{"status":"ok","report":{"price_analysis":{"current":2415.0,"change_1d":-0.8,"change_7d":-6.4,"change_30d":-3.2,"high_30d":2890.0,"low_30d":2345.0,"position_in_range":13.0,"support":2399.5,"resistance":2835.5},"summary":"현우산업(092300)은 Technology 섹터 KR 시장 종목입니다, 시가총액 486.53억. 현재가 2,415원, 전일 대비 -0.8%, 30일 -3.2%. PER 3.1배 / ROE 4.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.47만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.1배입니다. ROE 4.7%입니다. 시가총액 486.53억. 매출 2611.94억, 영업이익 149.91억.","grade":"C","comment":"PER 3.09배, ROE 4.72%","per":3.09,"pbr":0.38,"roe":4.72,"eps":782.05,"revenue":261194025461.0,"operating_income":14991086788.0,"net_income":15420895118.0,"market_cap":48653198580,"profit_margin":5.9,"roa":2.71,"operating_margin":5.74,"gross_margin":9.43,"debt_ratio":0.7440703092752752,"total_assets":222225089686.0,"total_equity":127417506338.0,"total_debt":94807583348.0,"dividend_yield":2.04,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.1로 중립 구간입니다. MACD(-20.24)가 시그널선(2.32)을 하회합니다(데드크로스). SMA20 2560, SMA60 2524 — 혼조세입니다. 볼린저밴드 2339~2782 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":41.111111111111114,"macd":-20.237602244377285,"macd_signal":2.3218125206248033,"sma_20":2560.5,"sma_60":2523.9166666666665,"bb_upper":2781.8119969635627,"bb_lower":2339.1880030364373,"atr_14":152.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.47만, 기관 순매수 0.00. 30일 누적: 외국인 -12.32만, 기관 2645.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-14719.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-10553.0,"institution_net":0.0,"retail_net":10553.0},{"date":"2026-10-22","foreign_net":-16995.0,"institution_net":0.0,"retail_net":16995.0},{"date":"2026-10-21","foreign_net":-10158.0,"institution_net":0.0,"retail_net":10158.0},{"date":"2026-10-20","foreign_net":-3978.0,"institution_net":0.0,"retail_net":3978.0},{"date":"2026-10-19","foreign_net":26965.0,"institution_net":0.0,"retail_net":-26965.0},{"date":"2026-10-16","foreign_net":13123.0,"institution_net":0.0,"retail_net":-13123.0},{"date":"2026-10-15","foreign_net":-6862.0,"institution_net":0.0,"retail_net":6862.0},{"date":"2026-10-14","foreign_net":-26162.0,"institution_net":0.0,"retail_net":26162.0},{"date":"2026-10-13","foreign_net":3241.0,"institution_net":0.0,"retail_net":-3241.0},{"date":"2026-10-12","foreign_net":-12479.0,"institution_net":0.0,"retail_net":12479.0},{"date":"2026-10-08","foreign_net":6632.0,"institution_net":0.0,"retail_net":-6632.0},{"date":"2026-10-07","foreign_net":6726.0,"institution_net":0.0,"retail_net":-6726.0},{"date":"2026-10-06","foreign_net":7581.0,"institution_net":-445.0,"retail_net":-7136.0},{"date":"2026-10-02","foreign_net":504.0,"institution_net":445.0,"retail_net":-949.0},{"date":"2026-10-01","foreign_net":2447.0,"institution_net":2645.0,"retail_net":-5092.0},{"date":"2026-09-30","foreign_net":-7303.0,"institution_net":0.0,"retail_net":7303.0},{"date":"2026-09-29","foreign_net":7348.0,"institution_net":0.0,"retail_net":-7348.0},{"date":"2026-09-28","foreign_net":4045.0,"institution_net":0.0,"retail_net":-4045.0},{"date":"2026-09-23","foreign_net":-24416.0,"institution_net":0.0,"retail_net":24416.0},{"date":"2026-09-22","foreign_net":-14651.0,"institution_net":-1012.0,"retail_net":15663.0},{"date":"2026-09-21","foreign_net":-10386.0,"institution_net":1012.0,"retail_net":9374.0},{"date":"2026-09-18","foreign_net":-33079.0,"institution_net":0.0,"retail_net":33079.0},{"date":"2026-09-17","foreign_net":-3631.0,"institution_net":0.0,"retail_net":3631.0},{"date":"2026-09-16","foreign_net":-9698.0,"institution_net":0.0,"retail_net":9698.0},{"date":"2026-09-15","foreign_net":-9151.0,"institution_net":-145.0,"retail_net":9296.0},{"date":"2026-09-14","foreign_net":-3502.0,"institution_net":0.0,"retail_net":3502.0},{"date":"2026-09-11","foreign_net":10587.0,"institution_net":145.0,"retail_net":-10732.0},{"date":"2026-09-10","foreign_net":17137.0,"institution_net":0.0,"retail_net":-17137.0},{"date":"2026-09-09","foreign_net":-14731.0,"institution_net":0.0,"retail_net":14731.0},{"date":"2026-09-08","foreign_net":-11763.0,"institution_net":0.0,"retail_net":11763.0}],"periods":{"d1":{"foreign_net":-10553.0,"institution_net":0,"retail_net":10553.0},"d3":{"foreign_net":-37706.0,"institution_net":0,"retail_net":37706.0},"d7":{"foreign_net":-8458.0,"institution_net":0,"retail_net":8458.0},"d14":{"foreign_net":-22415.0,"institution_net":0.0,"retail_net":22415.0},"d30":{"foreign_net":-123162.0,"institution_net":2645.0,"retail_net":120517.0}}},"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 3.09x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":73,"summary":"매출 +24.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":24.2,"unit":"%","percentile":72,"direction":"higher_better"},{"name":"영업이익 성장률","value":28.2,"unit":"%","percentile":74,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.7%","metrics":[{"name":"ROE","value":4.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":41.1,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.2,"unit":"%","percentile":43,"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":57,"summary":"유동비율 1.4x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.38,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.47,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":6.0,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.09x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +24.2%"},"profitability":{"grade":"C","reason":"ROE 4.7%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.75,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.74,"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":9.43,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.74,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.9,"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 24% 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 24% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.09,"current_pbr":0.38,"per_5y_high":13.25,"per_5y_low":3.47,"per_5y_avg":7.25,"per_percentile":0.0,"pbr_5y_high":0.96,"pbr_5y_low":0.59,"pbr_5y_avg":0.73,"pbr_percentile":0.0,"per_5y_median":6.03,"pbr_5y_median":0.72,"history":[{"quarter":"2024-Q2","per":5.3,"pbr":0.96},{"quarter":"2024-Q3","per":5.75,"pbr":0.78},{"quarter":"2024-Q4","per":6.03,"pbr":0.65},{"quarter":"2025-Q1","per":10.73,"pbr":0.69},{"quarter":"2025-Q2","per":13.25,"pbr":0.69},{"quarter":"2025-Q3","per":7.0,"pbr":0.72},{"quarter":"2025-Q4","per":8.44,"pbr":0.78},{"quarter":"2026-Q1","per":5.3,"pbr":0.72},{"quarter":"2026-Q2","per":3.47,"pbr":0.59},{"quarter":"현재","per":3.09,"pbr":0.38}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3647.3977,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2965.9104,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2518.7598,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2636.1389,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2694.8284,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2905.1326,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3045.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2710.0,"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":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.3,"eps":688.1,"close":3647.4,"source":"reported"},{"date":"2024-07","per":4.74,"eps":688.1,"close":3263.46,"source":"reported"},{"date":"2024-08","per":4.32,"eps":688.1,"close":2970.71,"source":"reported"},{"date":"2024-09","per":5.75,"eps":515.79,"close":2965.91,"source":"reported"},{"date":"2024-10","per":5.13,"eps":515.79,"close":2644.36,"source":"reported"},{"date":"2024-11","per":4.6,"eps":515.79,"close":2370.81,"source":"reported"},{"date":"2024-12","per":6.03,"eps":418.02,"close":2518.76,"source":"reported"},{"date":"2025-01","per":6.14,"eps":418.02,"close":2567.67,"source":"reported"},{"date":"2025-02","per":6.26,"eps":418.02,"close":2616.58,"source":"reported"},{"date":"2025-03","per":10.73,"eps":245.58,"close":2636.14,"source":"reported"},{"date":"2025-04","per":11.39,"eps":245.58,"close":2797.54,"source":"reported"},{"date":"2025-05","per":10.83,"eps":245.58,"close":2660.59,"source":"reported"},{"date":"2025-06","per":13.25,"eps":203.41,"close":2694.83,"source":"reported"},{"date":"2025-07","per":13.25,"eps":203.41,"close":2694.83,"source":"reported"},{"date":"2025-08","per":13.75,"eps":203.41,"close":2797.54,"source":"reported"},{"date":"2025-09","per":7.0,"eps":414.74,"close":2905.13,"source":"reported"},{"date":"2025-10","per":6.77,"eps":414.74,"close":2807.32,"source":"reported"},{"date":"2025-11","per":7.85,"eps":414.74,"close":3257.27,"source":"reported"},{"date":"2025-12","per":8.44,"eps":378.93,"close":3200.0,"source":"reported"},{"date":"2026-01","per":9.5,"eps":378.93,"close":3600.0,"source":"reported"},{"date":"2026-02","per":9.22,"eps":378.93,"close":3495.0,"source":"reported"},{"date":"2026-03","per":5.3,"eps":574.46,"close":3045.0,"source":"reported"},{"date":"2026-04","per":6.47,"eps":574.46,"close":3715.0,"source":"reported"},{"date":"2026-05","per":6.94,"eps":574.46,"close":3985.0,"source":"reported"},{"date":"2026-06","per":3.47,"eps":782.05,"close":2710.0,"source":"reported"},{"date":"2026-07","per":2.79,"eps":782.05,"close":2180.0,"source":"reported"},{"date":"2026-08","per":3.36,"eps":782.05,"close":2625.0,"source":"reported"},{"date":"2026-09","per":3.18,"eps":782.05,"close":2490.0,"source":"reported"},{"date":"2026-10","per":3.01,"eps":782.05,"close":2355.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.06,"std":3.17,"upper_1sd":10.23,"lower_1sd":3.89,"current":3.01,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.04,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 6%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":6.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":15.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.47,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.04,"summary":"배당수익률 2.04%","metrics":[{"name":"배당수익률","value":2.04,"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":"3.1배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:14.257505+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0472305195962326,"dividend_yield":null,"eps":311.0,"revenue":75401954992.0,"operating_income":4312212954.0,"net_income":6017995030.0,"market_cap":null,"profit_margin":0.0798121882998723,"operating_margin":0.05718967040652351,"roa":0.027080628197758035,"gross_margin":0.09432085394542578,"total_equity":127417506338.0,"total_assets":222225089686.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":8.48,"pbr":0.56,"roe":0.03410068271206,"dividend_yield":2.04,"eps":199.72,"revenue":60688317845.0,"operating_income":3363801704.0,"net_income":3986721668.0,"market_cap":65200000000.0,"profit_margin":0.06569174776243134,"operating_margin":0.055427499450409264,"roa":0.01982092624930178,"gross_margin":0.09914897546457115,"total_equity":116910318238.0,"total_assets":201137001261.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.008279872327388854,"dividend_yield":null,"eps":47.31,"revenue":60837798499.0,"operating_income":2165778157.0,"net_income":944431186.0,"market_cap":null,"profit_margin":0.015523756764727833,"operating_margin":0.035599219735664815,"roa":0.004709517877363981,"gross_margin":0.08443614987291882,"total_equity":114063496230.0,"total_assets":200536702608.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.039882995590298335,"dividend_yield":null,"eps":224.02,"revenue":64265954125.0,"operating_income":5149293973.0,"net_income":4471747234.0,"market_cap":null,"profit_margin":0.06958190063283372,"operating_margin":0.0801247572390259,"roa":0.021901968087748955,"gross_margin":0.1236465786619176,"total_equity":112121649034.0,"total_assets":204171023174.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01917902683258142,"dividend_yield":null,"eps":103.41,"revenue":61652415940.0,"operating_income":2757165588.0,"net_income":2064117640.0,"market_cap":null,"profit_margin":0.03347991491539918,"operating_margin":0.04472112805252056,"roa":0.01083482277480092,"gross_margin":0.08710199384929408,"total_equity":107623690087.0,"total_assets":190507743680.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0007918826161877603,"dividend_yield":null,"eps":4.19,"revenue":50599310539.0,"operating_income":966586401.0,"net_income":83734153.0,"market_cap":null,"profit_margin":0.0016548477065801309,"operating_margin":0.019102758332151432,"roa":0.00045178707864965834,"gross_margin":0.07200258681769782,"total_equity":105740612672.0,"total_assets":185339857993.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.015561502007422748,"dividend_yield":null,"eps":83.12,"revenue":45404406906.0,"operating_income":387157350.0,"net_income":1659276772.0,"market_cap":null,"profit_margin":0.03654439921294806,"operating_margin":0.008526867244440073,"roa":0.008784972129532118,"gross_margin":0.06421774981086018,"total_equity":106627031967.0,"total_assets":188876725792.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0024125172714981446,"dividend_yield":null,"eps":12.69,"revenue":49922963267.0,"operating_income":1017094832.0,"net_income":253303236.0,"market_cap":null,"profit_margin":0.005073882226206675,"operating_margin":0.02037328646860028,"roa":0.0013295163887489068,"gross_margin":0.07933416740143763,"total_equity":104995408320.0,"total_assets":190522838337.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02771987894276011,"dividend_yield":null,"eps":145.58,"revenue":54451642659.0,"operating_income":2643485784.0,"net_income":2905875794.0,"market_cap":null,"profit_margin":0.05336617321534017,"operating_margin":0.04854740196828706,"roa":0.014446724740988315,"gross_margin":0.10263287383261897,"total_equity":104830031906.0,"total_assets":201144262530.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.034496753466864774,"dividend_yield":null,"eps":176.63,"revenue":56412612548.0,"operating_income":3699890991.0,"net_income":3525717029.0,"market_cap":null,"profit_margin":0.06249873689150739,"operating_margin":0.06558623725947563,"roa":0.017449839479430962,"gross_margin":0.11641830126927594,"total_equity":102204314165.0,"total_assets":202048679769.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03593458616822664,"dividend_yield":null,"eps":180.89,"revenue":62442534596.0,"operating_income":4350832931.0,"net_income":3610894370.0,"market_cap":null,"profit_margin":0.05782747919126444,"operating_margin":0.06967739152726048,"roa":0.01780817677643382,"gross_margin":0.11324613779295539,"total_equity":100485208125.0,"total_assets":202766089720.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.034909095027989445,"dividend_yield":null,"eps":185.0,"revenue":63047791614.0,"operating_income":4850751501.0,"net_income":3382514133.0,"market_cap":null,"profit_margin":0.05365000179084623,"operating_margin":0.07693769086628678,"roa":0.015177043080134048,"gross_margin":0.1241531720718011,"total_equity":96894924669.0,"total_assets":222870431028.0}],"current_price":2415.0,"change_pct":-0.82,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2950.0},{"date":"2016-10-25","close":2885.0},{"date":"2016-10-26","close":2880.0},{"date":"2016-10-27","close":2940.0},{"date":"2016-10-28","close":3000.0},{"date":"2016-10-31","close":2960.0},{"date":"2016-11-01","close":2970.0},{"date":"2016-11-02","close":2855.0},{"date":"2016-11-03","close":2590.0},{"date":"2016-11-04","close":2575.0},{"date":"2016-11-07","close":2605.0},{"date":"2016-11-08","close":2655.0},{"date":"2016-11-09","close":2530.0},{"date":"2016-11-10","close":2640.0},{"date":"2016-11-11","close":2670.0},{"date":"2016-11-14","close":2690.0},{"date":"2016-11-15","close":2665.0},{"date":"2016-11-16","close":2765.0},{"date":"2016-11-17","close":2770.0},{"date":"2016-11-18","close":2790.0},{"date":"2016-11-21","close":2785.0},{"date":"2016-11-22","close":2885.0},{"date":"2016-11-23","close":2880.0},{"date":"2016-11-24","close":2985.0},{"date":"2016-11-25","close":2920.0},{"date":"2016-11-28","close":2820.0},{"date":"2016-11-29","close":2870.0},{"date":"2016-11-30","close":2810.0},{"date":"2016-12-01","close":2805.0},{"date":"2016-12-02","close":2785.0},{"date":"2016-12-05","close":2750.0},{"date":"2016-12-06","close":2780.0},{"date":"2016-12-07","close":2880.0},{"date":"2016-12-08","close":2890.0},{"date":"2016-12-09","close":2895.0},{"date":"2016-12-12","close":2920.0},{"date":"2016-12-13","close":2915.0},{"date":"2016-12-14","close":2935.0},{"date":"2016-12-15","close":2980.0},{"date":"2016-12-16","close":3000.0},{"date":"2016-12-19","close":3125.0},{"date":"2016-12-20","close":3145.0},{"date":"2016-12-21","close":3080.0},{"date":"2016-12-22","close":3120.0},{"date":"2016-12-23","close":3140.0},{"date":"2016-12-26","close":3160.0},{"date":"2016-12-27","close":3180.0},{"date":"2016-12-28","close":3110.0},{"date":"2016-12-29","close":3160.0},{"date":"2017-01-02","close":3180.0},{"date":"2017-01-03","close":3245.0},{"date":"2017-01-04","close":3220.0},{"date":"2017-01-05","close":3265.0},{"date":"2017-01-06","close":3185.0},{"date":"2017-01-09","close":3290.0},{"date":"2017-01-10","close":3445.0},{"date":"2017-01-11","close":3610.0},{"date":"2017-01-12","close":3535.0},{"date":"2017-01-13","close":3715.0},{"date":"2017-01-16","close":3700.0},{"date":"2017-01-17","close":3540.0},{"date":"2017-01-18","close":3480.0},{"date":"2017-01-19","close":3510.0},{"date":"2017-01-20","close":3395.0},{"date":"2017-01-23","close":3310.0},{"date":"2017-01-24","close":3420.0},{"date":"2017-01-25","close":3385.0},{"date":"2017-01-26","close":3445.0},{"date":"2017-01-31","close":3750.0},{"date":"2017-02-01","close":3900.0},{"date":"2017-02-02","close":3770.0},{"date":"2017-02-03","close":4150.0},{"date":"2017-02-06","close":4360.0},{"date":"2017-02-07","close":4345.0},{"date":"2017-02-08","close":3985.0},{"date":"2017-02-09","close":3930.0},{"date":"2017-02-10","close":3905.0},{"date":"2017-02-13","close":4400.0},{"date":"2017-02-14","close":4250.0},{"date":"2017-02-15","close":4230.0},{"date":"2017-02-16","close":4375.0},{"date":"2017-02-17","close":4045.0},{"date":"2017-02-20","close":4040.0},{"date":"2017-02-21","close":4040.0},{"date":"2017-02-22","close":4095.0},{"date":"2017-02-23","close":4095.0},{"date":"2017-02-24","close":3975.0},{"date":"2017-02-27","close":3930.0},{"date":"2017-02-28","close":3865.0},{"date":"2017-03-02","close":3935.0},{"date":"2017-03-03","close":3760.0},{"date":"2017-03-06","close":3920.0},{"date":"2017-03-07","close":3880.0},{"date":"2017-03-08","close":3850.0},{"date":"2017-03-09","close":3975.0},{"date":"2017-03-10","close":3935.0},{"date":"2017-03-13","close":3865.0},{"date":"2017-03-14","close":4000.0},{"date":"2017-03-15","close":4015.0},{"date":"2017-03-16","close":4030.0},{"date":"2017-03-17","close":4025.0},{"date":"2017-03-20","close":4110.0},{"date":"2017-03-21","close":4000.0},{"date":"2017-03-22","close":3900.0},{"date":"2017-03-23","close":3850.0},{"date":"2017-03-24","close":3890.0},{"date":"2017-03-27","close":3880.0},{"date":"2017-03-28","close":3845.0},{"date":"2017-03-29","close":3705.0},{"date":"2017-03-30","close":3645.0},{"date":"2017-03-31","close":3710.0},{"date":"2017-04-03","close":3730.0},{"date":"2017-04-04","close":3680.0},{"date":"2017-04-05","close":3530.0},{"date":"2017-04-06","close":3590.0},{"date":"2017-04-07","close":3625.0},{"date":"2017-04-10","close":3545.0},{"date":"2017-04-11","close":3575.0},{"date":"2017-04-12","close":3545.0},{"date":"2017-04-13","close":3650.0},{"date":"2017-04-14","close":3700.0},{"date":"2017-04-17","close":3740.0},{"date":"2017-04-18","close":3745.0},{"date":"2017-04-19","close":3770.0},{"date":"2017-04-20","close":3795.0},{"date":"2017-04-21","close":3745.0},{"date":"2017-04-24","close":3690.0},{"date":"2017-04-25","close":3760.0},{"date":"2017-04-26","close":3735.0},{"date":"2017-04-27","close":3730.0},{"date":"2017-04-28","close":3735.0},{"date":"2017-05-02","close":3755.0},{"date":"2017-05-04","close":3745.0},{"date":"2017-05-08","close":3875.0},{"date":"2017-05-10","close":3815.0},{"date":"2017-05-11","close":3950.0},{"date":"2017-05-12","close":4105.0},{"date":"2017-05-15","close":3950.0},{"date":"2017-05-16","close":3850.0},{"date":"2017-05-17","close":3840.0},{"date":"2017-05-18","close":3815.0},{"date":"2017-05-19","close":3800.0},{"date":"2017-05-22","close":3740.0},{"date":"2017-05-23","close":3665.0},{"date":"2017-05-24","close":3690.0},{"date":"2017-05-25","close":3710.0},{"date":"2017-05-26","close":3720.0},{"date":"2017-05-29","close":3700.0},{"date":"2017-05-30","close":3680.0},{"date":"2017-05-31","close":3685.0},{"date":"2017-06-01","close":3665.0},{"date":"2017-06-02","close":3665.0},{"date":"2017-06-05","close":3650.0},{"date":"2017-06-07","close":3615.0},{"date":"2017-06-08","close":3550.0},{"date":"2017-06-09","close":3635.0},{"date":"2017-06-12","close":3650.0},{"date":"2017-06-13","close":3640.0},{"date":"2017-06-14","close":3635.0},{"date":"2017-06-15","close":3650.0},{"date":"2017-06-16","close":3655.0},{"date":"2017-06-19","close":3665.0},{"date":"2017-06-20","close":3660.0},{"date":"2017-06-21","close":3610.0},{"date":"2017-06-22","close":3585.0},{"date":"2017-06-23","close":3590.0},{"date":"2017-06-26","close":3600.0},{"date":"2017-06-27","close":3505.0},{"date":"2017-06-28","close":3560.0},{"date":"2017-06-29","close":3660.0},{"date":"2017-06-30","close":3645.0},{"date":"2017-07-03","close":3620.0},{"date":"2017-07-04","close":3605.0},{"date":"2017-07-05","close":3640.0},{"date":"2017-07-06","close":3640.0},{"date":"2017-07-07","close":3650.0},{"date":"2017-07-10","close":3615.0},{"date":"2017-07-11","close":3550.0},{"date":"2017-07-12","close":3585.0},{"date":"2017-07-13","close":3510.0},{"date":"2017-07-14","close":3570.0},{"date":"2017-07-17","close":3660.0},{"date":"2017-07-18","close":3890.0},{"date":"2017-07-19","close":3930.0},{"date":"2017-07-20","close":3945.0},{"date":"2017-07-21","close":3950.0},{"date":"2017-07-24","close":3910.0},{"date":"2017-07-25","close":3770.0},{"date":"2017-07-26","close":3760.0},{"date":"2017-07-27","close":3790.0},{"date":"2017-07-28","close":3730.0},{"date":"2017-07-31","close":3700.0},{"date":"2017-08-01","close":3655.0},{"date":"2017-08-02","close":3635.0},{"date":"2017-08-03","close":3600.0},{"date":"2017-08-04","close":3520.0},{"date":"2017-08-07","close":3520.0},{"date":"2017-08-08","close":3500.0},{"date":"2017-08-09","close":3275.0},{"date":"2017-08-10","close":3310.0},{"date":"2017-08-11","close":3310.0},{"date":"2017-08-14","close":3330.0},{"date":"2017-08-16","close":3380.0},{"date":"2017-08-17","close":3375.0},{"date":"2017-08-18","close":3390.0},{"date":"2017-08-21","close":3370.0},{"date":"2017-08-22","close":3370.0},{"date":"2017-08-23","close":3480.0},{"date":"2017-08-24","close":3555.0},{"date":"2017-08-25","close":3605.0},{"date":"2017-08-28","close":3625.0},{"date":"2017-08-29","close":3610.0},{"date":"2017-08-30","close":3600.0},{"date":"2017-08-31","close":3590.0},{"date":"2017-09-01","close":3580.0},{"date":"2017-09-04","close":3565.0},{"date":"2017-09-05","close":3540.0},{"date":"2017-09-06","close":3540.0},{"date":"2017-09-07","close":3620.0},{"date":"2017-09-08","close":3615.0},{"date":"2017-09-11","close":3590.0},{"date":"2017-09-12","close":3595.0},{"date":"2017-09-13","close":3675.0},{"date":"2017-09-14","close":3710.0},{"date":"2017-09-15","close":3715.0},{"date":"2017-09-18","close":3860.0},{"date":"2017-09-19","close":3830.0},{"date":"2017-09-20","close":3610.0},{"date":"2017-09-21","close":3610.0},{"date":"2017-09-22","close":3585.0},{"date":"2017-09-25","close":3490.0},{"date":"2017-09-26","close":3475.0},{"date":"2017-09-27","close":3455.0},{"date":"2017-09-28","close":3470.0},{"date":"2017-09-29","close":3485.0},{"date":"2017-10-10","close":3545.0},{"date":"2017-10-11","close":3580.0},{"date":"2017-10-12","close":3615.0},{"date":"2017-10-13","close":3560.0},{"date":"2017-10-16","close":3455.0},{"date":"2017-10-17","close":3440.0},{"date":"2017-10-18","close":3390.0},{"date":"2017-10-19","close":3415.0},{"date":"2017-10-20","close":3460.0},{"date":"2017-10-23","close":3420.0},{"date":"2017-10-24","close":3455.0},{"date":"2017-10-25","close":3435.0},{"date":"2017-10-26","close":3595.0},{"date":"2017-10-27","close":3665.0},{"date":"2017-10-30","close":3735.0},{"date":"2017-10-31","close":3680.0},{"date":"2017-11-01","close":3670.0},{"date":"2017-11-02","close":3645.0},{"date":"2017-11-03","close":3605.0},{"date":"2017-11-06","close":3695.0},{"date":"2017-11-07","close":3700.0},{"date":"2017-11-08","close":3720.0},{"date":"2017-11-09","close":3700.0},{"date":"2017-11-10","close":3835.0},{"date":"2017-11-13","close":3860.0},{"date":"2017-11-14","close":3680.0},{"date":"2017-11-15","close":3535.0},{"date":"2017-11-16","close":3540.0},{"date":"2017-11-17","close":3540.0},{"date":"2017-11-20","close":3575.0},{"date":"2017-11-21","close":3555.0},{"date":"2017-11-22","close":3495.0},{"date":"2017-11-23","close":3545.0},{"date":"2017-11-24","close":3575.0},{"date":"2017-11-27","close":3560.0},{"date":"2017-11-28","close":3565.0},{"date":"2017-11-29","close":3550.0},{"date":"2017-11-30","close":3530.0},{"date":"2017-12-01","close":3500.0},{"date":"2017-12-04","close":3425.0},{"date":"2017-12-05","close":3550.0},{"date":"2017-12-06","close":3500.0},{"date":"2017-12-07","close":3500.0},{"date":"2017-12-08","close":3470.0},{"date":"2017-12-11","close":3355.0},{"date":"2017-12-12","close":3450.0},{"date":"2017-12-13","close":3475.0},{"date":"2017-12-14","close":3450.0},{"date":"2017-12-15","close":3490.0},{"date":"2017-12-18","close":3440.0},{"date":"2017-12-19","close":3375.0},{"date":"2017-12-20","close":3375.0},{"date":"2017-12-21","close":3360.0},{"date":"2017-12-22","close":3370.0},{"date":"2017-12-26","close":3340.0},{"date":"2017-12-27","close":3305.0},{"date":"2017-12-28","close":3330.0},{"date":"2018-01-02","close":2790.3452},{"date":"2018-01-03","close":2802.6558},{"date":"2018-01-04","close":2831.3799},{"date":"2018-01-05","close":2831.3799},{"date":"2018-01-08","close":2827.2766},{"date":"2018-01-09","close":2847.7937},{"date":"2018-01-10","close":2868.311},{"date":"2018-01-11","close":2970.8972},{"date":"2018-01-12","close":2983.2073},{"date":"2018-01-15","close":2954.4836},{"date":"2018-01-16","close":2946.2764},{"date":"2018-01-17","close":2954.4836},{"date":"2018-01-18","close":3048.8625},{"date":"2018-01-19","close":3048.8625},{"date":"2018-01-22","close":2995.5181},{"date":"2018-01-23","close":3011.9316},{"date":"2018-01-24","close":2975.0007},{"date":"2018-01-25","close":3016.0352},{"date":"2018-01-26","close":3020.1384},{"date":"2018-01-29","close":3085.7937},{"date":"2018-01-30","close":3106.311},{"date":"2018-01-31","close":3114.5181},{"date":"2018-02-01","close":3151.449},{"date":"2018-02-02","close":3098.104},{"date":"2018-02-05","close":3036.5522},{"date":"2018-02-06","close":3028.3455},{"date":"2018-02-07","close":3024.2422},{"date":"2018-02-08","close":3052.9663},{"date":"2018-02-09","close":2991.4143},{"date":"2018-02-12","close":3098.104},{"date":"2018-02-13","close":3077.5867},{"date":"2018-02-14","close":3069.3799},{"date":"2018-02-19","close":3163.7593},{"date":"2018-02-20","close":3200.6902},{"date":"2018-02-21","close":3381.2419},{"date":"2018-02-22","close":3364.8284},{"date":"2018-02-23","close":3368.9321},{"date":"2018-02-26","close":3348.4148},{"date":"2018-02-27","close":3360.7249},{"date":"2018-02-28","close":3504.3455},{"date":"2018-03-02","close":3578.2075},{"date":"2018-03-05","close":3606.9314},{"date":"2018-03-06","close":3611.0352},{"date":"2018-03-07","close":3545.3801},{"date":"2018-03-08","close":3570.0005},{"date":"2018-03-09","close":3565.8975},{"date":"2018-03-12","close":3487.9319},{"date":"2018-03-13","close":3516.656},{"date":"2018-03-14","close":3504.3455},{"date":"2018-03-15","close":3446.8975},{"date":"2018-03-16","close":3278.656},{"date":"2018-03-19","close":3274.5522},{"date":"2018-03-20","close":3463.311},{"date":"2018-03-21","close":3475.6216},{"date":"2018-03-22","close":3512.5525},{"date":"2018-03-23","close":3405.8628},{"date":"2018-03-26","close":3459.2078},{"date":"2018-03-27","close":3553.5874},{"date":"2018-03-28","close":3676.6904},{"date":"2018-03-29","close":3647.9663},{"date":"2018-03-30","close":3602.8289},{"date":"2018-04-02","close":3512.5525},{"date":"2018-04-03","close":3377.1384},{"date":"2018-04-04","close":3274.5522},{"date":"2018-04-05","close":3299.1733},{"date":"2018-04-06","close":3254.0349},{"date":"2018-04-09","close":3295.0698},{"date":"2018-04-10","close":3286.8628},{"date":"2018-04-11","close":3282.7593},{"date":"2018-04-12","close":3270.4487},{"date":"2018-04-13","close":3323.7937},{"date":"2018-04-16","close":3368.9321},{"date":"2018-04-17","close":3471.5181},{"date":"2018-04-18","close":3422.2766},{"date":"2018-04-19","close":3401.7595},{"date":"2018-04-20","close":3430.4836},{"date":"2018-04-23","close":3405.8628},{"date":"2018-04-24","close":3377.1384},{"date":"2018-04-25","close":3356.6213},{"date":"2018-04-26","close":3397.6555},{"date":"2018-04-27","close":3348.4148},{"date":"2018-04-30","close":3241.7249},{"date":"2018-05-02","close":3237.6213},{"date":"2018-05-03","close":3217.104},{"date":"2018-05-04","close":3180.1733},{"date":"2018-05-08","close":3180.1733},{"date":"2018-05-09","close":3241.7249},{"date":"2018-05-10","close":3258.1384},{"date":"2018-05-11","close":3377.1384},{"date":"2018-05-14","close":3422.2766},{"date":"2018-05-15","close":3393.5525},{"date":"2018-05-16","close":3225.3108},{"date":"2018-05-17","close":3278.656},{"date":"2018-05-18","close":3295.0698},{"date":"2018-05-21","close":3549.4832},{"date":"2018-05-23","close":3463.311},{"date":"2018-05-24","close":3438.6899},{"date":"2018-05-25","close":3446.8975},{"date":"2018-05-28","close":3434.5869},{"date":"2018-05-29","close":3352.5176},{"date":"2018-05-30","close":3373.0354},{"date":"2018-05-31","close":3299.1733},{"date":"2018-06-01","close":3295.0698},{"date":"2018-06-04","close":3364.8284},{"date":"2018-06-05","close":3401.7595},{"date":"2018-06-07","close":3479.7249},{"date":"2018-06-08","close":3471.5181},{"date":"2018-06-11","close":3463.311},{"date":"2018-06-12","close":3459.2078},{"date":"2018-06-14","close":3430.4836},{"date":"2018-06-15","close":3405.8628},{"date":"2018-06-18","close":3307.3801},{"date":"2018-06-19","close":3270.4487},{"date":"2018-06-20","close":3266.3455},{"date":"2018-06-21","close":3299.1733},{"date":"2018-06-22","close":3254.0349},{"date":"2018-06-25","close":3282.7593},{"date":"2018-06-26","close":3233.5181},{"date":"2018-06-27","close":3233.5181},{"date":"2018-06-28","close":3155.5525},{"date":"2018-06-29","close":3073.4834},{"date":"2018-07-02","close":2921.656},{"date":"2018-07-03","close":2683.6558},{"date":"2018-07-04","close":2708.2764},{"date":"2018-07-05","close":2712.3799},{"date":"2018-07-06","close":2749.3108},{"date":"2018-07-09","close":2741.1045},{"date":"2018-07-10","close":2843.6904},{"date":"2018-07-11","close":2913.449},{"date":"2018-07-12","close":2950.3801},{"date":"2018-07-13","close":2970.8972},{"date":"2018-07-16","close":2966.7939},{"date":"2018-07-17","close":2987.311},{"date":"2018-07-18","close":2991.4143},{"date":"2018-07-19","close":3028.3455},{"date":"2018-07-20","close":3024.2422},{"date":"2018-07-23","close":2892.9319},{"date":"2018-07-24","close":2872.4146},{"date":"2018-07-25","close":2856.0005},{"date":"2018-07-26","close":2827.2766},{"date":"2018-07-27","close":2856.0005},{"date":"2018-07-30","close":2925.7593},{"date":"2018-07-31","close":2946.2764},{"date":"2018-08-01","close":2925.7593},{"date":"2018-08-02","close":2872.4146},{"date":"2018-08-03","close":2831.3799},{"date":"2018-08-06","close":2823.1729},{"date":"2018-08-07","close":2839.5867},{"date":"2018-08-08","close":2819.0693},{"date":"2018-08-09","close":2995.5181},{"date":"2018-08-10","close":2872.4146},{"date":"2018-08-13","close":2700.0696},{"date":"2018-08-14","close":2773.9319},{"date":"2018-08-16","close":2819.0693},{"date":"2018-08-17","close":2814.9666},{"date":"2018-08-20","close":2773.9319},{"date":"2018-08-21","close":2823.1729},{"date":"2018-08-22","close":2798.5525},{"date":"2018-08-23","close":2757.5178},{"date":"2018-08-24","close":2778.0349},{"date":"2018-08-27","close":2765.7246},{"date":"2018-08-28","close":2753.4146},{"date":"2018-08-29","close":2745.2078},{"date":"2018-08-30","close":2749.3108},{"date":"2018-08-31","close":2790.3452},{"date":"2018-09-03","close":2827.2766},{"date":"2018-09-04","close":2810.8625},{"date":"2018-09-05","close":2913.449},{"date":"2018-09-06","close":2843.6904},{"date":"2018-09-07","close":2835.4834},{"date":"2018-09-10","close":2860.1038},{"date":"2018-09-11","close":2987.311},{"date":"2018-09-12","close":2983.2073},{"date":"2018-09-13","close":2970.8972},{"date":"2018-09-14","close":2966.7939},{"date":"2018-09-17","close":2933.9666},{"date":"2018-09-18","close":2921.656},{"date":"2018-09-19","close":2835.4834},{"date":"2018-09-20","close":2864.2075},{"date":"2018-09-21","close":2843.6904},{"date":"2018-09-27","close":2773.9319},{"date":"2018-09-28","close":2806.7593},{"date":"2018-10-01","close":2806.7593},{"date":"2018-10-02","close":2782.1384},{"date":"2018-10-04","close":2720.5867},{"date":"2018-10-05","close":2667.2419},{"date":"2018-10-08","close":2638.5176},{"date":"2018-10-10","close":2507.2075},{"date":"2018-10-11","close":2289.7246},{"date":"2018-10-12","close":2371.7937},{"date":"2018-10-15","close":2388.2073},{"date":"2018-10-16","close":2531.8281},{"date":"2018-10-17","close":2515.4141},{"date":"2018-10-18","close":2507.2075},{"date":"2018-10-19","close":2519.5178},{"date":"2018-10-22","close":2531.8281},{"date":"2018-10-23","close":2503.104},{"date":"2018-10-24","close":2503.104},{"date":"2018-10-25","close":2462.0693},{"date":"2018-10-26","close":2400.5181},{"date":"2018-10-29","close":2240.4834},{"date":"2018-10-30","close":2203.5522},{"date":"2018-10-31","close":2265.104},{"date":"2018-11-01","close":2363.5869},{"date":"2018-11-02","close":2499.0007},{"date":"2018-11-05","close":2494.8967},{"date":"2018-11-06","close":2560.5527},{"date":"2018-11-07","close":2552.3455},{"date":"2018-11-08","close":2585.1729},{"date":"2018-11-09","close":2597.4832},{"date":"2018-11-12","close":2601.5867},{"date":"2018-11-13","close":2564.6558},{"date":"2018-11-14","close":2531.8281},{"date":"2018-11-15","close":2544.1387},{"date":"2018-11-16","close":2597.4832},{"date":"2018-11-19","close":2589.2766},{"date":"2018-11-20","close":2548.2419},{"date":"2018-11-21","close":2568.7593},{"date":"2018-11-22","close":2535.9316},{"date":"2018-11-23","close":2601.5867},{"date":"2018-11-26","close":2597.4832},{"date":"2018-11-27","close":2593.3799},{"date":"2018-11-28","close":2618.0007},{"date":"2018-11-29","close":2622.104},{"date":"2018-11-30","close":2613.897},{"date":"2018-12-03","close":2659.0349},{"date":"2018-12-04","close":2679.5522},{"date":"2018-12-05","close":2675.4487},{"date":"2018-12-06","close":2650.8281},{"date":"2018-12-07","close":2630.3108},{"date":"2018-12-10","close":2544.1387},{"date":"2018-12-11","close":2511.3105},{"date":"2018-12-12","close":2531.8281},{"date":"2018-12-13","close":2544.1387},{"date":"2018-12-14","close":2560.5527},{"date":"2018-12-17","close":2535.9316},{"date":"2018-12-18","close":2527.7246},{"date":"2018-12-19","close":2568.7593},{"date":"2018-12-20","close":2568.7593},{"date":"2018-12-21","close":2593.3799},{"date":"2018-12-24","close":2589.2766},{"date":"2018-12-26","close":2581.0698},{"date":"2018-12-27","close":2678.5483},{"date":"2018-12-28","close":2699.7393},{"date":"2019-01-02","close":2687.0247},{"date":"2019-01-03","close":2606.4988},{"date":"2019-01-04","close":2572.593},{"date":"2019-01-07","close":2610.7371},{"date":"2019-01-08","close":2619.2134},{"date":"2019-01-09","close":2661.5955},{"date":"2019-01-10","close":2665.834},{"date":"2019-01-11","close":2703.9778},{"date":"2019-01-14","close":2729.4067},{"date":"2019-01-15","close":2767.5508},{"date":"2019-01-16","close":2873.5059},{"date":"2019-01-17","close":2877.7444},{"date":"2019-01-18","close":2966.7468},{"date":"2019-01-21","close":3068.4636},{"date":"2019-01-22","close":3000.6523},{"date":"2019-01-23","close":2975.2229},{"date":"2019-01-24","close":2894.697},{"date":"2019-01-25","close":2962.5085},{"date":"2019-01-28","close":2975.2229},{"date":"2019-01-29","close":2949.7937},{"date":"2019-01-30","close":3004.8906},{"date":"2019-01-31","close":2962.5085},{"date":"2019-02-01","close":2932.8408},{"date":"2019-02-07","close":2954.0317},{"date":"2019-02-08","close":2958.2703},{"date":"2019-02-11","close":3004.8906},{"date":"2019-02-12","close":3026.0815},{"date":"2019-02-13","close":3021.8433},{"date":"2019-02-14","close":3034.5581},{"date":"2019-02-15","close":3068.4636},{"date":"2019-02-18","close":3051.511},{"date":"2019-02-19","close":2975.2229},{"date":"2019-02-20","close":2949.7937},{"date":"2019-02-21","close":2890.459},{"date":"2019-02-22","close":2860.7915},{"date":"2019-02-25","close":2932.8408},{"date":"2019-02-26","close":2907.4121},{"date":"2019-02-27","close":2924.3645},{"date":"2019-02-28","close":2839.6001},{"date":"2019-03-04","close":2894.697},{"date":"2019-03-05","close":2865.0298},{"date":"2019-03-06","close":2881.9822},{"date":"2019-03-07","close":2869.2676},{"date":"2019-03-08","close":2792.9802},{"date":"2019-03-11","close":2784.5034},{"date":"2019-03-12","close":2788.7419},{"date":"2019-03-13","close":2754.8362},{"date":"2019-03-14","close":2788.7419},{"date":"2019-03-15","close":2763.3125},{"date":"2019-03-18","close":2754.8362},{"date":"2019-03-19","close":2771.7891},{"date":"2019-03-20","close":2767.5508},{"date":"2019-03-21","close":2754.8362},{"date":"2019-03-22","close":2754.8362},{"date":"2019-03-25","close":2674.3103},{"date":"2019-03-26","close":2703.9778},{"date":"2019-03-27","close":2716.6921},{"date":"2019-03-28","close":2670.0718},{"date":"2019-03-29","close":2661.5955},{"date":"2019-04-01","close":2720.9307},{"date":"2019-04-02","close":2720.9307},{"date":"2019-04-03","close":2776.0273},{"date":"2019-04-04","close":2767.5508},{"date":"2019-04-05","close":2784.5034},{"date":"2019-04-08","close":2848.0767},{"date":"2019-04-09","close":2848.0767},{"date":"2019-04-10","close":2848.0767},{"date":"2019-04-11","close":2881.9822},{"date":"2019-04-12","close":2898.9353},{"date":"2019-04-15","close":2886.2207},{"date":"2019-04-16","close":2856.553},{"date":"2019-04-17","close":2856.553},{"date":"2019-04-18","close":2814.1711},{"date":"2019-04-19","close":2826.8853},{"date":"2019-04-22","close":2881.9822},{"date":"2019-04-23","close":2890.459},{"date":"2019-04-24","close":2894.697},{"date":"2019-04-25","close":2966.7468},{"date":"2019-04-26","close":2979.4612},{"date":"2019-04-29","close":2992.1758},{"date":"2019-04-30","close":2996.4141},{"date":"2019-05-02","close":2996.4141},{"date":"2019-05-03","close":2996.4141},{"date":"2019-05-07","close":2996.4141},{"date":"2019-05-08","close":2966.7468},{"date":"2019-05-09","close":2924.3645},{"date":"2019-05-10","close":2907.4121},{"date":"2019-05-13","close":2898.9353},{"date":"2019-05-14","close":2886.2207},{"date":"2019-05-15","close":2932.8408},{"date":"2019-05-16","close":2970.9849},{"date":"2019-05-17","close":3004.8906},{"date":"2019-05-20","close":3004.8906},{"date":"2019-05-21","close":2975.2229},{"date":"2019-05-22","close":2911.6497},{"date":"2019-05-23","close":2898.9353},{"date":"2019-05-24","close":2873.5059},{"date":"2019-05-27","close":2776.0273},{"date":"2019-05-28","close":2839.6001},{"date":"2019-05-29","close":2839.6001},{"date":"2019-05-30","close":2801.4565},{"date":"2019-05-31","close":2818.4092},{"date":"2019-06-03","close":2835.3623},{"date":"2019-06-04","close":2860.7915},{"date":"2019-06-05","close":2898.9353},{"date":"2019-06-07","close":2907.4121},{"date":"2019-06-10","close":2958.2703},{"date":"2019-06-11","close":2975.2229},{"date":"2019-06-12","close":2975.2229},{"date":"2019-06-13","close":2937.0793},{"date":"2019-06-14","close":3009.1289},{"date":"2019-06-17","close":3212.5627},{"date":"2019-06-18","close":3059.9868},{"date":"2019-06-19","close":3161.7043},{"date":"2019-06-20","close":3271.8979},{"date":"2019-06-21","close":3271.8979},{"date":"2019-06-24","close":3136.2749},{"date":"2019-06-25","close":3064.2256},{"date":"2019-06-26","close":3076.9402},{"date":"2019-06-27","close":3072.7019},{"date":"2019-06-28","close":3093.8931},{"date":"2019-07-01","close":3009.1289},{"date":"2019-07-02","close":3093.8931},{"date":"2019-07-03","close":3102.3691},{"date":"2019-07-04","close":3102.3691},{"date":"2019-07-05","close":3161.7043},{"date":"2019-07-08","close":3089.6545},{"date":"2019-07-09","close":3051.511},{"date":"2019-07-10","close":3043.0342},{"date":"2019-07-11","close":3187.1335},{"date":"2019-07-12","close":3119.322},{"date":"2019-07-15","close":3064.2256},{"date":"2019-07-16","close":3110.8457},{"date":"2019-07-17","close":3034.5581},{"date":"2019-07-18","close":2962.5085},{"date":"2019-07-19","close":2894.697},{"date":"2019-07-22","close":2894.697},{"date":"2019-07-23","close":2856.553},{"date":"2019-07-24","close":2801.4565},{"date":"2019-07-25","close":2729.4067},{"date":"2019-07-26","close":2657.3574},{"date":"2019-07-29","close":2551.4021},{"date":"2019-07-30","close":2581.0698},{"date":"2019-07-31","close":2585.3079},{"date":"2019-08-01","close":2555.6404},{"date":"2019-08-02","close":2576.8311},{"date":"2019-08-05","close":2381.874},{"date":"2019-08-06","close":2280.1565},{"date":"2019-08-07","close":2386.1121},{"date":"2019-08-08","close":2475.1143},{"date":"2019-08-09","close":2517.4966},{"date":"2019-08-12","close":2593.7839},{"date":"2019-08-13","close":2653.1191},{"date":"2019-08-14","close":2687.0247},{"date":"2019-08-16","close":2708.2158},{"date":"2019-08-19","close":2699.7393},{"date":"2019-08-20","close":2712.4541},{"date":"2019-08-21","close":2720.9307},{"date":"2019-08-22","close":2703.9778},{"date":"2019-08-23","close":2708.2158},{"date":"2019-08-26","close":2661.5955},{"date":"2019-08-27","close":2674.3103},{"date":"2019-08-28","close":2644.6431},{"date":"2019-08-29","close":2610.7371},{"date":"2019-08-30","close":2729.4067},{"date":"2019-09-02","close":2742.1213},{"date":"2019-09-03","close":2805.6946},{"date":"2019-09-04","close":2920.1265},{"date":"2019-09-05","close":2975.2229},{"date":"2019-09-06","close":2928.6028},{"date":"2019-09-09","close":2941.3174},{"date":"2019-09-10","close":2924.3645},{"date":"2019-09-11","close":2992.1758},{"date":"2019-09-16","close":2983.6992},{"date":"2019-09-17","close":2954.0317},{"date":"2019-09-18","close":2920.1265},{"date":"2019-09-19","close":2932.8408},{"date":"2019-09-20","close":2962.5085},{"date":"2019-09-23","close":2983.6992},{"date":"2019-09-24","close":2996.4141},{"date":"2019-09-25","close":2949.7937},{"date":"2019-09-26","close":2890.459},{"date":"2019-09-27","close":2848.0767},{"date":"2019-09-30","close":2881.9822},{"date":"2019-10-01","close":2932.8408},{"date":"2019-10-02","close":2924.3645},{"date":"2019-10-04","close":2920.1265},{"date":"2019-10-07","close":2898.9353},{"date":"2019-10-08","close":2881.9822},{"date":"2019-10-10","close":2881.9822},{"date":"2019-10-11","close":2869.2676},{"date":"2019-10-14","close":2831.1243},{"date":"2019-10-15","close":2767.5508},{"date":"2019-10-16","close":2835.3623},{"date":"2019-10-17","close":2877.7444},{"date":"2019-10-18","close":2881.9822},{"date":"2019-10-21","close":2877.7444},{"date":"2019-10-22","close":2877.7444},{"date":"2019-10-23","close":2869.2676},{"date":"2019-10-24","close":2852.3149},{"date":"2019-10-25","close":2835.3623},{"date":"2019-10-28","close":2958.2703},{"date":"2019-10-29","close":2937.0793},{"date":"2019-10-30","close":2877.7444},{"date":"2019-10-31","close":2958.2703},{"date":"2019-11-01","close":2941.3174},{"date":"2019-11-04","close":2911.6497},{"date":"2019-11-05","close":2915.8879},{"date":"2019-11-06","close":2924.3645},{"date":"2019-11-07","close":2924.3645},{"date":"2019-11-08","close":2937.0793},{"date":"2019-11-11","close":2924.3645},{"date":"2019-11-12","close":2886.2207},{"date":"2019-11-13","close":2877.7444},{"date":"2019-11-14","close":2818.4092},{"date":"2019-11-15","close":2771.7891},{"date":"2019-11-18","close":2776.0273},{"date":"2019-11-19","close":2776.0273},{"date":"2019-11-20","close":2771.7891},{"date":"2019-11-21","close":2521.7346},{"date":"2019-11-22","close":2568.355},{"date":"2019-11-25","close":2623.4517},{"date":"2019-11-26","close":2695.5012},{"date":"2019-11-27","close":2695.5012},{"date":"2019-11-28","close":2742.1213},{"date":"2019-11-29","close":2729.4067},{"date":"2019-12-02","close":2754.8362},{"date":"2019-12-03","close":2750.5979},{"date":"2019-12-04","close":2699.7393},{"date":"2019-12-05","close":2661.5955},{"date":"2019-12-06","close":2695.5012},{"date":"2019-12-09","close":2657.3574},{"date":"2019-12-10","close":2750.5979},{"date":"2019-12-11","close":2687.0247},{"date":"2019-12-12","close":2746.3596},{"date":"2019-12-13","close":2767.5508},{"date":"2019-12-16","close":2776.0273},{"date":"2019-12-17","close":2759.0742},{"date":"2019-12-18","close":2763.3125},{"date":"2019-12-19","close":2907.4121},{"date":"2019-12-20","close":2949.7937},{"date":"2019-12-23","close":2949.7937},{"date":"2019-12-24","close":2877.7444},{"date":"2019-12-26","close":2949.7937},{"date":"2019-12-27","close":2975.9753},{"date":"2019-12-30","close":2980.3389},{"date":"2020-01-02","close":2989.0664},{"date":"2020-01-03","close":2993.4297},{"date":"2020-01-06","close":2949.7937},{"date":"2020-01-07","close":2949.7937},{"date":"2020-01-08","close":2740.3408},{"date":"2020-01-09","close":2810.1587},{"date":"2020-01-10","close":2853.7949},{"date":"2020-01-13","close":2897.4307},{"date":"2020-01-14","close":2897.4307},{"date":"2020-01-15","close":2932.3396},{"date":"2020-01-16","close":2971.6118},{"date":"2020-01-17","close":2967.248},{"date":"2020-01-20","close":2980.3389},{"date":"2020-01-21","close":2967.248},{"date":"2020-01-22","close":3067.6108},{"date":"2020-01-23","close":3054.5203},{"date":"2020-01-28","close":3037.0657},{"date":"2020-01-29","close":3023.9746},{"date":"2020-01-30","close":2932.3396},{"date":"2020-01-31","close":2914.885},{"date":"2020-02-03","close":2910.5215},{"date":"2020-02-04","close":2923.6123},{"date":"2020-02-05","close":2954.1572},{"date":"2020-02-06","close":2993.4297},{"date":"2020-02-07","close":3019.6113},{"date":"2020-02-10","close":3050.157},{"date":"2020-02-11","close":3019.6113},{"date":"2020-02-12","close":3054.5203},{"date":"2020-02-13","close":3080.7019},{"date":"2020-02-14","close":3076.3384},{"date":"2020-02-17","close":3071.9746},{"date":"2020-02-18","close":3071.9746},{"date":"2020-02-19","close":3063.2473},{"date":"2020-02-20","close":2997.7935},{"date":"2020-02-21","close":3019.6113},{"date":"2020-02-24","close":2866.8853},{"date":"2020-02-25","close":2884.3396},{"date":"2020-02-26","close":2862.5217},{"date":"2020-02-27","close":2783.9768},{"date":"2020-02-28","close":2591.9785},{"date":"2020-03-02","close":2626.8875},{"date":"2020-03-03","close":2609.4329},{"date":"2020-03-04","close":2692.3413},{"date":"2020-03-05","close":2740.3408},{"date":"2020-03-06","close":2705.4321},{"date":"2020-03-09","close":2705.4321},{"date":"2020-03-10","close":2526.5249},{"date":"2020-03-11","close":2343.2532},{"date":"2020-03-12","close":2343.2532},{"date":"2020-03-13","close":1937.4385},{"date":"2020-03-16","close":1810.8942},{"date":"2020-03-17","close":1793.4397},{"date":"2020-03-18","close":1701.8042},{"date":"2020-03-19","close":1422.5337},{"date":"2020-03-20","close":1553.4417},{"date":"2020-03-23","close":1426.8975},{"date":"2020-03-24","close":1610.1686},{"date":"2020-03-25","close":1645.0771},{"date":"2020-03-26","close":1710.5312},{"date":"2020-03-27","close":1754.1672},{"date":"2020-03-30","close":1867.621},{"date":"2020-03-31","close":1985.438},{"date":"2020-04-01","close":1981.0746},{"date":"2020-04-02","close":2007.256},{"date":"2020-04-03","close":2033.4376},{"date":"2020-04-06","close":2138.1643},{"date":"2020-04-07","close":2190.5273},{"date":"2020-04-08","close":2190.5273},{"date":"2020-04-09","close":2216.709},{"date":"2020-04-10","close":2186.1636},{"date":"2020-04-13","close":2129.437},{"date":"2020-04-14","close":2155.6184},{"date":"2020-04-16","close":2173.0728},{"date":"2020-04-17","close":2242.8904},{"date":"2020-04-20","close":2308.3447},{"date":"2020-04-21","close":2273.4355},{"date":"2020-04-22","close":2234.1631},{"date":"2020-04-23","close":2247.2542},{"date":"2020-04-24","close":2238.5271},{"date":"2020-04-27","close":2356.344},{"date":"2020-04-28","close":2338.8899},{"date":"2020-04-29","close":2404.3435},{"date":"2020-05-04","close":2399.98},{"date":"2020-05-06","close":2408.7073},{"date":"2020-05-07","close":2456.7073},{"date":"2020-05-08","close":2469.7976},{"date":"2020-05-11","close":2408.7073},{"date":"2020-05-12","close":2391.2529},{"date":"2020-05-13","close":2369.4353},{"date":"2020-05-14","close":2325.7991},{"date":"2020-05-15","close":2343.2532},{"date":"2020-05-18","close":2343.2532},{"date":"2020-05-19","close":2321.4351},{"date":"2020-05-20","close":2469.7976},{"date":"2020-05-21","close":2487.2522},{"date":"2020-05-22","close":2439.2527},{"date":"2020-05-25","close":2456.7073},{"date":"2020-05-26","close":2478.5251},{"date":"2020-05-27","close":2670.5234},{"date":"2020-05-28","close":2535.252},{"date":"2020-05-29","close":2557.0698},{"date":"2020-06-01","close":2609.4329},{"date":"2020-06-02","close":2613.7969},{"date":"2020-06-03","close":2596.3423},{"date":"2020-06-04","close":2618.1602},{"date":"2020-06-05","close":2618.1602},{"date":"2020-06-08","close":2701.0688},{"date":"2020-06-09","close":2692.3413},{"date":"2020-06-10","close":2657.4326},{"date":"2020-06-11","close":2618.1602},{"date":"2020-06-12","close":2583.2515},{"date":"2020-06-15","close":2408.7073},{"date":"2020-06-16","close":2513.4338},{"date":"2020-06-17","close":2474.1611},{"date":"2020-06-18","close":2469.7976},{"date":"2020-06-19","close":2474.1611},{"date":"2020-06-22","close":2469.7976},{"date":"2020-06-23","close":2443.6162},{"date":"2020-06-24","close":2439.2527},{"date":"2020-06-25","close":2474.1611},{"date":"2020-06-26","close":2491.6157},{"date":"2020-06-29","close":2439.2527},{"date":"2020-06-30","close":2426.1619},{"date":"2020-07-01","close":2430.5251},{"date":"2020-07-02","close":2478.5251},{"date":"2020-07-03","close":2491.6157},{"date":"2020-07-06","close":2600.7058},{"date":"2020-07-07","close":2535.252},{"date":"2020-07-08","close":2552.7061},{"date":"2020-07-09","close":2583.2515},{"date":"2020-07-10","close":2631.2507},{"date":"2020-07-13","close":2644.3418},{"date":"2020-07-14","close":2849.4309},{"date":"2020-07-15","close":2858.1584},{"date":"2020-07-16","close":2879.9761},{"date":"2020-07-17","close":2884.3396},{"date":"2020-07-20","close":2893.0669},{"date":"2020-07-21","close":2871.2488},{"date":"2020-07-22","close":2936.7029},{"date":"2020-07-23","close":2831.9768},{"date":"2020-07-24","close":2797.0676},{"date":"2020-07-27","close":2779.6133},{"date":"2020-07-28","close":2783.9768},{"date":"2020-07-29","close":2766.5227},{"date":"2020-07-30","close":2849.4309},{"date":"2020-07-31","close":2871.2488},{"date":"2020-08-03","close":2871.2488},{"date":"2020-08-04","close":2858.1584},{"date":"2020-08-05","close":2823.2493},{"date":"2020-08-06","close":2792.7041},{"date":"2020-08-07","close":2762.1589},{"date":"2020-08-10","close":2853.7949},{"date":"2020-08-11","close":2845.0674},{"date":"2020-08-12","close":2818.8857},{"date":"2020-08-13","close":2797.0676},{"date":"2020-08-14","close":2775.2498},{"date":"2020-08-18","close":2574.5242},{"date":"2020-08-19","close":2653.0688},{"date":"2020-08-20","close":2500.3428},{"date":"2020-08-21","close":2539.6155},{"date":"2020-08-24","close":2565.7969},{"date":"2020-08-25","close":2657.4326},{"date":"2020-08-26","close":2670.5234},{"date":"2020-08-27","close":2600.7058},{"date":"2020-08-28","close":2635.6145},{"date":"2020-08-31","close":2635.6145},{"date":"2020-09-01","close":2587.6147},{"date":"2020-09-02","close":2635.6145},{"date":"2020-09-03","close":2722.8867},{"date":"2020-09-04","close":2696.7048},{"date":"2020-09-07","close":2757.7954},{"date":"2020-09-08","close":2762.1589},{"date":"2020-09-09","close":2749.0681},{"date":"2020-09-10","close":2783.9768},{"date":"2020-09-11","close":2788.3406},{"date":"2020-09-14","close":2831.9768},{"date":"2020-09-15","close":2827.6128},{"date":"2020-09-16","close":2797.0676},{"date":"2020-09-17","close":2744.7048},{"date":"2020-09-18","close":2744.7048},{"date":"2020-09-21","close":2679.2507},{"date":"2020-09-22","close":2570.1606},{"date":"2020-09-23","close":2644.3418},{"date":"2020-09-24","close":2591.9785},{"date":"2020-09-25","close":2552.7061},{"date":"2020-09-28","close":2618.1602},{"date":"2020-09-29","close":2674.887},{"date":"2020-10-05","close":2692.3413},{"date":"2020-10-06","close":2762.1589},{"date":"2020-10-07","close":2762.1589},{"date":"2020-10-08","close":2735.9773},{"date":"2020-10-12","close":2744.7048},{"date":"2020-10-13","close":2831.9768},{"date":"2020-10-14","close":2788.3406},{"date":"2020-10-15","close":2766.5227},{"date":"2020-10-16","close":2735.9773},{"date":"2020-10-19","close":2727.2502},{"date":"2020-10-20","close":2709.7957},{"date":"2020-10-21","close":2657.4326},{"date":"2020-10-22","close":2552.7061},{"date":"2020-10-23","close":2548.3423},{"date":"2020-10-26","close":2439.2527},{"date":"2020-10-27","close":2456.7073},{"date":"2020-10-28","close":2504.7065},{"date":"2020-10-29","close":2513.4338},{"date":"2020-10-30","close":2478.5251},{"date":"2020-11-02","close":2482.8887},{"date":"2020-11-03","close":2434.8892},{"date":"2020-11-04","close":2474.1611},{"date":"2020-11-05","close":2495.9792},{"date":"2020-11-06","close":2500.3428},{"date":"2020-11-09","close":2618.1602},{"date":"2020-11-10","close":2631.2507},{"date":"2020-11-11","close":2631.2507},{"date":"2020-11-12","close":2626.8875},{"date":"2020-11-13","close":2600.7058},{"date":"2020-11-16","close":2613.7969},{"date":"2020-11-17","close":2605.0693},{"date":"2020-11-18","close":2591.9785},{"date":"2020-11-19","close":2561.4331},{"date":"2020-11-20","close":2600.7058},{"date":"2020-11-23","close":2613.7969},{"date":"2020-11-24","close":2605.0693},{"date":"2020-11-25","close":2587.6147},{"date":"2020-11-26","close":2591.9785},{"date":"2020-11-27","close":2578.8877},{"date":"2020-11-30","close":2600.7058},{"date":"2020-12-01","close":2596.3423},{"date":"2020-12-02","close":2618.1602},{"date":"2020-12-03","close":2648.7051},{"date":"2020-12-04","close":2626.8875},{"date":"2020-12-07","close":2618.1602},{"date":"2020-12-08","close":2526.5249},{"date":"2020-12-09","close":2543.979},{"date":"2020-12-10","close":2539.6155},{"date":"2020-12-11","close":2543.979},{"date":"2020-12-14","close":2539.6155},{"date":"2020-12-15","close":2526.5249},{"date":"2020-12-16","close":2539.6155},{"date":"2020-12-17","close":2517.7974},{"date":"2020-12-18","close":2526.5249},{"date":"2020-12-21","close":2631.2507},{"date":"2020-12-22","close":2583.2515},{"date":"2020-12-23","close":2731.6138},{"date":"2020-12-24","close":3010.8843},{"date":"2020-12-28","close":3019.6113},{"date":"2020-12-29","close":3127.4546},{"date":"2020-12-30","close":3203.8435},{"date":"2021-01-04","close":4160.9526},{"date":"2021-01-05","close":4435.0542},{"date":"2021-01-06","close":4502.4561},{"date":"2021-01-07","close":4763.0776},{"date":"2021-01-08","close":4502.4561},{"date":"2021-01-11","close":4125.0049},{"date":"2021-01-12","close":4080.0703},{"date":"2021-01-13","close":4475.4956},{"date":"2021-01-14","close":4336.1982},{"date":"2021-01-15","close":4390.1196},{"date":"2021-01-18","close":5140.5283},{"date":"2021-01-19","close":4915.8555},{"date":"2021-01-20","close":5041.6724},{"date":"2021-01-21","close":4942.8164},{"date":"2021-01-22","close":4763.0776},{"date":"2021-01-25","close":4601.313},{"date":"2021-01-26","close":4843.96},{"date":"2021-01-27","close":4718.1431},{"date":"2021-01-28","close":4286.7705},{"date":"2021-01-29","close":4071.0835},{"date":"2021-02-01","close":4165.4458},{"date":"2021-02-02","close":4169.9395},{"date":"2021-02-03","close":4345.1851},{"date":"2021-02-04","close":4488.9761},{"date":"2021-02-05","close":4471.0024},{"date":"2021-02-08","close":4098.0444},{"date":"2021-02-09","close":4116.0181},{"date":"2021-02-10","close":4192.4067},{"date":"2021-02-15","close":4340.6919},{"date":"2021-02-16","close":4354.1719},{"date":"2021-02-17","close":4453.0278},{"date":"2021-02-18","close":4322.7178},{"date":"2021-02-19","close":4286.7705},{"date":"2021-02-22","close":4201.394},{"date":"2021-02-23","close":4035.1357},{"date":"2021-02-24","close":3787.9949},{"date":"2021-02-25","close":3972.2266},{"date":"2021-02-26","close":3841.9163},{"date":"2021-03-02","close":3846.4097},{"date":"2021-03-03","close":3900.3315},{"date":"2021-03-04","close":3895.8381},{"date":"2021-03-05","close":3734.073},{"date":"2021-03-08","close":3599.269},{"date":"2021-03-09","close":3680.1516},{"date":"2021-03-10","close":3594.7756},{"date":"2021-03-11","close":3761.0342},{"date":"2021-03-12","close":3823.9424},{"date":"2021-03-15","close":3859.8904},{"date":"2021-03-16","close":3756.5403},{"date":"2021-03-17","close":3828.436},{"date":"2021-03-18","close":3886.8508},{"date":"2021-03-19","close":3927.2925},{"date":"2021-03-22","close":3747.5535},{"date":"2021-03-23","close":3657.6841},{"date":"2021-03-24","close":3720.5928},{"date":"2021-03-25","close":3689.1384},{"date":"2021-03-26","close":3567.8149},{"date":"2021-03-29","close":3684.6448},{"date":"2021-03-30","close":3891.3445},{"date":"2021-03-31","close":3949.7598},{"date":"2021-04-01","close":3999.1875},{"date":"2021-04-02","close":3972.2266},{"date":"2021-04-05","close":5158.5029},{"date":"2021-04-06","close":5302.2939},{"date":"2021-04-07","close":5607.8496},{"date":"2021-04-08","close":5697.7192},{"date":"2021-04-09","close":5787.5889},{"date":"2021-04-12","close":5706.7061},{"date":"2021-04-13","close":5464.0591},{"date":"2021-04-14","close":5320.2681},{"date":"2021-04-15","close":5607.8496},{"date":"2021-04-16","close":5221.4116},{"date":"2021-04-19","close":5967.3271},{"date":"2021-04-20","close":5967.3271},{"date":"2021-04-21","close":5634.8115},{"date":"2021-04-22","close":5500.0068},{"date":"2021-04-23","close":5491.02},{"date":"2021-04-26","close":5643.7979},{"date":"2021-04-27","close":5437.0981},{"date":"2021-04-28","close":5275.333},{"date":"2021-04-29","close":5230.3984},{"date":"2021-04-30","close":5086.6069},{"date":"2021-05-03","close":4996.7383},{"date":"2021-05-04","close":4960.7905},{"date":"2021-05-06","close":5005.7246},{"date":"2021-05-07","close":5005.7246},{"date":"2021-05-10","close":4942.8164},{"date":"2021-05-11","close":4906.8682},{"date":"2021-05-12","close":4852.9468},{"date":"2021-05-13","close":4825.9858},{"date":"2021-05-14","close":4987.751},{"date":"2021-05-17","close":4978.7642},{"date":"2021-05-18","close":4987.751},{"date":"2021-05-20","close":5041.6724},{"date":"2021-05-21","close":5041.6724},{"date":"2021-05-24","close":4870.9209},{"date":"2021-05-25","close":4960.7905},{"date":"2021-05-26","close":5526.9678},{"date":"2021-05-27","close":5347.2285},{"date":"2021-05-28","close":5419.1245},{"date":"2021-05-31","close":5679.7456},{"date":"2021-06-01","close":5679.7456},{"date":"2021-06-02","close":5410.1377},{"date":"2021-06-03","close":5868.4712},{"date":"2021-06-04","close":5787.5889},{"date":"2021-06-07","close":5553.9282},{"date":"2021-06-08","close":5652.7852},{"date":"2021-06-09","close":6093.1445},{"date":"2021-06-10","close":6407.6875},{"date":"2021-06-11","close":6218.9619},{"date":"2021-06-14","close":6084.1577},{"date":"2021-06-15","close":5931.3799},{"date":"2021-06-16","close":5877.4585},{"date":"2021-06-17","close":5994.2881},{"date":"2021-06-18","close":6057.1968},{"date":"2021-06-21","close":6353.7661},{"date":"2021-06-22","close":6722.2305},{"date":"2021-06-23","close":6830.0737},{"date":"2021-06-24","close":6587.4263},{"date":"2021-06-25","close":6650.335},{"date":"2021-06-28","close":6569.4526},{"date":"2021-06-29","close":6560.4648},{"date":"2021-06-30","close":6183.0142},{"date":"2021-07-01","close":5895.4326},{"date":"2021-07-02","close":5832.5229},{"date":"2021-07-05","close":5841.5103},{"date":"2021-07-06","close":5859.4839},{"date":"2021-07-07","close":5769.6152},{"date":"2021-07-08","close":5500.0068},{"date":"2021-07-09","close":5383.1763},{"date":"2021-07-12","close":5508.9941},{"date":"2021-07-13","close":5526.9678},{"date":"2021-07-14","close":5571.9019},{"date":"2021-07-15","close":5491.02},{"date":"2021-07-16","close":5365.2026},{"date":"2021-07-19","close":5230.3984},{"date":"2021-07-20","close":5248.3721},{"date":"2021-07-21","close":5194.4502},{"date":"2021-07-22","close":5212.4243},{"date":"2021-07-23","close":5329.2544},{"date":"2021-07-26","close":5167.4897},{"date":"2021-07-27","close":5212.4243},{"date":"2021-07-28","close":5149.5161},{"date":"2021-07-29","close":5140.5283},{"date":"2021-07-30","close":5095.5942},{"date":"2021-08-02","close":5023.6987},{"date":"2021-08-03","close":4942.8164},{"date":"2021-08-04","close":5167.4897},{"date":"2021-08-05","close":5194.4502},{"date":"2021-08-06","close":5185.4639},{"date":"2021-08-09","close":5473.0459},{"date":"2021-08-10","close":5248.3721},{"date":"2021-08-11","close":5104.5811},{"date":"2021-08-12","close":5077.6201},{"date":"2021-08-13","close":4933.8291},{"date":"2021-08-17","close":4511.4434},{"date":"2021-08-18","close":4601.313},{"date":"2021-08-19","close":4556.3779},{"date":"2021-08-20","close":4300.2495},{"date":"2021-08-23","close":4457.522},{"date":"2021-08-24","close":4628.2734},{"date":"2021-08-25","close":4592.3257},{"date":"2021-08-26","close":4583.3389},{"date":"2021-08-27","close":4583.3389},{"date":"2021-08-30","close":4727.1299},{"date":"2021-08-31","close":4628.2734},{"date":"2021-09-01","close":4637.2598},{"date":"2021-09-02","close":4673.2085},{"date":"2021-09-03","close":5895.4326},{"date":"2021-09-06","close":5994.2881},{"date":"2021-09-07","close":6003.2749},{"date":"2021-09-08","close":5931.3799},{"date":"2021-09-09","close":5634.8115},{"date":"2021-09-10","close":6551.478},{"date":"2021-09-13","close":6614.3872},{"date":"2021-09-14","close":6120.1055},{"date":"2021-09-15","close":6066.1841},{"date":"2021-09-16","close":5913.4062},{"date":"2021-09-17","close":5751.6406},{"date":"2021-09-23","close":5769.6152},{"date":"2021-09-24","close":5571.9019},{"date":"2021-09-27","close":5464.0591},{"date":"2021-09-28","close":5329.2544},{"date":"2021-09-29","close":5230.3984},{"date":"2021-09-30","close":5113.5679},{"date":"2021-10-01","close":4897.8813},{"date":"2021-10-05","close":4691.1821},{"date":"2021-10-06","close":4444.041},{"date":"2021-10-07","close":4691.1821},{"date":"2021-10-08","close":4664.2207},{"date":"2021-10-12","close":4538.4043},{"date":"2021-10-13","close":4700.1694},{"date":"2021-10-14","close":4781.0513},{"date":"2021-10-15","close":4870.9209},{"date":"2021-10-18","close":4879.9072},{"date":"2021-10-19","close":5203.4375},{"date":"2021-10-20","close":5194.4502},{"date":"2021-10-21","close":5104.5811},{"date":"2021-10-22","close":5059.646},{"date":"2021-10-25","close":5122.5547},{"date":"2021-10-26","close":5077.6201},{"date":"2021-10-27","close":5032.6855},{"date":"2021-10-28","close":4969.7773},{"date":"2021-10-29","close":4924.8428},{"date":"2021-11-01","close":4736.1172},{"date":"2021-11-02","close":4825.9858},{"date":"2021-11-03","close":4843.96},{"date":"2021-11-04","close":4655.2339},{"date":"2021-11-05","close":4547.3916},{"date":"2021-11-08","close":4601.313},{"date":"2021-11-09","close":4520.4302},{"date":"2021-11-10","close":4556.3779},{"date":"2021-11-11","close":3747.5535},{"date":"2021-11-12","close":3805.9685},{"date":"2021-11-15","close":3963.2397},{"date":"2021-11-16","close":3972.2266},{"date":"2021-11-17","close":3990.2007},{"date":"2021-11-18","close":3936.2793},{"date":"2021-11-19","close":4048.616},{"date":"2021-11-22","close":4493.4697},{"date":"2021-11-23","close":4426.0669},{"date":"2021-11-24","close":4304.7441},{"date":"2021-11-25","close":4228.355},{"date":"2021-11-26","close":4044.123},{"date":"2021-11-29","close":3864.3833},{"date":"2021-11-30","close":3801.4753},{"date":"2021-12-01","close":3891.3445},{"date":"2021-12-02","close":4075.5769},{"date":"2021-12-03","close":4039.6292},{"date":"2021-12-06","close":4053.1094},{"date":"2021-12-07","close":4196.9009},{"date":"2021-12-08","close":4071.0835},{"date":"2021-12-09","close":4169.9395},{"date":"2021-12-10","close":4165.4458},{"date":"2021-12-13","close":4511.4434},{"date":"2021-12-14","close":4381.1328},{"date":"2021-12-15","close":4286.7705},{"date":"2021-12-16","close":4336.1982},{"date":"2021-12-17","close":4318.2236},{"date":"2021-12-20","close":4201.394},{"date":"2021-12-21","close":4412.5869},{"date":"2021-12-22","close":4475.4956},{"date":"2021-12-23","close":4781.0513},{"date":"2021-12-24","close":4745.1035},{"date":"2021-12-27","close":4700.1694},{"date":"2021-12-28","close":4799.0249},{"date":"2021-12-29","close":4808.1836},{"date":"2021-12-30","close":4899.7681},{"date":"2022-01-03","close":5550.0},{"date":"2022-01-04","close":5128.7295},{"date":"2022-01-05","close":5238.6304},{"date":"2022-01-06","close":4963.8774},{"date":"2022-01-07","close":4890.6094},{"date":"2022-01-10","close":4744.0747},{"date":"2022-01-11","close":4799.0249},{"date":"2022-01-12","close":6236.9019},{"date":"2022-01-13","close":6017.0986},{"date":"2022-01-14","close":6447.5454},{"date":"2022-01-17","close":6264.3765},{"date":"2022-01-18","close":5989.623},{"date":"2022-01-19","close":6044.5742},{"date":"2022-01-20","close":5943.8306},{"date":"2022-01-21","close":5989.623},{"date":"2022-01-24","close":5687.3945},{"date":"2022-01-25","close":5165.3633},{"date":"2022-01-26","close":5165.3633},{"date":"2022-01-27","close":4478.4795},{"date":"2022-01-28","close":4734.9165},{"date":"2022-02-03","close":4872.293},{"date":"2022-02-04","close":5137.8877},{"date":"2022-02-07","close":5174.5215},{"date":"2022-02-08","close":5174.5215},{"date":"2022-02-09","close":5174.5215},{"date":"2022-02-10","close":5174.5215},{"date":"2022-02-11","close":4927.2437},{"date":"2022-02-14","close":4579.2227},{"date":"2022-02-15","close":4496.7969},{"date":"2022-02-16","close":4780.7085},{"date":"2022-02-17","close":4808.1836},{"date":"2022-02-18","close":4835.6592},{"date":"2022-02-21","close":4853.9756},{"date":"2022-02-22","close":4853.9756},{"date":"2022-02-23","close":4853.9756},{"date":"2022-02-24","close":4661.6484},{"date":"2022-02-25","close":5009.6699},{"date":"2022-02-28","close":5009.6699},{"date":"2022-03-02","close":5137.8877},{"date":"2022-03-03","close":5513.3843},{"date":"2022-03-04","close":5284.4229},{"date":"2022-03-07","close":5000.5112},{"date":"2022-03-08","close":5082.937},{"date":"2022-03-10","close":5247.7896},{"date":"2022-03-11","close":5128.7295},{"date":"2022-03-14","close":5092.0957},{"date":"2022-03-15","close":5092.0957},{"date":"2022-03-16","close":5293.5815},{"date":"2022-03-17","close":5293.5815},{"date":"2022-03-18","close":5357.6904},{"date":"2022-03-21","close":5366.8486},{"date":"2022-03-22","close":5430.9575},{"date":"2022-03-23","close":5403.4829},{"date":"2022-03-24","close":5467.5913},{"date":"2022-03-25","close":5421.7993},{"date":"2022-03-28","close":5376.0068},{"date":"2022-03-29","close":5376.0068},{"date":"2022-03-30","close":5412.6406},{"date":"2022-03-31","close":5394.3242},{"date":"2022-04-01","close":5376.0068},{"date":"2022-04-04","close":5357.6904},{"date":"2022-04-05","close":5403.4829},{"date":"2022-04-06","close":5293.5815},{"date":"2022-04-07","close":5266.106},{"date":"2022-04-08","close":5385.166},{"date":"2022-04-11","close":5421.7993},{"date":"2022-04-12","close":5183.6797},{"date":"2022-04-13","close":5201.9971},{"date":"2022-04-14","close":5376.0068},{"date":"2022-04-15","close":5284.4229},{"date":"2022-04-18","close":5192.8384},{"date":"2022-04-19","close":5229.4722},{"date":"2022-04-20","close":5211.1558},{"date":"2022-04-21","close":5229.4722},{"date":"2022-04-22","close":5073.7793},{"date":"2022-04-25","close":4991.3525},{"date":"2022-04-26","close":5055.4619},{"date":"2022-04-27","close":4899.7681},{"date":"2022-04-28","close":4872.293},{"date":"2022-04-29","close":4908.9263},{"date":"2022-05-02","close":4826.501},{"date":"2022-05-03","close":4872.293},{"date":"2022-05-04","close":4927.2437},{"date":"2022-05-06","close":4918.085},{"date":"2022-05-09","close":5130.0},{"date":"2022-05-10","close":4606.6982},{"date":"2022-05-11","close":4579.2227},{"date":"2022-05-12","close":4336.5239},{"date":"2022-05-13","close":4464.7422},{"date":"2022-05-16","close":4574.644},{"date":"2022-05-17","close":4716.5991},{"date":"2022-05-18","close":4744.0747},{"date":"2022-05-19","close":4670.8071},{"date":"2022-05-20","close":4707.4404},{"date":"2022-05-23","close":4698.2827},{"date":"2022-05-24","close":4652.4907},{"date":"2022-05-25","close":4670.8071},{"date":"2022-05-26","close":4780.7085},{"date":"2022-05-27","close":4762.3911},{"date":"2022-05-30","close":4789.8672},{"date":"2022-05-31","close":4817.3418},{"date":"2022-06-02","close":4799.0249},{"date":"2022-06-03","close":4780.7085},{"date":"2022-06-07","close":4679.9658},{"date":"2022-06-08","close":4707.4404},{"date":"2022-06-09","close":4579.2227},{"date":"2022-06-10","close":4538.0103},{"date":"2022-06-13","close":4373.1572},{"date":"2022-06-14","close":4157.9341},{"date":"2022-06-15","close":3864.8638},{"date":"2022-06-16","close":3956.448},{"date":"2022-06-17","close":3915.2354},{"date":"2022-06-20","close":3617.5859},{"date":"2022-06-21","close":3672.5366},{"date":"2022-06-22","close":3489.3674},{"date":"2022-06-23","close":3274.1443},{"date":"2022-06-24","close":3466.4714},{"date":"2022-06-27","close":3718.3286},{"date":"2022-06-28","close":3759.5417},{"date":"2022-06-29","close":3814.4924},{"date":"2022-06-30","close":3649.6404},{"date":"2022-07-01","close":3576.3728},{"date":"2022-07-04","close":3530.5808},{"date":"2022-07-05","close":3947.2903},{"date":"2022-07-06","close":3878.6016},{"date":"2022-07-07","close":4011.3992},{"date":"2022-07-08","close":3974.7651},{"date":"2022-07-11","close":3915.2354},{"date":"2022-07-12","close":3809.9133},{"date":"2022-07-13","close":3906.0771},{"date":"2022-07-14","close":3951.8691},{"date":"2022-07-15","close":3993.0823},{"date":"2022-07-18","close":4057.1912},{"date":"2022-07-19","close":4057.1912},{"date":"2022-07-20","close":4034.2952},{"date":"2022-07-21","close":4038.8745},{"date":"2022-07-22","close":4102.9834},{"date":"2022-07-25","close":4217.4639},{"date":"2022-07-26","close":4121.3008},{"date":"2022-07-27","close":4157.9341},{"date":"2022-07-28","close":4304.4692},{"date":"2022-07-29","close":4318.2065},{"date":"2022-08-01","close":4281.5732},{"date":"2022-08-02","close":4240.3599},{"date":"2022-08-03","close":4350.2612},{"date":"2022-08-04","close":4345.6826},{"date":"2022-08-05","close":4299.8901},{"date":"2022-08-08","close":4368.5786},{"date":"2022-08-09","close":4345.6826},{"date":"2022-08-10","close":4263.2559},{"date":"2022-08-11","close":4331.9443},{"date":"2022-08-12","close":4359.4199},{"date":"2022-08-16","close":4341.1025},{"date":"2022-08-17","close":4226.6221},{"date":"2022-08-18","close":4185.4097},{"date":"2022-08-19","close":4148.7754},{"date":"2022-08-22","close":4015.9785},{"date":"2022-08-23","close":3933.552},{"date":"2022-08-24","close":4043.4539},{"date":"2022-08-25","close":4130.459},{"date":"2022-08-26","close":4148.7754},{"date":"2022-08-29","close":4020.5574},{"date":"2022-08-30","close":4102.9834},{"date":"2022-08-31","close":4185.4097},{"date":"2022-09-01","close":4135.0376},{"date":"2022-09-02","close":4043.4539},{"date":"2022-09-05","close":4011.3992},{"date":"2022-09-06","close":4130.459},{"date":"2022-09-07","close":4025.1367},{"date":"2022-09-08","close":4006.8201},{"date":"2022-09-13","close":4180.8301},{"date":"2022-09-14","close":4121.3008},{"date":"2022-09-15","close":4125.8794},{"date":"2022-09-16","close":4029.7161},{"date":"2022-09-19","close":3869.4436},{"date":"2022-09-20","close":3910.656},{"date":"2022-09-21","close":3919.8145},{"date":"2022-09-22","close":3855.7056},{"date":"2022-09-23","close":3732.0664},{"date":"2022-09-26","close":3393.2039},{"date":"2022-09-27","close":3448.1548},{"date":"2022-09-28","close":3210.0352},{"date":"2022-09-29","close":3214.6145},{"date":"2022-09-30","close":3260.4065},{"date":"2022-10-04","close":3457.313},{"date":"2022-10-05","close":3475.6299},{"date":"2022-10-06","close":3512.2637},{"date":"2022-10-07","close":3507.6843},{"date":"2022-10-11","close":3297.0403},{"date":"2022-10-12","close":3306.199},{"date":"2022-10-13","close":3090.9753},{"date":"2022-10-14","close":3246.6687},{"date":"2022-10-17","close":3287.8818},{"date":"2022-10-18","close":3306.199},{"date":"2022-10-19","close":3237.5105},{"date":"2022-10-20","close":3177.9805},{"date":"2022-10-21","close":3159.6636},{"date":"2022-10-24","close":3210.0352},{"date":"2022-10-25","close":3219.1934},{"date":"2022-10-26","close":3521.4221},{"date":"2022-10-27","close":3759.5417},{"date":"2022-10-28","close":3590.1108},{"date":"2022-10-31","close":3608.4275},{"date":"2022-11-01","close":3709.1702},{"date":"2022-11-02","close":3672.5366},{"date":"2022-11-03","close":3741.2249},{"date":"2022-11-04","close":4180.8301},{"date":"2022-11-07","close":4363.9985},{"date":"2022-11-08","close":4327.3657},{"date":"2022-11-09","close":4368.5786},{"date":"2022-11-10","close":4290.7319},{"date":"2022-11-11","close":4322.7861},{"date":"2022-11-14","close":4432.687},{"date":"2022-11-15","close":4418.9492},{"date":"2022-11-16","close":4625.0146},{"date":"2022-11-17","close":4473.9009},{"date":"2022-11-18","close":4322.7861},{"date":"2022-11-21","close":4363.9985},{"date":"2022-11-22","close":4350.2612},{"date":"2022-11-23","close":4363.9985},{"date":"2022-11-24","close":4414.3706},{"date":"2022-11-25","close":4359.4199},{"date":"2022-11-28","close":4716.5991},{"date":"2022-11-29","close":4670.8071},{"date":"2022-11-30","close":4863.1343},{"date":"2022-12-01","close":4899.7681},{"date":"2022-12-02","close":5000.5112},{"date":"2022-12-05","close":4817.3418},{"date":"2022-12-06","close":4707.4404},{"date":"2022-12-07","close":4080.0874},{"date":"2022-12-08","close":4098.4048},{"date":"2022-12-09","close":4084.667},{"date":"2022-12-12","close":4029.7161},{"date":"2022-12-13","close":4006.8201},{"date":"2022-12-14","close":4102.9834},{"date":"2022-12-15","close":4162.5137},{"date":"2022-12-16","close":4093.8252},{"date":"2022-12-19","close":4006.8201},{"date":"2022-12-20","close":3901.4976},{"date":"2022-12-21","close":3906.0771},{"date":"2022-12-22","close":4574.644},{"date":"2022-12-23","close":4336.5239},{"date":"2022-12-26","close":4217.4639},{"date":"2022-12-27","close":4171.6714},{"date":"2022-12-28","close":4199.7642},{"date":"2022-12-29","close":4120.1694},{"date":"2023-01-02","close":4031.2112},{"date":"2023-01-03","close":4049.9395},{"date":"2023-01-04","close":4157.626},{"date":"2023-01-05","close":4115.4878},{"date":"2023-01-06","close":4246.584},{"date":"2023-01-09","close":4307.4502},{"date":"2023-01-10","close":4363.6338},{"date":"2023-01-11","close":4419.8184},{"date":"2023-01-12","close":4349.5884},{"date":"2023-01-13","close":4363.6338},{"date":"2023-01-16","close":4410.4546},{"date":"2023-01-17","close":4377.6802},{"date":"2023-01-18","close":4340.2241},{"date":"2023-01-19","close":4321.4961},{"date":"2023-01-20","close":4405.7725},{"date":"2023-01-25","close":4405.7725},{"date":"2023-01-26","close":4466.6387},{"date":"2023-01-27","close":4471.3208},{"date":"2023-01-30","close":4471.3208},{"date":"2023-01-31","close":4485.3667},{"date":"2023-02-01","close":4457.2744},{"date":"2023-02-02","close":4527.5044},{"date":"2023-02-03","close":4536.8682},{"date":"2023-02-06","close":4476.0024},{"date":"2023-02-07","close":4518.1406},{"date":"2023-02-08","close":4630.5088},{"date":"2023-02-09","close":4677.3291},{"date":"2023-02-10","close":4785.0151},{"date":"2023-02-13","close":4569.6426},{"date":"2023-02-14","close":4813.1069},{"date":"2023-02-15","close":4588.3706},{"date":"2023-02-16","close":4653.9189},{"date":"2023-02-17","close":4593.0527},{"date":"2023-02-20","close":4700.7393},{"date":"2023-02-21","close":4803.7432},{"date":"2023-02-22","close":4616.4624},{"date":"2023-02-23","close":4639.873},{"date":"2023-02-24","close":4476.0024},{"date":"2023-02-27","close":4401.0898},{"date":"2023-02-28","close":4443.2285},{"date":"2023-03-02","close":4508.7769},{"date":"2023-03-03","close":4522.8228},{"date":"2023-03-06","close":4728.8311},{"date":"2023-03-07","close":4738.1953},{"date":"2023-03-08","close":4625.8267},{"date":"2023-03-09","close":4672.647},{"date":"2023-03-10","close":4433.8643},{"date":"2023-03-13","close":4368.3164},{"date":"2023-03-14","close":4026.5295},{"date":"2023-03-15","close":4218.4917},{"date":"2023-03-16","close":4166.9893},{"date":"2023-03-17","close":4344.9058},{"date":"2023-03-20","close":4354.27},{"date":"2023-03-21","close":4279.3579},{"date":"2023-03-22","close":4251.2661},{"date":"2023-03-23","close":4213.8101},{"date":"2023-03-24","close":4344.9058},{"date":"2023-03-27","close":4307.4502},{"date":"2023-03-28","close":4639.873},{"date":"2023-03-29","close":4569.6426},{"date":"2023-03-30","close":4569.6426},{"date":"2023-03-31","close":4593.0527},{"date":"2023-04-03","close":4635.1909},{"date":"2023-04-04","close":4597.7349},{"date":"2023-04-05","close":4869.2915},{"date":"2023-04-06","close":4766.2871},{"date":"2023-04-07","close":4981.6597},{"date":"2023-04-10","close":4925.4756},{"date":"2023-04-11","close":5037.8438},{"date":"2023-04-12","close":5290.6729},{"date":"2023-04-13","close":5487.3169},{"date":"2023-04-14","close":5562.2295},{"date":"2023-04-17","close":5309.4004},{"date":"2023-04-18","close":5262.5801},{"date":"2023-04-19","close":5328.1289},{"date":"2023-04-20","close":5103.3921},{"date":"2023-04-21","close":4972.2959},{"date":"2023-04-24","close":4878.6558},{"date":"2023-04-25","close":4766.2871},{"date":"2023-04-26","close":4738.1953},{"date":"2023-04-27","close":4944.2036},{"date":"2023-04-28","close":4822.4712},{"date":"2023-05-02","close":4916.1118},{"date":"2023-05-03","close":5056.5718},{"date":"2023-05-04","close":5075.2998},{"date":"2023-05-08","close":5084.6636},{"date":"2023-05-09","close":4981.6597},{"date":"2023-05-10","close":5028.4795},{"date":"2023-05-11","close":5112.7559},{"date":"2023-05-12","close":4897.3833},{"date":"2023-05-15","close":4888.019},{"date":"2023-05-16","close":4944.2036},{"date":"2023-05-17","close":5084.6636},{"date":"2023-05-18","close":5178.3042},{"date":"2023-05-19","close":5159.5757},{"date":"2023-05-22","close":5197.0322},{"date":"2023-05-23","close":5290.6729},{"date":"2023-05-24","close":5187.6685},{"date":"2023-05-25","close":5271.9443},{"date":"2023-05-26","close":5515.4087},{"date":"2023-05-30","close":5571.5928},{"date":"2023-05-31","close":5328.1289},{"date":"2023-06-01","close":5318.7642},{"date":"2023-06-02","close":5374.9487},{"date":"2023-06-05","close":5571.5928},{"date":"2023-06-07","close":5440.4966},{"date":"2023-06-08","close":5449.8608},{"date":"2023-06-09","close":5403.0405},{"date":"2023-06-12","close":5328.1289},{"date":"2023-06-13","close":5309.4004},{"date":"2023-06-14","close":5084.6636},{"date":"2023-06-15","close":5178.3042},{"date":"2023-06-16","close":5112.7559},{"date":"2023-06-19","close":5150.2124},{"date":"2023-06-20","close":4962.9316},{"date":"2023-06-21","close":4906.7476},{"date":"2023-06-22","close":4859.9272},{"date":"2023-06-23","close":4850.563},{"date":"2023-06-26","close":4897.3833},{"date":"2023-06-27","close":4991.0239},{"date":"2023-06-28","close":4934.8394},{"date":"2023-06-29","close":4859.9272},{"date":"2023-06-30","close":5028.4795},{"date":"2023-07-03","close":5271.9443},{"date":"2023-07-04","close":5318.7642},{"date":"2023-07-05","close":5300.0361},{"date":"2023-07-06","close":5187.6685},{"date":"2023-07-07","close":5037.8438},{"date":"2023-07-10","close":5009.752},{"date":"2023-07-11","close":5009.752},{"date":"2023-07-12","close":5215.7603},{"date":"2023-07-13","close":5112.7559},{"date":"2023-07-14","close":5393.6763},{"date":"2023-07-17","close":5449.8608},{"date":"2023-07-18","close":5449.8608},{"date":"2023-07-19","close":5290.6729},{"date":"2023-07-20","close":5468.5889},{"date":"2023-07-21","close":5309.4004},{"date":"2023-07-24","close":4991.0239},{"date":"2023-07-25","close":4822.4712},{"date":"2023-07-26","close":4485.3667},{"date":"2023-07-27","close":4579.0063},{"date":"2023-07-28","close":4700.7393},{"date":"2023-07-31","close":4691.375},{"date":"2023-08-01","close":4700.7393},{"date":"2023-08-02","close":4560.2793},{"date":"2023-08-03","close":4508.7769},{"date":"2023-08-04","close":4466.6387},{"date":"2023-08-07","close":4354.27},{"date":"2023-08-08","close":4288.7227},{"date":"2023-08-09","close":4485.3667},{"date":"2023-08-10","close":4377.6802},{"date":"2023-08-11","close":4494.7305},{"date":"2023-08-14","close":4461.9565},{"date":"2023-08-16","close":4302.7676},{"date":"2023-08-17","close":4265.3115},{"date":"2023-08-18","close":4326.1782},{"date":"2023-08-21","close":4354.27},{"date":"2023-08-22","close":4307.4502},{"date":"2023-08-23","close":4354.27},{"date":"2023-08-24","close":4372.9985},{"date":"2023-08-25","close":4344.9058},{"date":"2023-08-28","close":4429.1826},{"date":"2023-08-29","close":4419.8184},{"date":"2023-08-30","close":4504.0947},{"date":"2023-08-31","close":4447.9106},{"date":"2023-09-01","close":4480.6841},{"date":"2023-09-04","close":4700.7393},{"date":"2023-09-05","close":4625.8267},{"date":"2023-09-06","close":4550.9146},{"date":"2023-09-07","close":4452.5923},{"date":"2023-09-08","close":4452.5923},{"date":"2023-09-11","close":4452.5923},{"date":"2023-09-12","close":4476.0024},{"date":"2023-09-13","close":4522.8228},{"date":"2023-09-14","close":4518.1406},{"date":"2023-09-15","close":4372.9985},{"date":"2023-09-18","close":4232.5381},{"date":"2023-09-19","close":4143.5796},{"date":"2023-09-20","close":4134.2158},{"date":"2023-09-21","close":3932.8892},{"date":"2023-09-22","close":3942.2532},{"date":"2023-09-25","close":3792.4287},{"date":"2023-09-26","close":3731.5627},{"date":"2023-09-27","close":3867.3411},{"date":"2023-10-04","close":3680.0605},{"date":"2023-10-05","close":3605.1484},{"date":"2023-10-06","close":3722.1987},{"date":"2023-10-10","close":3848.613},{"date":"2023-10-11","close":3853.2949},{"date":"2023-10-12","close":3890.751},{"date":"2023-10-13","close":3848.613},{"date":"2023-10-16","close":3787.7468},{"date":"2023-10-17","close":3857.9771},{"date":"2023-10-18","close":3811.1567},{"date":"2023-10-19","close":3642.6045},{"date":"2023-10-20","close":3534.9182},{"date":"2023-10-23","close":3436.5962},{"date":"2023-10-24","close":3614.5125},{"date":"2023-10-25","close":3666.0146},{"date":"2023-10-26","close":3492.7803},{"date":"2023-10-27","close":3445.96},{"date":"2023-10-30","close":3591.1025},{"date":"2023-10-31","close":3431.9141},{"date":"2023-11-01","close":3488.0981},{"date":"2023-11-02","close":3642.6045},{"date":"2023-11-03","close":3689.4248},{"date":"2023-11-06","close":3820.521},{"date":"2023-11-07","close":3764.3369},{"date":"2023-11-08","close":3754.9729},{"date":"2023-11-09","close":3726.8809},{"date":"2023-11-10","close":3694.1064},{"date":"2023-11-13","close":3661.3325},{"date":"2023-11-14","close":3839.249},{"date":"2023-11-15","close":3904.7971},{"date":"2023-11-16","close":4007.8013},{"date":"2023-11-17","close":4007.8013},{"date":"2023-11-20","close":4017.1653},{"date":"2023-11-21","close":4101.4419},{"date":"2023-11-22","close":4068.6672},{"date":"2023-11-23","close":4007.8013},{"date":"2023-11-24","close":3989.073},{"date":"2023-11-27","close":4059.3035},{"date":"2023-11-28","close":4054.6216},{"date":"2023-11-29","close":4007.8013},{"date":"2023-11-30","close":4003.1194},{"date":"2023-12-01","close":4040.5757},{"date":"2023-12-04","close":3956.2996},{"date":"2023-12-05","close":3839.249},{"date":"2023-12-06","close":3848.613},{"date":"2023-12-07","close":3811.1567},{"date":"2023-12-08","close":3843.9312},{"date":"2023-12-11","close":3923.5251},{"date":"2023-12-12","close":3979.7095},{"date":"2023-12-13","close":3928.207},{"date":"2023-12-14","close":3951.6172},{"date":"2023-12-15","close":3909.479},{"date":"2023-12-18","close":3914.1611},{"date":"2023-12-19","close":3914.1611},{"date":"2023-12-20","close":3876.7051},{"date":"2023-12-21","close":3829.8848},{"date":"2023-12-22","close":3895.4333},{"date":"2023-12-26","close":3834.5669},{"date":"2023-12-27","close":3896.9565},{"date":"2023-12-28","close":3964.1455},{"date":"2024-01-02","close":4343.2832},{"date":"2024-01-03","close":4343.2832},{"date":"2024-01-04","close":4271.2949},{"date":"2024-01-05","close":4285.6924},{"date":"2024-01-08","close":4314.4878},{"date":"2024-01-09","close":4285.6924},{"date":"2024-01-10","close":4252.0977},{"date":"2024-01-11","close":4309.6885},{"date":"2024-01-12","close":4372.0781},{"date":"2024-01-15","close":4372.0781},{"date":"2024-01-16","close":4453.6646},{"date":"2024-01-17","close":4338.4839},{"date":"2024-01-18","close":4338.4839},{"date":"2024-01-19","close":4372.0781},{"date":"2024-01-22","close":4482.46},{"date":"2024-01-23","close":4396.0747},{"date":"2024-01-24","close":4343.2832},{"date":"2024-01-25","close":4103.3228},{"date":"2024-01-26","close":4141.7163},{"date":"2024-01-29","close":4117.7202},{"date":"2024-01-30","close":4007.3384},{"date":"2024-01-31","close":3959.3464},{"date":"2024-02-01","close":3944.9487},{"date":"2024-02-02","close":4084.1257},{"date":"2024-02-05","close":4108.1216},{"date":"2024-02-06","close":4045.7322},{"date":"2024-02-07","close":4122.5195},{"date":"2024-02-08","close":4117.7202},{"date":"2024-02-13","close":4122.5195},{"date":"2024-02-14","close":4141.7163},{"date":"2024-02-15","close":4117.7202},{"date":"2024-02-16","close":4160.9131},{"date":"2024-02-19","close":4175.311},{"date":"2024-02-20","close":4223.3027},{"date":"2024-02-21","close":4218.5039},{"date":"2024-02-22","close":4170.5112},{"date":"2024-02-23","close":4117.7202},{"date":"2024-02-26","close":4180.1099},{"date":"2024-02-27","close":4098.5234},{"date":"2024-02-28","close":4002.5393},{"date":"2024-02-29","close":3920.9529},{"date":"2024-03-04","close":3968.9448},{"date":"2024-03-05","close":3839.3662},{"date":"2024-03-06","close":3829.7678},{"date":"2024-03-07","close":3834.5669},{"date":"2024-03-08","close":3834.5669},{"date":"2024-03-11","close":3767.3779},{"date":"2024-03-12","close":3887.3582},{"date":"2024-03-13","close":3834.5669},{"date":"2024-03-14","close":3786.5747},{"date":"2024-03-15","close":3757.7795},{"date":"2024-03-18","close":3757.7795},{"date":"2024-03-19","close":3719.386},{"date":"2024-03-20","close":3724.1853},{"date":"2024-03-21","close":3752.9805},{"date":"2024-03-22","close":3762.5789},{"date":"2024-03-25","close":3752.9805},{"date":"2024-03-26","close":3772.1772},{"date":"2024-03-27","close":3834.5669},{"date":"2024-03-28","close":3829.7678},{"date":"2024-03-29","close":3733.7837},{"date":"2024-04-01","close":3800.9727},{"date":"2024-04-02","close":3719.386},{"date":"2024-04-03","close":3666.5947},{"date":"2024-04-04","close":3680.9924},{"date":"2024-04-05","close":3623.4019},{"date":"2024-04-08","close":3561.0122},{"date":"2024-04-09","close":3561.0122},{"date":"2024-04-11","close":3546.6145},{"date":"2024-04-12","close":3618.6028},{"date":"2024-04-15","close":3824.9685},{"date":"2024-04-16","close":3676.1931},{"date":"2024-04-17","close":3839.3662},{"date":"2024-04-18","close":3868.1614},{"date":"2024-04-19","close":3815.3701},{"date":"2024-04-22","close":3786.5747},{"date":"2024-04-23","close":3676.1931},{"date":"2024-04-24","close":3800.9727},{"date":"2024-04-25","close":3738.583},{"date":"2024-04-26","close":3714.5867},{"date":"2024-04-29","close":3772.1772},{"date":"2024-04-30","close":3805.7717},{"date":"2024-05-02","close":3810.571},{"date":"2024-05-03","close":3791.3743},{"date":"2024-05-07","close":3858.5632},{"date":"2024-05-08","close":3882.5591},{"date":"2024-05-09","close":3815.3701},{"date":"2024-05-10","close":3820.1694},{"date":"2024-05-13","close":3805.7717},{"date":"2024-05-14","close":3935.3503},{"date":"2024-05-16","close":3916.1536},{"date":"2024-05-17","close":3949.748},{"date":"2024-05-20","close":3892.1575},{"date":"2024-05-21","close":3887.3582},{"date":"2024-05-22","close":3858.5632},{"date":"2024-05-23","close":3954.5471},{"date":"2024-05-24","close":3916.1536},{"date":"2024-05-27","close":3892.1575},{"date":"2024-05-28","close":4002.5393},{"date":"2024-05-29","close":3920.9529},{"date":"2024-05-30","close":3824.9685},{"date":"2024-05-31","close":3839.3662},{"date":"2024-06-03","close":3853.7639},{"date":"2024-06-04","close":3767.3779},{"date":"2024-06-05","close":3772.1772},{"date":"2024-06-07","close":3724.1853},{"date":"2024-06-10","close":3719.386},{"date":"2024-06-11","close":3690.5908},{"date":"2024-06-12","close":3752.9805},{"date":"2024-06-13","close":3781.7756},{"date":"2024-06-14","close":3709.7876},{"date":"2024-06-17","close":3671.394},{"date":"2024-06-18","close":3642.5986},{"date":"2024-06-19","close":3743.3821},{"date":"2024-06-20","close":3738.583},{"date":"2024-06-21","close":3676.1931},{"date":"2024-06-24","close":3642.5986},{"date":"2024-06-25","close":3652.197},{"date":"2024-06-26","close":3676.1931},{"date":"2024-06-27","close":3671.394},{"date":"2024-06-28","close":3647.3977},{"date":"2024-07-01","close":3633.0002},{"date":"2024-07-02","close":3594.6064},{"date":"2024-07-03","close":3565.8113},{"date":"2024-07-04","close":3565.8113},{"date":"2024-07-05","close":3589.8074},{"date":"2024-07-08","close":3599.406},{"date":"2024-07-09","close":3618.6028},{"date":"2024-07-10","close":3642.5986},{"date":"2024-07-11","close":3652.197},{"date":"2024-07-12","close":3585.0081},{"date":"2024-07-15","close":3613.8035},{"date":"2024-07-16","close":3585.0081},{"date":"2024-07-17","close":3561.0122},{"date":"2024-07-18","close":3441.032},{"date":"2024-07-19","close":3460.2288},{"date":"2024-07-22","close":3364.2446},{"date":"2024-07-23","close":3354.6462},{"date":"2024-07-24","close":3311.4534},{"date":"2024-07-25","close":3277.8589},{"date":"2024-07-26","close":3287.4573},{"date":"2024-07-29","close":3292.2566},{"date":"2024-07-30","close":3249.0637},{"date":"2024-07-31","close":3263.4612},{"date":"2024-08-01","close":3330.6501},{"date":"2024-08-02","close":3181.8748},{"date":"2024-08-05","close":2749.946},{"date":"2024-08-06","close":2879.5247},{"date":"2024-08-07","close":3018.7017},{"date":"2024-08-08","close":3023.501},{"date":"2024-08-09","close":3081.0913},{"date":"2024-08-12","close":3081.0913},{"date":"2024-08-13","close":3105.0874},{"date":"2024-08-14","close":3124.2842},{"date":"2024-08-16","close":3143.481},{"date":"2024-08-19","close":3052.2961},{"date":"2024-08-20","close":3138.6819},{"date":"2024-08-21","close":3114.6858},{"date":"2024-08-22","close":3100.2883},{"date":"2024-08-23","close":3042.6978},{"date":"2024-08-26","close":2956.3118},{"date":"2024-08-27","close":2989.9065},{"date":"2024-08-28","close":2956.3118},{"date":"2024-08-29","close":2937.115},{"date":"2024-08-30","close":2970.7097},{"date":"2024-09-02","close":2937.115},{"date":"2024-09-03","close":2927.5166},{"date":"2024-09-04","close":2778.7415},{"date":"2024-09-05","close":2802.7373},{"date":"2024-09-06","close":2740.3477},{"date":"2024-09-09","close":2908.3201},{"date":"2024-09-10","close":2855.5286},{"date":"2024-09-11","close":2845.9302},{"date":"2024-09-12","close":2889.123},{"date":"2024-09-13","close":2903.5208},{"date":"2024-09-19","close":2884.3237},{"date":"2024-09-20","close":2879.5247},{"date":"2024-09-23","close":2893.9221},{"date":"2024-09-24","close":2913.1191},{"date":"2024-09-25","close":2941.9143},{"date":"2024-09-26","close":2999.5049},{"date":"2024-09-27","close":2999.5049},{"date":"2024-09-30","close":2965.9104},{"date":"2024-10-02","close":2917.9185},{"date":"2024-10-04","close":2937.115},{"date":"2024-10-07","close":2980.3081},{"date":"2024-10-08","close":2941.9143},{"date":"2024-10-10","close":2913.1191},{"date":"2024-10-11","close":2879.5247},{"date":"2024-10-14","close":2869.9263},{"date":"2024-10-15","close":2898.7217},{"date":"2024-10-16","close":2879.5247},{"date":"2024-10-17","close":2874.7253},{"date":"2024-10-18","close":2865.127},{"date":"2024-10-21","close":2869.9263},{"date":"2024-10-22","close":2802.7373},{"date":"2024-10-23","close":2764.3435},{"date":"2024-10-24","close":2706.7532},{"date":"2024-10-25","close":2730.7493},{"date":"2024-10-28","close":2716.3516},{"date":"2024-10-29","close":2687.5564},{"date":"2024-10-30","close":2682.7571},{"date":"2024-10-31","close":2644.3635},{"date":"2024-11-01","close":2701.9539},{"date":"2024-11-04","close":2773.9421},{"date":"2024-11-05","close":2754.7451},{"date":"2024-11-06","close":2697.1545},{"date":"2024-11-07","close":2711.5525},{"date":"2024-11-08","close":2716.3516},{"date":"2024-11-11","close":2610.769},{"date":"2024-11-12","close":2476.3911},{"date":"2024-11-13","close":2457.1946},{"date":"2024-11-14","close":2351.6118},{"date":"2024-11-15","close":2380.407},{"date":"2024-11-18","close":2370.8086},{"date":"2024-11-19","close":2423.5999},{"date":"2024-11-20","close":2481.1904},{"date":"2024-11-21","close":2447.5959},{"date":"2024-11-22","close":2437.9976},{"date":"2024-11-25","close":2509.9856},{"date":"2024-11-26","close":2524.3833},{"date":"2024-11-27","close":2481.1904},{"date":"2024-11-28","close":2457.1946},{"date":"2024-11-29","close":2370.8086},{"date":"2024-12-02","close":2332.415},{"date":"2024-12-03","close":2337.2144},{"date":"2024-12-04","close":2284.4229},{"date":"2024-12-05","close":2274.8245},{"date":"2024-12-06","close":2342.0134},{"date":"2024-12-09","close":2126.0488},{"date":"2024-12-10","close":2298.8206},{"date":"2024-12-11","close":2394.8047},{"date":"2024-12-12","close":2423.5999},{"date":"2024-12-13","close":2524.3833},{"date":"2024-12-16","close":2514.7849},{"date":"2024-12-17","close":2476.3911},{"date":"2024-12-18","close":2529.1826},{"date":"2024-12-19","close":2509.9856},{"date":"2024-12-20","close":2414.0015},{"date":"2024-12-23","close":2495.5879},{"date":"2024-12-24","close":2519.5842},{"date":"2024-12-26","close":2562.7769},{"date":"2024-12-27","close":2518.7598},{"date":"2024-12-30","close":2518.7598},{"date":"2025-01-02","close":2484.5242},{"date":"2025-01-03","close":2508.9783},{"date":"2025-01-06","close":2557.8862},{"date":"2025-01-07","close":2572.5586},{"date":"2025-01-08","close":2562.7769},{"date":"2025-01-09","close":2572.5586},{"date":"2025-01-10","close":2528.5413},{"date":"2025-01-13","close":2455.1794},{"date":"2025-01-14","close":2484.5242},{"date":"2025-01-15","close":2464.9609},{"date":"2025-01-16","close":2494.3057},{"date":"2025-01-17","close":2430.7253},{"date":"2025-01-20","close":2445.3977},{"date":"2025-01-21","close":2582.3401},{"date":"2025-01-22","close":2592.1216},{"date":"2025-01-23","close":2587.231},{"date":"2025-01-24","close":2557.8862},{"date":"2025-01-31","close":2567.6677},{"date":"2025-02-03","close":2474.7427},{"date":"2025-02-04","close":2494.3057},{"date":"2025-02-05","close":2562.7769},{"date":"2025-02-06","close":2567.6677},{"date":"2025-02-07","close":2552.9954},{"date":"2025-02-10","close":2543.2136},{"date":"2025-02-11","close":2533.4321},{"date":"2025-02-12","close":2504.0874},{"date":"2025-02-13","close":2508.9783},{"date":"2025-02-14","close":2557.8862},{"date":"2025-02-17","close":2548.1045},{"date":"2025-02-18","close":2567.6677},{"date":"2025-02-19","close":2626.3572},{"date":"2025-02-20","close":2616.5757},{"date":"2025-02-21","close":2631.248},{"date":"2025-02-24","close":2660.5928},{"date":"2025-02-25","close":2641.0295},{"date":"2025-02-26","close":2641.0295},{"date":"2025-02-27","close":2660.5928},{"date":"2025-02-28","close":2616.5757},{"date":"2025-03-04","close":2533.4321},{"date":"2025-03-05","close":2538.323},{"date":"2025-03-06","close":2533.4321},{"date":"2025-03-07","close":2523.6506},{"date":"2025-03-10","close":2552.9954},{"date":"2025-03-11","close":2601.9033},{"date":"2025-03-12","close":2851.334},{"date":"2025-03-13","close":2836.6614},{"date":"2025-03-14","close":2836.6614},{"date":"2025-03-17","close":2895.3511},{"date":"2025-03-18","close":2821.989},{"date":"2025-03-19","close":2782.8628},{"date":"2025-03-20","close":2807.3167},{"date":"2025-03-21","close":2768.1904},{"date":"2025-03-24","close":2729.064},{"date":"2025-03-25","close":2866.0063},{"date":"2025-03-26","close":2856.2246},{"date":"2025-03-27","close":2787.7534},{"date":"2025-03-28","close":2694.8284},{"date":"2025-03-31","close":2636.1389},{"date":"2025-04-01","close":2719.2825},{"date":"2025-04-02","close":2689.9375},{"date":"2025-04-03","close":2729.064},{"date":"2025-04-04","close":2724.1731},{"date":"2025-04-07","close":2533.4321},{"date":"2025-04-08","close":2719.2825},{"date":"2025-04-09","close":2606.7942},{"date":"2025-04-10","close":2729.064},{"date":"2025-04-11","close":2782.8628},{"date":"2025-04-14","close":2821.989},{"date":"2025-04-15","close":2821.989},{"date":"2025-04-16","close":2821.989},{"date":"2025-04-17","close":2836.6614},{"date":"2025-04-18","close":2880.6787},{"date":"2025-04-21","close":2870.897},{"date":"2025-04-22","close":2836.6614},{"date":"2025-04-23","close":2968.7129},{"date":"2025-04-24","close":2978.4946},{"date":"2025-04-25","close":2929.5867},{"date":"2025-04-28","close":2851.334},{"date":"2025-04-29","close":2905.1326},{"date":"2025-04-30","close":2797.5352},{"date":"2025-05-02","close":2773.0811},{"date":"2025-05-07","close":2817.0984},{"date":"2025-05-08","close":2782.8628},{"date":"2025-05-09","close":2807.3167},{"date":"2025-05-12","close":2831.7708},{"date":"2025-05-13","close":2831.7708},{"date":"2025-05-14","close":2797.5352},{"date":"2025-05-15","close":2724.1731},{"date":"2025-05-16","close":2733.9548},{"date":"2025-05-19","close":2645.9204},{"date":"2025-05-20","close":2665.4836},{"date":"2025-05-21","close":2699.7192},{"date":"2025-05-22","close":2636.1389},{"date":"2025-05-23","close":2572.5586},{"date":"2025-05-26","close":2592.1216},{"date":"2025-05-27","close":2587.231},{"date":"2025-05-28","close":2616.5757},{"date":"2025-05-29","close":2641.0295},{"date":"2025-05-30","close":2660.5928},{"date":"2025-06-02","close":2592.1216},{"date":"2025-06-04","close":2665.4836},{"date":"2025-06-05","close":2689.9375},{"date":"2025-06-09","close":2714.3916},{"date":"2025-06-10","close":2719.2825},{"date":"2025-06-11","close":2782.8628},{"date":"2025-06-12","close":2777.9719},{"date":"2025-06-13","close":2699.7192},{"date":"2025-06-16","close":2738.8455},{"date":"2025-06-17","close":2689.9375},{"date":"2025-06-18","close":2694.8284},{"date":"2025-06-19","close":2694.8284},{"date":"2025-06-20","close":2733.9548},{"date":"2025-06-23","close":2680.156},{"date":"2025-06-24","close":2768.1904},{"date":"2025-06-25","close":2787.7534},{"date":"2025-06-26","close":2724.1731},{"date":"2025-06-27","close":2733.9548},{"date":"2025-06-30","close":2694.8284},{"date":"2025-07-01","close":2709.5007},{"date":"2025-07-02","close":2680.156},{"date":"2025-07-03","close":2753.5181},{"date":"2025-07-04","close":2729.064},{"date":"2025-07-07","close":2753.5181},{"date":"2025-07-08","close":2753.5181},{"date":"2025-07-09","close":2763.2996},{"date":"2025-07-10","close":2782.8628},{"date":"2025-07-11","close":2807.3167},{"date":"2025-07-14","close":2797.5352},{"date":"2025-07-15","close":2797.5352},{"date":"2025-07-16","close":2768.1904},{"date":"2025-07-17","close":2812.2075},{"date":"2025-07-18","close":2812.2075},{"date":"2025-07-21","close":2817.0984},{"date":"2025-07-22","close":2777.9719},{"date":"2025-07-23","close":2782.8628},{"date":"2025-07-24","close":2748.6272},{"date":"2025-07-25","close":2738.8455},{"date":"2025-07-28","close":2660.5928},{"date":"2025-07-29","close":2685.0469},{"date":"2025-07-30","close":2699.7192},{"date":"2025-07-31","close":2694.8284},{"date":"2025-08-01","close":2592.1216},{"date":"2025-08-04","close":2645.9204},{"date":"2025-08-05","close":2660.5928},{"date":"2025-08-06","close":2704.6101},{"date":"2025-08-07","close":2704.6101},{"date":"2025-08-08","close":2675.2651},{"date":"2025-08-11","close":2636.1389},{"date":"2025-08-12","close":2641.0295},{"date":"2025-08-13","close":2680.156},{"date":"2025-08-14","close":2680.156},{"date":"2025-08-18","close":2650.8113},{"date":"2025-08-19","close":2606.7942},{"date":"2025-08-20","close":2582.3401},{"date":"2025-08-21","close":2611.6848},{"date":"2025-08-22","close":2592.1216},{"date":"2025-08-25","close":2636.1389},{"date":"2025-08-26","close":2592.1216},{"date":"2025-08-27","close":2792.6443},{"date":"2025-08-28","close":2851.334},{"date":"2025-08-29","close":2797.5352},{"date":"2025-09-01","close":2817.0984},{"date":"2025-09-02","close":2773.0811},{"date":"2025-09-03","close":2900.2417},{"date":"2025-09-04","close":2890.4602},{"date":"2025-09-05","close":2890.4602},{"date":"2025-09-08","close":2944.259},{"date":"2025-09-09","close":2973.6038},{"date":"2025-09-10","close":2939.3682},{"date":"2025-09-11","close":2939.3682},{"date":"2025-09-12","close":2973.6038},{"date":"2025-09-15","close":2993.167},{"date":"2025-09-16","close":2993.167},{"date":"2025-09-17","close":2934.4773},{"date":"2025-09-18","close":3012.7302},{"date":"2025-09-19","close":3065.0},{"date":"2025-09-22","close":3032.2932},{"date":"2025-09-23","close":2968.7129},{"date":"2025-09-24","close":2963.8223},{"date":"2025-09-25","close":2973.6038},{"date":"2025-09-26","close":2885.5693},{"date":"2025-09-29","close":2973.6038},{"date":"2025-09-30","close":2905.1326},{"date":"2025-10-01","close":2944.259},{"date":"2025-10-02","close":3061.6382},{"date":"2025-10-10","close":3159.4541},{"date":"2025-10-13","close":3081.2012},{"date":"2025-10-14","close":3115.4368},{"date":"2025-10-15","close":3183.908},{"date":"2025-10-16","close":3149.6724},{"date":"2025-10-17","close":3056.7473},{"date":"2025-10-20","close":3076.3105},{"date":"2025-10-21","close":3066.5288},{"date":"2025-10-22","close":3090.9829},{"date":"2025-10-23","close":2968.7129},{"date":"2025-10-24","close":2954.0405},{"date":"2025-10-27","close":2958.9314},{"date":"2025-10-28","close":2905.1326},{"date":"2025-10-29","close":2900.2417},{"date":"2025-10-30","close":2900.2417},{"date":"2025-10-31","close":2807.3167},{"date":"2025-11-03","close":2748.6272},{"date":"2025-11-04","close":2670.3745},{"date":"2025-11-05","close":2650.8113},{"date":"2025-11-06","close":3193.6895},{"date":"2025-11-07","close":3267.0515},{"date":"2025-11-10","close":3560.4993},{"date":"2025-11-11","close":3756.1311},{"date":"2025-11-12","close":3756.1311},{"date":"2025-11-13","close":3761.022},{"date":"2025-11-14","close":3614.2981},{"date":"2025-11-17","close":3765.9126},{"date":"2025-11-18","close":3472.4648},{"date":"2025-11-19","close":3423.5569},{"date":"2025-11-20","close":3448.011},{"date":"2025-11-21","close":3286.6147},{"date":"2025-11-24","close":3286.6147},{"date":"2025-11-25","close":3247.4883},{"date":"2025-11-26","close":3198.5803},{"date":"2025-11-27","close":3154.5632},{"date":"2025-11-28","close":3257.27},{"date":"2025-12-01","close":3247.4883},{"date":"2025-12-02","close":3281.7239},{"date":"2025-12-03","close":3242.5974},{"date":"2025-12-04","close":3267.0515},{"date":"2025-12-05","close":3330.6318},{"date":"2025-12-08","close":3276.833},{"date":"2025-12-09","close":3257.27},{"date":"2025-12-10","close":3213.2527},{"date":"2025-12-11","close":3252.3792},{"date":"2025-12-12","close":3276.833},{"date":"2025-12-15","close":3301.2871},{"date":"2025-12-16","close":3208.3621},{"date":"2025-12-17","close":3276.833},{"date":"2025-12-18","close":3213.2527},{"date":"2025-12-19","close":3291.5054},{"date":"2025-12-22","close":3325.741},{"date":"2025-12-23","close":3188.7988},{"date":"2025-12-24","close":3135.0},{"date":"2025-12-26","close":3135.0},{"date":"2025-12-29","close":3190.0},{"date":"2025-12-30","close":3200.0},{"date":"2026-01-02","close":3390.0},{"date":"2026-01-05","close":3520.0},{"date":"2026-01-06","close":3420.0},{"date":"2026-01-07","close":3300.0},{"date":"2026-01-08","close":3130.0},{"date":"2026-01-09","close":3185.0},{"date":"2026-01-12","close":3140.0},{"date":"2026-01-13","close":3160.0},{"date":"2026-01-14","close":3100.0},{"date":"2026-01-15","close":3090.0},{"date":"2026-01-16","close":3025.0},{"date":"2026-01-19","close":3065.0},{"date":"2026-01-20","close":3170.0},{"date":"2026-01-21","close":3080.0},{"date":"2026-01-22","close":3095.0},{"date":"2026-01-23","close":3170.0},{"date":"2026-01-26","close":3210.0},{"date":"2026-01-27","close":3230.0},{"date":"2026-01-28","close":3665.0},{"date":"2026-01-29","close":3660.0},{"date":"2026-01-30","close":3600.0},{"date":"2026-02-02","close":3465.0},{"date":"2026-02-03","close":3740.0},{"date":"2026-02-04","close":3850.0},{"date":"2026-02-05","close":3745.0},{"date":"2026-02-06","close":3700.0},{"date":"2026-02-09","close":3630.0},{"date":"2026-02-10","close":3600.0},{"date":"2026-02-11","close":3670.0},{"date":"2026-02-12","close":3800.0},{"date":"2026-02-13","close":3695.0},{"date":"2026-02-19","close":3710.0},{"date":"2026-02-20","close":3710.0},{"date":"2026-02-23","close":3825.0},{"date":"2026-02-24","close":3855.0},{"date":"2026-02-25","close":3865.0},{"date":"2026-02-26","close":3730.0},{"date":"2026-02-27","close":3495.0},{"date":"2026-03-03","close":3180.0},{"date":"2026-03-04","close":2755.0},{"date":"2026-03-05","close":3010.0},{"date":"2026-03-06","close":3115.0},{"date":"2026-03-09","close":2970.0},{"date":"2026-03-10","close":3040.0},{"date":"2026-03-11","close":3100.0},{"date":"2026-03-12","close":3165.0},{"date":"2026-03-13","close":3190.0},{"date":"2026-03-16","close":3140.0},{"date":"2026-03-17","close":3090.0},{"date":"2026-03-18","close":3170.0},{"date":"2026-03-19","close":3165.0},{"date":"2026-03-20","close":3205.0},{"date":"2026-03-23","close":3100.0},{"date":"2026-03-24","close":3130.0},{"date":"2026-03-25","close":3230.0},{"date":"2026-03-26","close":3175.0},{"date":"2026-03-27","close":3180.0},{"date":"2026-03-30","close":3135.0},{"date":"2026-03-31","close":3045.0},{"date":"2026-04-01","close":3115.0},{"date":"2026-04-02","close":3010.0},{"date":"2026-04-03","close":3035.0},{"date":"2026-04-06","close":3010.0},{"date":"2026-04-07","close":3000.0},{"date":"2026-04-08","close":3115.0},{"date":"2026-04-09","close":3075.0},{"date":"2026-04-10","close":3140.0},{"date":"2026-04-13","close":3135.0},{"date":"2026-04-14","close":3390.0},{"date":"2026-04-15","close":3450.0},{"date":"2026-04-16","close":3440.0},{"date":"2026-04-17","close":3450.0},{"date":"2026-04-20","close":3425.0},{"date":"2026-04-21","close":3460.0},{"date":"2026-04-22","close":3465.0},{"date":"2026-04-23","close":3480.0},{"date":"2026-04-24","close":3545.0},{"date":"2026-04-27","close":3530.0},{"date":"2026-04-28","close":3535.0},{"date":"2026-04-29","close":3745.0},{"date":"2026-04-30","close":3715.0},{"date":"2026-05-04","close":3905.0},{"date":"2026-05-06","close":3940.0},{"date":"2026-05-07","close":3795.0},{"date":"2026-05-08","close":3805.0},{"date":"2026-05-11","close":3745.0},{"date":"2026-05-12","close":4010.0},{"date":"2026-05-13","close":4045.0},{"date":"2026-05-14","close":4415.0},{"date":"2026-05-15","close":4275.0},{"date":"2026-05-18","close":4420.0},{"date":"2026-05-19","close":4180.0},{"date":"2026-05-20","close":4020.0},{"date":"2026-05-21","close":4260.0},{"date":"2026-05-22","close":4245.0},{"date":"2026-05-26","close":4295.0},{"date":"2026-05-27","close":3925.0},{"date":"2026-05-28","close":3800.0},{"date":"2026-05-29","close":3985.0},{"date":"2026-06-01","close":3905.0},{"date":"2026-06-02","close":3665.0},{"date":"2026-06-04","close":3600.0},{"date":"2026-06-05","close":3400.0},{"date":"2026-06-08","close":3230.0},{"date":"2026-06-09","close":3445.0},{"date":"2026-06-10","close":3335.0},{"date":"2026-06-11","close":3390.0},{"date":"2026-06-12","close":3360.0},{"date":"2026-06-15","close":3340.0},{"date":"2026-06-16","close":3465.0},{"date":"2026-06-17","close":3420.0},{"date":"2026-06-18","close":3425.0},{"date":"2026-06-19","close":3255.0},{"date":"2026-06-22","close":3180.0},{"date":"2026-06-23","close":2920.0},{"date":"2026-06-24","close":2865.0},{"date":"2026-06-25","close":2755.0},{"date":"2026-06-26","close":2650.0},{"date":"2026-06-29","close":2760.0},{"date":"2026-06-30","close":2710.0},{"date":"2026-07-01","close":2750.0},{"date":"2026-07-02","close":2610.0},{"date":"2026-07-03","close":2690.0},{"date":"2026-07-06","close":2665.0},{"date":"2026-07-07","close":2585.0},{"date":"2026-07-08","close":2410.0},{"date":"2026-07-09","close":2315.0},{"date":"2026-07-10","close":2500.0},{"date":"2026-07-13","close":2315.0},{"date":"2026-07-14","close":2310.0},{"date":"2026-07-15","close":2430.0},{"date":"2026-07-16","close":2360.0},{"date":"2026-07-20","close":2220.0},{"date":"2026-07-21","close":2260.0},{"date":"2026-07-22","close":2255.0},{"date":"2026-07-23","close":2350.0},{"date":"2026-07-24","close":2280.0},{"date":"2026-07-27","close":2320.0},{"date":"2026-07-28","close":2180.0},{"date":"2026-07-29","close":2040.0},{"date":"2026-07-30","close":2000.0},{"date":"2026-07-31","close":2180.0},{"date":"2026-08-03","close":2280.0},{"date":"2026-08-04","close":2395.0},{"date":"2026-08-05","close":2495.0},{"date":"2026-08-06","close":2510.0},{"date":"2026-08-07","close":2435.0},{"date":"2026-08-10","close":2535.0},{"date":"2026-08-11","close":2510.0},{"date":"2026-08-12","close":2620.0},{"date":"2026-08-13","close":2510.0},{"date":"2026-08-14","close":2780.0},{"date":"2026-08-18","close":2955.0},{"date":"2026-08-19","close":2915.0},{"date":"2026-08-20","close":2825.0},{"date":"2026-08-21","close":2640.0},{"date":"2026-08-24","close":2655.0},{"date":"2026-08-25","close":2670.0},{"date":"2026-08-26","close":2610.0},{"date":"2026-08-27","close":2620.0},{"date":"2026-08-28","close":2595.0},{"date":"2026-08-31","close":2625.0},{"date":"2026-09-01","close":2610.0},{"date":"2026-09-02","close":2590.0},{"date":"2026-09-03","close":2545.0},{"date":"2026-09-04","close":2520.0},{"date":"2026-09-07","close":2535.0},{"date":"2026-09-08","close":2495.0},{"date":"2026-09-09","close":2490.0},{"date":"2026-09-10","close":2475.0},{"date":"2026-09-11","close":2450.0},{"date":"2026-09-14","close":2435.0},{"date":"2026-09-15","close":2435.0},{"date":"2026-09-16","close":2440.0},{"date":"2026-09-17","close":2425.0},{"date":"2026-09-18","close":2455.0},{"date":"2026-09-21","close":2425.0},{"date":"2026-09-22","close":2450.0},{"date":"2026-09-23","close":2440.0},{"date":"2026-09-28","close":2505.0},{"date":"2026-09-29","close":2545.0},{"date":"2026-09-30","close":2490.0},{"date":"2026-10-01","close":2575.0},{"date":"2026-10-02","close":2635.0},{"date":"2026-10-06","close":2805.0},{"date":"2026-10-07","close":2770.0},{"date":"2026-10-08","close":2735.0},{"date":"2026-10-12","close":2620.0},{"date":"2026-10-13","close":2630.0},{"date":"2026-10-14","close":2615.0},{"date":"2026-10-15","close":2460.0},{"date":"2026-10-16","close":2525.0},{"date":"2026-10-19","close":2580.0},{"date":"2026-10-20","close":2485.0},{"date":"2026-10-21","close":2495.0},{"date":"2026-10-22","close":2435.0},{"date":"2026-10-23","close":2355.0}],"chart_data":[{"date":"2024-10-23","open":2774,"high":2822,"low":2712,"close":2764,"volume":82801,"rsi_14":24.39,"sma_20":3027.0,"sma_60":3116.42,"sma_120":3503.08},{"date":"2024-10-24","open":2721,"high":2755,"low":2707,"close":2707,"volume":55919,"rsi_14":23.81,"sma_20":3017.25,"sma_60":3105.17,"sma_120":3493.58},{"date":"2024-10-25","open":2707,"high":2731,"low":2692,"close":2731,"volume":27331,"rsi_14":24.71,"sma_20":3007.75,"sma_60":3095.08,"sma_120":3484.83},{"date":"2024-10-28","open":2692,"high":2731,"low":2692,"close":2716,"volume":31127,"rsi_14":15.19,"sma_20":2996.0,"sma_60":3085.33,"sma_120":3476.17},{"date":"2024-10-29","open":2716,"high":2731,"low":2673,"close":2688,"volume":52950,"rsi_14":15.58,"sma_20":2979.75,"sma_60":3074.92,"sma_120":3466.75},{"date":"2024-10-30","open":2688,"high":2721,"low":2654,"close":2683,"volume":59540,"rsi_14":16.67,"sma_20":2963.25,"sma_60":3064.33,"sma_120":3457.0},{"date":"2024-10-31","open":2644,"high":2673,"low":2640,"close":2644,"volume":42765,"rsi_14":16.44,"sma_20":2946.5,"sma_60":3053.83,"sma_120":3446.88},{"date":"2024-11-01","open":2640,"high":2716,"low":2601,"close":2702,"volume":61012,"rsi_14":28.92,"sma_20":2935.25,"sma_60":3044.08,"sma_120":3437.42},{"date":"2024-11-04","open":2702,"high":2774,"low":2692,"close":2774,"volume":26975,"rsi_14":35.87,"sma_20":2926.75,"sma_60":3034.42,"sma_120":3428.0},{"date":"2024-11-05","open":2774,"high":2779,"low":2716,"close":2755,"volume":24607,"rsi_14":35.87,"sma_20":2915.0,"sma_60":3027.0,"sma_120":3418.21},{"date":"2024-11-06","open":2779,"high":2779,"low":2688,"close":2697,"volume":36346,"rsi_14":32.04,"sma_20":2902.25,"sma_60":3026.08,"sma_120":3408.5},{"date":"2024-11-07","open":2707,"high":2716,"low":2668,"close":2712,"volume":18977,"rsi_14":34.62,"sma_20":2891.75,"sma_60":3023.17,"sma_120":3398.88},{"date":"2024-11-08","open":2712,"high":2740,"low":2688,"close":2716,"volume":24869,"rsi_14":34.62,"sma_20":2883.25,"sma_60":3017.92,"sma_120":3389.42},{"date":"2024-11-11","open":2726,"high":2731,"low":2606,"close":2611,"volume":59420,"rsi_14":32.14,"sma_20":2869.75,"sma_60":3010.75,"sma_120":3377.92},{"date":"2024-11-12","open":2611,"high":2620,"low":2476,"close":2476,"volume":108899,"rsi_14":27.27,"sma_20":2847.75,"sma_60":3000.25,"sma_120":3365.42},{"date":"2024-11-13","open":2462,"high":2476,"low":2428,"close":2457,"volume":47403,"rsi_14":29.03,"sma_20":2825.75,"sma_60":2989.42,"sma_120":3352.46},{"date":"2024-11-14","open":2452,"high":2472,"low":2352,"close":2352,"volume":90417,"rsi_14":21.99,"sma_20":2798.5,"sma_60":2976.33,"sma_120":3339.08},{"date":"2024-11-15","open":2337,"high":2414,"low":2284,"close":2380,"volume":58765,"rsi_14":25.69,"sma_20":2773.25,"sma_60":2963.42,"sma_120":3326.0},{"date":"2024-11-18","open":2356,"high":2428,"low":2352,"close":2371,"volume":42716,"rsi_14":26.43,"sma_20":2747.25,"sma_60":2950.0,"sma_120":3313.08},{"date":"2024-11-19","open":2371,"high":2433,"low":2371,"close":2424,"volume":18298,"rsi_14":32.0,"sma_20":2727.5,"sma_60":2939.08,"sma_120":3299.79},{"date":"2024-11-20","open":2424,"high":2496,"low":2424,"close":2481,"volume":21712,"rsi_14":38.96,"sma_20":2712.75,"sma_60":2927.67,"sma_120":3287.33},{"date":"2024-11-21","open":2481,"high":2481,"low":2414,"close":2448,"volume":11419,"rsi_14":32.21,"sma_20":2699.25,"sma_60":2916.08,"sma_120":3274.79},{"date":"2024-11-22","open":2419,"high":2472,"low":2419,"close":2438,"volume":12245,"rsi_14":24.26,"sma_20":2684.0,"sma_60":2904.58,"sma_120":3261.21},{"date":"2024-11-25","open":2500,"high":2539,"low":2443,"close":2510,"volume":32779,"rsi_14":32.65,"sma_20":2673.25,"sma_60":2895.33,"sma_120":3248.96},{"date":"2024-11-26","open":2496,"high":2529,"low":2472,"close":2524,"volume":23939,"rsi_14":36.96,"sma_20":2664.75,"sma_60":2887.83,"sma_120":3237.67},{"date":"2024-11-27","open":2524,"high":2529,"low":2476,"close":2481,"volume":23926,"rsi_14":33.33,"sma_20":2654.25,"sma_60":2879.0,"sma_120":3225.88},{"date":"2024-11-28","open":2481,"high":2496,"low":2452,"close":2457,"volume":12873,"rsi_14":31.76,"sma_20":2644.5,"sma_60":2870.33,"sma_120":3213.75},{"date":"2024-11-29","open":2472,"high":2472,"low":2347,"close":2371,"volume":30532,"rsi_14":32.64,"sma_20":2627.25,"sma_60":2860.5,"sma_120":3201.62},{"date":"2024-12-02","open":2352,"high":2376,"low":2299,"close":2332,"volume":35033,"rsi_14":37.9,"sma_20":2604.25,"sma_60":2849.42,"sma_120":3189.12},{"date":"2024-12-03","open":2332,"high":2356,"low":2313,"close":2337,"volume":27087,"rsi_14":39.67,"sma_20":2582.5,"sma_60":2839.0,"sma_120":3177.08},{"date":"2024-12-04","open":2318,"high":2337,"low":2260,"close":2284,"volume":58007,"rsi_14":43.64,"sma_20":2561.0,"sma_60":2827.83,"sma_120":3164.62},{"date":"2024-12-05","open":2294,"high":2299,"low":2260,"close":2275,"volume":28683,"rsi_14":39.62,"sma_20":2538.25,"sma_60":2819.08,"sma_120":3152.33},{"date":"2024-12-06","open":2275,"high":2390,"low":2236,"close":2342,"volume":67749,"rsi_14":47.46,"sma_20":2518.75,"sma_60":2811.08,"sma_120":3140.08},{"date":"2024-12-09","open":2328,"high":2337,"low":2112,"close":2126,"volume":117098,"rsi_14":29.61,"sma_20":2493.5,"sma_60":2800.42,"sma_120":3125.71},{"date":"2024-12-10","open":2088,"high":2524,"low":2088,"close":2299,"volume":341031,"rsi_14":39.2,"sma_20":2484.25,"sma_60":2789.83,"sma_120":3113.46},{"date":"2024-12-11","open":2318,"high":2462,"low":2318,"close":2395,"volume":103275,"rsi_14":47.09,"sma_20":2481.0,"sma_60":2781.83,"sma_120":3102.38},{"date":"2024-12-12","open":2395,"high":2424,"low":2332,"close":2424,"volume":92415,"rsi_14":49.22,"sma_20":2484.75,"sma_60":2774.5,"sma_120":3091.79},{"date":"2024-12-13","open":2400,"high":2544,"low":2400,"close":2524,"volume":77118,"rsi_14":50.75,"sma_20":2492.25,"sma_60":2768.17,"sma_120":3081.21},{"date":"2024-12-16","open":2524,"high":2577,"low":2510,"close":2515,"volume":55391,"rsi_14":49.49,"sma_20":2499.75,"sma_60":2761.42,"sma_120":3070.58},{"date":"2024-12-17","open":2515,"high":2544,"low":2428,"close":2476,"volume":65591,"rsi_14":49.75,"sma_20":2502.5,"sma_60":2754.33,"sma_120":3060.17},{"date":"2024-12-18","open":2476,"high":2563,"low":2452,"close":2529,"volume":52594,"rsi_14":53.69,"sma_20":2505.0,"sma_60":2748.25,"sma_120":3050.5},{"date":"2024-12-19","open":2496,"high":2510,"low":2462,"close":2510,"volume":23881,"rsi_14":57.67,"sma_20":2508.25,"sma_60":2741.58,"sma_120":3040.58},{"date":"2024-12-20","open":2510,"high":2510,"low":2414,"close":2414,"volume":72685,"rsi_14":54.23,"sma_20":2507.0,"sma_60":2732.92,"sma_120":3029.62},{"date":"2024-12-23","open":2428,"high":2496,"low":2428,"close":2496,"volume":42484,"rsi_14":57.6,"sma_20":2506.25,"sma_60":2725.17,"sma_120":3019.42},{"date":"2024-12-24","open":2496,"high":2529,"low":2472,"close":2520,"volume":25937,"rsi_14":61.61,"sma_20":2506.0,"sma_60":2716.83,"sma_120":3009.62},{"date":"2024-12-26","open":2496,"high":2592,"low":2496,"close":2563,"volume":64428,"rsi_14":63.76,"sma_20":2510.25,"sma_60":2709.25,"sma_120":3000.33},{"date":"2024-12-27","open":2612,"high":2612,"low":2475,"close":2519,"volume":28747,"rsi_14":56.05,"sma_20":2511.0,"sma_60":2700.67,"sma_120":2990.58},{"date":"2024-12-30","open":2475,"high":2533,"low":2475,"close":2519,"volume":18868,"rsi_14":70.22,"sma_20":2516.25,"sma_60":2692.92,"sma_120":2981.08},{"date":"2025-01-02","open":2519,"high":2519,"low":2465,"close":2485,"volume":42426,"rsi_14":59.73,"sma_20":2521.75,"sma_60":2684.25,"sma_120":2971.29},{"date":"2025-01-03","open":2470,"high":2548,"low":2470,"close":2509,"volume":26507,"rsi_14":55.22,"sma_20":2528.25,"sma_60":2675.25,"sma_120":2961.5},{"date":"2025-01-06","open":2524,"high":2573,"low":2524,"close":2558,"volume":28486,"rsi_14":56.52,"sma_20":2540.0,"sma_60":2667.75,"sma_120":2952.04},{"date":"2025-01-07","open":2573,"high":2582,"low":2538,"close":2573,"volume":30655,"rsi_14":50.0,"sma_20":2553.0,"sma_60":2661.0,"sma_120":2942.54},{"date":"2025-01-08","open":2543,"high":2573,"low":2543,"close":2563,"volume":28965,"rsi_14":50.0,"sma_20":2562.0,"sma_60":2654.67,"sma_120":2932.75},{"date":"2025-01-09","open":2563,"high":2573,"low":2533,"close":2573,"volume":17519,"rsi_14":54.39,"sma_20":2582.75,"sma_60":2648.67,"sma_120":2922.96},{"date":"2025-01-10","open":2573,"high":2573,"low":2519,"close":2529,"volume":38256,"rsi_14":45.54,"sma_20":2592.25,"sma_60":2641.42,"sma_120":2913.38},{"date":"2025-01-13","open":2529,"high":2529,"low":2445,"close":2455,"volume":42163,"rsi_14":41.46,"sma_20":2593.0,"sma_60":2633.25,"sma_120":2902.92},{"date":"2025-01-14","open":2470,"high":2499,"low":2455,"close":2485,"volume":23922,"rsi_14":52.29,"sma_20":2593.75,"sma_60":2625.67,"sma_120":2892.96},{"date":"2025-01-15","open":2514,"high":2514,"low":2465,"close":2465,"volume":22754,"rsi_14":41.67,"sma_20":2588.25,"sma_60":2617.92,"sma_120":2883.04},{"date":"2025-01-16","open":2480,"high":2509,"low":2480,"close":2494,"volume":7640,"rsi_14":42.27,"sma_20":2584.75,"sma_60":2610.58,"sma_120":2874.42},{"date":"2025-01-17","open":2494,"high":2494,"low":2426,"close":2431,"volume":28522,"rsi_14":31.68,"sma_20":2580.0,"sma_60":2603.33,"sma_120":2865.08},{"date":"2025-01-20","open":2445,"high":2455,"low":2387,"close":2445,"volume":33319,"rsi_14":41.18,"sma_20":2573.25,"sma_60":2597.0,"sma_120":2856.71},{"date":"2025-01-21","open":2441,"high":2754,"low":2441,"close":2582,"volume":571971,"rsi_14":55.75,"sma_20":2574.5,"sma_60":2594.0,"sma_120":2849.58},{"date":"2025-01-22","open":2582,"high":2636,"low":2538,"close":2592,"volume":86480,"rsi_14":60.19,"sma_20":2581.25,"sma_60":2590.75,"sma_120":2842.92},{"date":"2025-01-23","open":2621,"high":2621,"low":2524,"close":2587,"volume":38729,"rsi_14":57.69,"sma_20":2583.5,"sma_60":2587.67,"sma_120":2836.5},{"date":"2025-01-24","open":2597,"high":2602,"low":2553,"close":2558,"volume":38701,"rsi_14":50.0,"sma_20":2583.0,"sma_60":2584.58,"sma_120":2829.75},{"date":"2025-01-31","open":2553,"high":2587,"low":2524,"close":2568,"volume":36548,"rsi_14":49.49,"sma_20":2580.75,"sma_60":2581.75,"sma_120":2823.04},{"date":"2025-02-03","open":2543,"high":2563,"low":2470,"close":2475,"volume":48157,"rsi_14":42.24,"sma_20":2578.5,"sma_60":2578.0,"sma_120":2815.92},{"date":"2025-02-04","open":2475,"high":2524,"low":2475,"close":2494,"volume":20931,"rsi_14":43.22,"sma_20":2577.25,"sma_60":2573.58,"sma_120":2808.83},{"date":"2025-02-05","open":2494,"high":2563,"low":2494,"close":2563,"volume":51259,"rsi_14":52.85,"sma_20":2581.25,"sma_60":2569.08,"sma_120":2801.75},{"date":"2025-02-06","open":2533,"high":2577,"low":2529,"close":2568,"volume":15770,"rsi_14":60.55,"sma_20":2584.25,"sma_60":2565.0,"sma_120":2796.0},{"date":"2025-02-07","open":2538,"high":2587,"low":2538,"close":2553,"volume":20993,"rsi_14":56.6,"sma_20":2584.0,"sma_60":2561.67,"sma_120":2793.88},{"date":"2025-02-10","open":2533,"high":2573,"low":2504,"close":2543,"volume":28152,"rsi_14":57.69,"sma_20":2582.5,"sma_60":2557.92,"sma_120":2790.54},{"date":"2025-02-11","open":2558,"high":2573,"low":2529,"close":2533,"volume":29898,"rsi_14":54.0,"sma_20":2581.0,"sma_60":2553.92,"sma_120":2785.92},{"date":"2025-02-12","open":2533,"high":2543,"low":2489,"close":2504,"volume":30929,"rsi_14":58.06,"sma_20":2577.5,"sma_60":2551.25,"sma_120":2781.0},{"date":"2025-02-13","open":2504,"high":2548,"low":2504,"close":2509,"volume":24964,"rsi_14":57.14,"sma_20":2576.5,"sma_60":2551.0,"sma_120":2775.62},{"date":"2025-02-14","open":2524,"high":2568,"low":2485,"close":2558,"volume":37047,"rsi_14":46.58,"sma_20":2581.75,"sma_60":2551.92,"sma_120":2770.67},{"date":"2025-02-17","open":2573,"high":2587,"low":2538,"close":2548,"volume":34118,"rsi_14":43.84,"sma_20":2585.0,"sma_60":2554.5,"sma_120":2765.42},{"date":"2025-02-18","open":2558,"high":2568,"low":2543,"close":2568,"volume":38153,"rsi_14":47.37,"sma_20":2590.25,"sma_60":2556.92,"sma_120":2760.17},{"date":"2025-02-19","open":2573,"high":2685,"low":2553,"close":2626,"volume":116819,"rsi_14":58.54,"sma_20":2597.0,"sma_60":2560.5,"sma_120":2755.25},{"date":"2025-02-20","open":2612,"high":2641,"low":2573,"close":2617,"volume":66341,"rsi_14":56.1,"sma_20":2606.5,"sma_60":2563.0,"sma_120":2751.04},{"date":"2025-02-21","open":2592,"high":2646,"low":2592,"close":2631,"volume":40304,"rsi_14":74.24,"sma_20":2616.0,"sma_60":2564.75,"sma_120":2746.21},{"date":"2025-02-24","open":2631,"high":2661,"low":2612,"close":2661,"volume":35430,"rsi_14":75.0,"sma_20":2620.0,"sma_60":2567.58,"sma_120":2741.83},{"date":"2025-02-25","open":2661,"high":2661,"low":2612,"close":2641,"volume":24071,"rsi_14":63.79,"sma_20":2622.5,"sma_60":2570.25,"sma_120":2737.42},{"date":"2025-02-26","open":2612,"high":2656,"low":2612,"close":2641,"volume":25967,"rsi_14":63.16,"sma_20":2625.25,"sma_60":2571.67,"sma_120":2733.5},{"date":"2025-02-27","open":2641,"high":2661,"low":2617,"close":2661,"volume":26796,"rsi_14":68.97,"sma_20":2630.5,"sma_60":2573.17,"sma_120":2730.5},{"date":"2025-02-28","open":2626,"high":2641,"low":2582,"close":2617,"volume":34425,"rsi_14":61.54,"sma_20":2633.0,"sma_60":2574.67,"sma_120":2726.83},{"date":"2025-03-04","open":2617,"high":2617,"low":2529,"close":2533,"volume":39705,"rsi_14":50.0,"sma_20":2636.0,"sma_60":2575.17,"sma_120":2722.75},{"date":"2025-03-05","open":2533,"high":2563,"low":2524,"close":2538,"volume":30426,"rsi_14":54.67,"sma_20":2638.25,"sma_60":2577.25,"sma_120":2718.88},{"date":"2025-03-06","open":2543,"high":2553,"low":2519,"close":2533,"volume":19316,"rsi_14":53.33,"sma_20":2636.75,"sma_60":2579.92,"sma_120":2714.67},{"date":"2025-03-07","open":2533,"high":2543,"low":2504,"close":2524,"volume":18682,"rsi_14":44.78,"sma_20":2634.5,"sma_60":2582.33,"sma_120":2710.67},{"date":"2025-03-10","open":2499,"high":2563,"low":2489,"close":2553,"volume":34603,"rsi_14":50.7,"sma_20":2634.5,"sma_60":2586.17,"sma_120":2707.0},{"date":"2025-03-11","open":2529,"high":2602,"low":2499,"close":2602,"volume":53756,"rsi_14":54.55,"sma_20":2637.5,"sma_60":2591.0,"sma_120":2705.04},{"date":"2025-03-12","open":2626,"high":3257,"low":2626,"close":2851,"volume":10235071,"rsi_14":69.83,"sma_20":2653.75,"sma_60":2598.92,"sma_120":2705.0},{"date":"2025-03-13","open":2905,"high":3101,"low":2817,"close":2837,"volume":2162478,"rsi_14":69.23,"sma_20":2670.75,"sma_60":2610.33,"sma_120":2705.38},{"date":"2025-03-14","open":2837,"high":2868,"low":2773,"close":2837,"volume":347014,"rsi_14":68.42,"sma_20":2687.5,"sma_60":2618.75,"sma_120":2704.29},{"date":"2025-03-17","open":2861,"high":2930,"low":2817,"close":2895,"volume":276082,"rsi_14":70.0,"sma_20":2704.75,"sma_60":2626.5,"sma_120":2704.17},{"date":"2025-03-18","open":2886,"high":2900,"low":2817,"close":2822,"volume":167652,"rsi_14":64.12,"sma_20":2718.75,"sma_60":2632.5,"sma_120":2703.5},{"date":"2025-03-19","open":2793,"high":2861,"low":2773,"close":2783,"volume":137606,"rsi_14":60.43,"sma_20":2729.75,"sma_60":2636.08,"sma_120":2702.12},{"date":"2025-03-20","open":2793,"high":2886,"low":2783,"close":2807,"volume":173236,"rsi_14":60.71,"sma_20":2739.0,"sma_60":2640.25,"sma_120":2700.83},{"date":"2025-03-21","open":2788,"high":2802,"low":2719,"close":2768,"volume":93750,"rsi_14":61.15,"sma_20":2746.75,"sma_60":2644.42,"sma_120":2699.38},{"date":"2025-03-24","open":2768,"high":2807,"low":2710,"close":2729,"volume":115772,"rsi_14":65.38,"sma_20":2751.75,"sma_60":2647.0,"sma_120":2697.62},{"date":"2025-03-25","open":2758,"high":3155,"low":2758,"close":2866,"volume":3176679,"rsi_14":71.34,"sma_20":2762.25,"sma_60":2652.25,"sma_120":2696.92},{"date":"2025-03-26","open":2846,"high":2998,"low":2842,"close":2856,"volume":490424,"rsi_14":70.89,"sma_20":2773.25,"sma_60":2659.0,"sma_120":2695.96},{"date":"2025-03-27","open":2856,"high":2900,"low":2744,"close":2788,"volume":171011,"rsi_14":65.88,"sma_20":2780.75,"sma_60":2663.17,"sma_120":2694.17},{"date":"2025-03-28","open":2827,"high":2827,"low":2695,"close":2695,"volume":141030,"rsi_14":57.92,"sma_20":2782.5,"sma_60":2665.33,"sma_120":2691.08},{"date":"2025-03-31","open":2661,"high":2719,"low":2573,"close":2636,"volume":117613,"rsi_14":51.89,"sma_20":2783.5,"sma_60":2665.75,"sma_120":2687.5},{"date":"2025-04-01","open":2646,"high":2744,"low":2626,"close":2719,"volume":74119,"rsi_14":41.06,"sma_20":2793.0,"sma_60":2669.17,"sma_120":2684.92},{"date":"2025-04-02","open":2719,"high":2749,"low":2661,"close":2690,"volume":43186,"rsi_14":40.26,"sma_20":2800.75,"sma_60":2672.08,"sma_120":2682.5},{"date":"2025-04-03","open":2670,"high":2749,"low":2621,"close":2729,"volume":71799,"rsi_14":43.21,"sma_20":2810.75,"sma_60":2676.25,"sma_120":2680.25},{"date":"2025-04-04","open":2758,"high":2783,"low":2636,"close":2724,"volume":137850,"rsi_14":38.41,"sma_20":2821.0,"sma_60":2679.92,"sma_120":2677.58},{"date":"2025-04-07","open":2690,"high":2690,"low":2519,"close":2533,"volume":154741,"rsi_14":33.14,"sma_20":2820.0,"sma_60":2679.5,"sma_120":2673.62},{"date":"2025-04-08","open":2577,"high":3032,"low":2577,"close":2719,"volume":2018494,"rsi_14":46.83,"sma_20":2826.0,"sma_60":2682.0,"sma_120":2671.5},{"date":"2025-04-09","open":2651,"high":2719,"low":2582,"close":2607,"volume":293319,"rsi_14":40.81,"sma_20":2813.5,"sma_60":2682.75,"sma_120":2668.71},{"date":"2025-04-10","open":2680,"high":2793,"low":2631,"close":2729,"volume":306480,"rsi_14":48.33,"sma_20":2808.0,"sma_60":2685.42,"sma_120":2667.04},{"date":"2025-04-11","open":2729,"high":2837,"low":2690,"close":2783,"volume":90079,"rsi_14":52.26,"sma_20":2805.25,"sma_60":2689.75,"sma_120":2665.58},{"date":"2025-04-14","open":2783,"high":2846,"low":2768,"close":2822,"volume":143399,"rsi_14":47.98,"sma_20":2801.5,"sma_60":2696.0,"sma_120":2664.62},{"date":"2025-04-15","open":2871,"high":2871,"low":2822,"close":2822,"volume":142906,"rsi_14":48.42,"sma_20":2801.5,"sma_60":2701.75,"sma_120":2663.71},{"date":"2025-04-16","open":2822,"high":2851,"low":2812,"close":2822,"volume":75525,"rsi_14":51.69,"sma_20":2803.5,"sma_60":2707.83,"sma_120":2662.88},{"date":"2025-04-17","open":2788,"high":2842,"low":2788,"close":2837,"volume":69013,"rsi_14":57.59,"sma_20":2805.0,"sma_60":2713.67,"sma_120":2662.12},{"date":"2025-04-18","open":2837,"high":2905,"low":2802,"close":2881,"volume":70729,"rsi_14":63.3,"sma_20":2810.75,"sma_60":2721.33,"sma_120":2662.33},{"date":"2025-04-21","open":2876,"high":2895,"low":2827,"close":2871,"volume":47956,"rsi_14":58.96,"sma_20":2818.0,"sma_60":2728.58,"sma_120":2662.79},{"date":"2025-04-22","open":2812,"high":2846,"low":2802,"close":2837,"volume":49025,"rsi_14":58.62,"sma_20":2816.5,"sma_60":2732.92,"sma_120":2663.46},{"date":"2025-04-23","open":2846,"high":2983,"low":2846,"close":2969,"volume":215376,"rsi_14":62.69,"sma_20":2822.25,"sma_60":2739.33,"sma_120":2665.04},{"date":"2025-04-24","open":2993,"high":3052,"low":2925,"close":2978,"volume":254520,"rsi_14":63.4,"sma_20":2832.0,"sma_60":2746.0,"sma_120":2666.83},{"date":"2025-04-25","open":3032,"high":3032,"low":2920,"close":2930,"volume":75647,"rsi_14":74.55,"sma_20":2844.0,"sma_60":2752.33,"sma_120":2668.46},{"date":"2025-04-28","open":2905,"high":2964,"low":2851,"close":2851,"volume":79899,"rsi_14":59.44,"sma_20":2855.0,"sma_60":2757.17,"sma_120":2669.46},{"date":"2025-04-29","open":2856,"high":2939,"low":2851,"close":2905,"volume":59826,"rsi_14":73.28,"sma_20":2864.5,"sma_60":2764.5,"sma_120":2671.25},{"date":"2025-04-30","open":2934,"high":2934,"low":2778,"close":2798,"volume":103481,"rsi_14":55.47,"sma_20":2870.0,"sma_60":2769.67,"sma_120":2671.62},{"date":"2025-05-02","open":2798,"high":2807,"low":2758,"close":2773,"volume":47650,"rsi_14":49.18,"sma_20":2872.25,"sma_60":2773.25,"sma_120":2671.17},{"date":"2025-05-07","open":2773,"high":2837,"low":2773,"close":2817,"volume":38275,"rsi_14":49.59,"sma_20":2877.0,"sma_60":2777.5,"sma_120":2671.25},{"date":"2025-05-08","open":2793,"high":2837,"low":2778,"close":2783,"volume":31204,"rsi_14":46.92,"sma_20":2889.75,"sma_60":2781.42,"sma_120":2671.54},{"date":"2025-05-09","open":2783,"high":2807,"low":2739,"close":2807,"volume":32756,"rsi_14":48.89,"sma_20":2894.25,"sma_60":2785.92,"sma_120":2671.92},{"date":"2025-05-12","open":2861,"high":2866,"low":2788,"close":2832,"volume":23142,"rsi_14":49.64,"sma_20":2905.75,"sma_60":2791.0,"sma_120":2672.46},{"date":"2025-05-13","open":2861,"high":2871,"low":2807,"close":2832,"volume":42243,"rsi_14":46.09,"sma_20":2911.0,"sma_60":2796.58,"sma_120":2673.92},{"date":"2025-05-14","open":2832,"high":2832,"low":2773,"close":2798,"volume":64435,"rsi_14":44.36,"sma_20":2911.75,"sma_60":2801.5,"sma_120":2676.25},{"date":"2025-05-15","open":2812,"high":2812,"low":2710,"close":2724,"volume":89597,"rsi_14":41.84,"sma_20":2906.75,"sma_60":2804.33,"sma_120":2678.12},{"date":"2025-05-16","open":2700,"high":2754,"low":2700,"close":2734,"volume":48667,"rsi_14":29.31,"sma_20":2902.25,"sma_60":2807.5,"sma_120":2681.0},{"date":"2025-05-19","open":2729,"high":2729,"low":2641,"close":2646,"volume":55501,"rsi_14":24.24,"sma_20":2893.25,"sma_60":2808.83,"sma_120":2682.88},{"date":"2025-05-20","open":2661,"high":2700,"low":2651,"close":2665,"volume":43069,"rsi_14":28.57,"sma_20":2884.5,"sma_60":2809.5,"sma_120":2685.0},{"date":"2025-05-21","open":2680,"high":2710,"low":2665,"close":2700,"volume":33513,"rsi_14":36.75,"sma_20":2875.25,"sma_60":2810.92,"sma_120":2686.96},{"date":"2025-05-22","open":2700,"high":2700,"low":2621,"close":2636,"volume":40528,"rsi_14":26.89,"sma_20":2863.25,"sma_60":2811.0,"sma_120":2687.88},{"date":"2025-05-23","open":2651,"high":2651,"low":2568,"close":2573,"volume":96750,"rsi_14":29.09,"sma_20":2849.75,"sma_60":2809.5,"sma_120":2688.54},{"date":"2025-05-26","open":2553,"high":2612,"low":2553,"close":2592,"volume":23906,"rsi_14":33.03,"sma_20":2830.5,"sma_60":2808.67,"sma_120":2689.46},{"date":"2025-05-27","open":2573,"high":2612,"low":2573,"close":2587,"volume":28216,"rsi_14":26.73,"sma_20":2810.5,"sma_60":2807.75,"sma_120":2689.71},{"date":"2025-05-28","open":2690,"high":2690,"low":2587,"close":2617,"volume":37013,"rsi_14":33.0,"sma_20":2794.5,"sma_60":2807.0,"sma_120":2690.08},{"date":"2025-05-29","open":2626,"high":2656,"low":2602,"close":2641,"volume":31906,"rsi_14":33.0,"sma_20":2783.75,"sma_60":2807.42,"sma_120":2691.04},{"date":"2025-05-30","open":2680,"high":2680,"low":2621,"close":2661,"volume":29450,"rsi_14":32.32,"sma_20":2771.25,"sma_60":2809.58,"sma_120":2692.38},{"date":"2025-06-02","open":2675,"high":2675,"low":2573,"close":2592,"volume":68614,"rsi_14":28.32,"sma_20":2760.75,"sma_60":2810.5,"sma_120":2693.88},{"date":"2025-06-04","open":2597,"high":2675,"low":2597,"close":2665,"volume":36853,"rsi_14":38.84,"sma_20":2755.25,"sma_60":2812.75,"sma_120":2696.33},{"date":"2025-06-05","open":2680,"high":2700,"low":2646,"close":2690,"volume":28895,"rsi_14":46.85,"sma_20":2748.75,"sma_60":2815.58,"sma_120":2698.96},{"date":"2025-06-09","open":2695,"high":2714,"low":2675,"close":2714,"volume":63636,"rsi_14":48.25,"sma_20":2745.25,"sma_60":2818.33,"sma_120":2702.25},{"date":"2025-06-10","open":2714,"high":2758,"low":2675,"close":2719,"volume":73218,"rsi_14":57.73,"sma_20":2740.75,"sma_60":2820.33,"sma_120":2705.67},{"date":"2025-06-11","open":2719,"high":2798,"low":2714,"close":2783,"volume":81145,"rsi_14":61.32,"sma_20":2738.25,"sma_60":2819.17,"sma_120":2709.04},{"date":"2025-06-12","open":2783,"high":2788,"low":2744,"close":2778,"volume":34249,"rsi_14":58.0,"sma_20":2735.5,"sma_60":2818.17,"sma_120":2714.25},{"date":"2025-06-13","open":2783,"high":2788,"low":2690,"close":2700,"volume":84222,"rsi_14":56.31,"sma_20":2730.5,"sma_60":2815.83,"sma_120":2717.29},{"date":"2025-06-16","open":2700,"high":2739,"low":2680,"close":2739,"volume":44360,"rsi_14":67.35,"sma_20":2731.25,"sma_60":2813.17,"sma_120":2719.83},{"date":"2025-06-17","open":2710,"high":2749,"low":2661,"close":2690,"volume":57220,"rsi_14":59.62,"sma_20":2729.0,"sma_60":2810.92,"sma_120":2721.71},{"date":"2025-06-18","open":2675,"high":2714,"low":2661,"close":2695,"volume":55775,"rsi_14":60.58,"sma_20":2731.5,"sma_60":2809.42,"sma_120":2722.75},{"date":"2025-06-19","open":2685,"high":2734,"low":2661,"close":2695,"volume":29793,"rsi_14":58.16,"sma_20":2733.0,"sma_60":2807.5,"sma_120":2723.88},{"date":"2025-06-20","open":2690,"high":2749,"low":2670,"close":2734,"volume":43158,"rsi_14":59.41,"sma_20":2734.75,"sma_60":2806.92,"sma_120":2725.67},{"date":"2025-06-23","open":2631,"high":2724,"low":2621,"close":2680,"volume":99432,"rsi_14":51.85,"sma_20":2737.0,"sma_60":2806.08,"sma_120":2726.54},{"date":"2025-06-24","open":2675,"high":2768,"low":2675,"close":2768,"volume":81780,"rsi_14":66.07,"sma_20":2747.0,"sma_60":2804.42,"sma_120":2728.33},{"date":"2025-06-25","open":2749,"high":2798,"low":2739,"close":2788,"volume":63080,"rsi_14":62.38,"sma_20":2757.0,"sma_60":2803.25,"sma_120":2731.12},{"date":"2025-06-26","open":2788,"high":2788,"low":2719,"close":2724,"volume":48616,"rsi_14":53.21,"sma_20":2764.0,"sma_60":2802.17,"sma_120":2732.67},{"date":"2025-06-27","open":2724,"high":2744,"low":2675,"close":2734,"volume":32378,"rsi_14":51.89,"sma_20":2770.0,"sma_60":2802.83,"sma_120":2734.08},{"date":"2025-06-30","open":2734,"high":2734,"low":2690,"close":2695,"volume":30913,"rsi_14":47.79,"sma_20":2772.75,"sma_60":2803.83,"sma_120":2734.79},{"date":"2025-07-01","open":2695,"high":2724,"low":2680,"close":2710,"volume":57967,"rsi_14":42.72,"sma_20":2775.25,"sma_60":2803.67,"sma_120":2736.42},{"date":"2025-07-02","open":2710,"high":2710,"low":2651,"close":2680,"volume":25463,"rsi_14":40.74,"sma_20":2779.75,"sma_60":2803.5,"sma_120":2737.79},{"date":"2025-07-03","open":2680,"high":2758,"low":2675,"close":2754,"volume":46688,"rsi_14":55.14,"sma_20":2784.25,"sma_60":2803.92,"sma_120":2740.08},{"date":"2025-07-04","open":2754,"high":2763,"low":2700,"close":2729,"volume":20682,"rsi_14":49.04,"sma_20":2786.25,"sma_60":2804.0,"sma_120":2741.96},{"date":"2025-07-07","open":2729,"high":2778,"low":2695,"close":2754,"volume":34959,"rsi_14":56.57,"sma_20":2788.25,"sma_60":2807.75,"sma_120":2743.62},{"date":"2025-07-08","open":2758,"high":2778,"low":2714,"close":2754,"volume":26652,"rsi_14":56.12,"sma_20":2790.0,"sma_60":2808.33,"sma_120":2745.17},{"date":"2025-07-09","open":2754,"high":2788,"low":2729,"close":2763,"volume":20016,"rsi_14":57.0,"sma_20":2789.0,"sma_60":2811.0,"sma_120":2746.88},{"date":"2025-07-10","open":2744,"high":2793,"low":2739,"close":2783,"volume":50598,"rsi_14":55.21,"sma_20":2789.25,"sma_60":2811.92,"sma_120":2748.67},{"date":"2025-07-11","open":2783,"high":2817,"low":2778,"close":2807,"volume":82334,"rsi_14":64.44,"sma_20":2794.75,"sma_60":2812.33,"sma_120":2751.04},{"date":"2025-07-14","open":2798,"high":2827,"low":2778,"close":2798,"volume":23784,"rsi_14":54.05,"sma_20":2797.75,"sma_60":2811.92,"sma_120":2753.96},{"date":"2025-07-15","open":2798,"high":2802,"low":2758,"close":2798,"volume":30419,"rsi_14":51.43,"sma_20":2803.25,"sma_60":2811.5,"sma_120":2756.62},{"date":"2025-07-16","open":2798,"high":2798,"low":2734,"close":2768,"volume":25721,"rsi_14":57.14,"sma_20":2807.0,"sma_60":2810.58,"sma_120":2759.21},{"date":"2025-07-17","open":2768,"high":2856,"low":2744,"close":2812,"volume":60110,"rsi_14":61.43,"sma_20":2813.0,"sma_60":2810.17,"sma_120":2761.92},{"date":"2025-07-18","open":2812,"high":2812,"low":2763,"close":2812,"volume":27023,"rsi_14":69.35,"sma_20":2817.0,"sma_60":2809.0,"sma_120":2765.17},{"date":"2025-07-21","open":2812,"high":2837,"low":2788,"close":2817,"volume":25497,"rsi_14":68.33,"sma_20":2824.0,"sma_60":2808.08,"sma_120":2768.33},{"date":"2025-07-22","open":2817,"high":2851,"low":2749,"close":2778,"volume":33597,"rsi_14":66.13,"sma_20":2824.5,"sma_60":2807.08,"sma_120":2770.0},{"date":"2025-07-23","open":2763,"high":2822,"low":2749,"close":2783,"volume":18330,"rsi_14":56.25,"sma_20":2824.25,"sma_60":2803.92,"sma_120":2771.62},{"date":"2025-07-24","open":2788,"high":2876,"low":2734,"close":2749,"volume":67180,"rsi_14":54.0,"sma_20":2825.5,"sma_60":2800.0,"sma_120":2773.0},{"date":"2025-07-25","open":2788,"high":2788,"low":2739,"close":2739,"volume":28136,"rsi_14":46.81,"sma_20":2825.75,"sma_60":2796.75,"sma_120":2774.54},{"date":"2025-07-28","open":2749,"high":2788,"low":2661,"close":2661,"volume":42342,"rsi_14":34.92,"sma_20":2824.0,"sma_60":2793.5,"sma_120":2775.33},{"date":"2025-07-29","open":2621,"high":2710,"low":2621,"close":2685,"volume":33552,"rsi_14":37.88,"sma_20":2822.75,"sma_60":2789.75,"sma_120":2777.12},{"date":"2025-07-30","open":2685,"high":2710,"low":2680,"close":2700,"volume":10066,"rsi_14":36.92,"sma_20":2823.75,"sma_60":2788.08,"sma_120":2778.88},{"date":"2025-07-31","open":2719,"high":2719,"low":2680,"close":2695,"volume":20292,"rsi_14":31.15,"sma_20":2820.75,"sma_60":2786.75,"sma_120":2780.0},{"date":"2025-08-01","open":2700,"high":2700,"low":2529,"close":2592,"volume":95934,"rsi_14":23.75,"sma_20":2813.75,"sma_60":2782.92,"sma_120":2780.21},{"date":"2025-08-04","open":2592,"high":2665,"low":2573,"close":2646,"volume":17316,"rsi_14":32.97,"sma_20":2808.25,"sma_60":2780.58,"sma_120":2781.0},{"date":"2025-08-05","open":2646,"high":2675,"low":2646,"close":2661,"volume":17115,"rsi_14":37.5,"sma_20":2803.5,"sma_60":2778.08,"sma_120":2782.0},{"date":"2025-08-06","open":2656,"high":2719,"low":2631,"close":2705,"volume":28386,"rsi_14":37.5,"sma_20":2800.5,"sma_60":2775.92,"sma_120":2783.46},{"date":"2025-08-07","open":2705,"high":2734,"low":2680,"close":2705,"volume":25176,"rsi_14":37.5,"sma_20":2796.5,"sma_60":2773.75,"sma_120":2785.17},{"date":"2025-08-08","open":2700,"high":2710,"low":2641,"close":2675,"volume":67101,"rsi_14":34.41,"sma_20":2789.75,"sma_60":2771.67,"sma_120":2786.58},{"date":"2025-08-11","open":2675,"high":2675,"low":2621,"close":2636,"volume":38179,"rsi_14":34.41,"sma_20":2781.5,"sma_60":2770.17,"sma_120":2787.25},{"date":"2025-08-12","open":2636,"high":2714,"low":2636,"close":2641,"volume":41712,"rsi_14":34.41,"sma_20":2773.5,"sma_60":2768.58,"sma_120":2788.04},{"date":"2025-08-13","open":2636,"high":2680,"low":2636,"close":2680,"volume":21077,"rsi_14":42.55,"sma_20":2769.0,"sma_60":2769.17,"sma_120":2789.0},{"date":"2025-08-14","open":2685,"high":2710,"low":2621,"close":2680,"volume":43697,"rsi_14":43.48,"sma_20":2762.25,"sma_60":2769.42,"sma_120":2789.46},{"date":"2025-08-18","open":2680,"high":2685,"low":2631,"close":2651,"volume":17078,"rsi_14":48.78,"sma_20":2754.0,"sma_60":2768.58,"sma_120":2789.75},{"date":"2025-08-19","open":2621,"high":2651,"low":2607,"close":2607,"volume":21774,"rsi_14":40.7,"sma_20":2743.25,"sma_60":2768.08,"sma_120":2789.54},{"date":"2025-08-20","open":2612,"high":2617,"low":2553,"close":2582,"volume":37918,"rsi_14":36.36,"sma_20":2733.25,"sma_60":2768.25,"sma_120":2788.88},{"date":"2025-08-21","open":2602,"high":2656,"low":2602,"close":2612,"volume":13582,"rsi_14":40.86,"sma_20":2724.5,"sma_60":2768.58,"sma_120":2788.62},{"date":"2025-08-22","open":2612,"high":2656,"low":2563,"close":2592,"volume":18092,"rsi_14":50.0,"sma_20":2716.5,"sma_60":2768.67,"sma_120":2788.21},{"date":"2025-08-25","open":2592,"high":2636,"low":2587,"close":2636,"volume":13688,"rsi_14":48.65,"sma_20":2711.25,"sma_60":2769.0,"sma_120":2788.0},{"date":"2025-08-26","open":2631,"high":2665,"low":2582,"close":2592,"volume":29578,"rsi_14":41.25,"sma_20":2707.75,"sma_60":2768.17,"sma_120":2787.79},{"date":"2025-08-27","open":2597,"high":3233,"low":2597,"close":2793,"volume":14833963,"rsi_14":58.04,"sma_20":2713.25,"sma_60":2770.42,"sma_120":2790.0},{"date":"2025-08-28","open":2915,"high":3159,"low":2802,"close":2851,"volume":4007806,"rsi_14":62.1,"sma_20":2721.0,"sma_60":2774.83,"sma_120":2792.67},{"date":"2025-08-29","open":2851,"high":2895,"low":2773,"close":2798,"volume":445735,"rsi_14":59.69,"sma_20":2726.25,"sma_60":2777.08,"sma_120":2794.92},{"date":"2025-09-01","open":2768,"high":2910,"low":2763,"close":2817,"volume":774304,"rsi_14":64.8,"sma_20":2737.75,"sma_60":2779.25,"sma_120":2797.42},{"date":"2025-09-02","open":2822,"high":2886,"low":2768,"close":2773,"volume":386615,"rsi_14":60.15,"sma_20":2744.25,"sma_60":2780.25,"sma_120":2799.29},{"date":"2025-09-03","open":2905,"high":3194,"low":2827,"close":2900,"volume":5771472,"rsi_14":64.9,"sma_20":2756.5,"sma_60":2783.33,"sma_120":2801.83},{"date":"2025-09-04","open":2900,"high":2954,"low":2856,"close":2890,"volume":322283,"rsi_14":64.05,"sma_20":2766.0,"sma_60":2785.17,"sma_120":2802.17},{"date":"2025-09-05","open":2895,"high":2949,"low":2846,"close":2890,"volume":295017,"rsi_14":66.67,"sma_20":2775.5,"sma_60":2787.08,"sma_120":2802.62},{"date":"2025-09-08","open":2881,"high":2993,"low":2866,"close":2944,"volume":373930,"rsi_14":73.15,"sma_20":2789.25,"sma_60":2791.25,"sma_120":2803.54},{"date":"2025-09-09","open":2969,"high":2988,"low":2930,"close":2974,"volume":268636,"rsi_14":76.67,"sma_20":2806.5,"sma_60":2795.25,"sma_120":2804.21},{"date":"2025-09-10","open":2998,"high":3018,"low":2930,"close":2939,"volume":346584,"rsi_14":72.19,"sma_20":2821.75,"sma_60":2799.5,"sma_120":2805.21},{"date":"2025-09-11","open":2939,"high":3008,"low":2934,"close":2939,"volume":268519,"rsi_14":74.15,"sma_20":2835.0,"sma_60":2803.67,"sma_120":2806.54},{"date":"2025-09-12","open":2983,"high":3018,"low":2939,"close":2974,"volume":216712,"rsi_14":73.79,"sma_20":2850.0,"sma_60":2808.42,"sma_120":2807.96},{"date":"2025-09-15","open":2978,"high":3013,"low":2949,"close":2993,"volume":117553,"rsi_14":79.29,"sma_20":2867.5,"sma_60":2812.83,"sma_120":2809.88},{"date":"2025-09-16","open":2988,"high":3013,"low":2954,"close":2993,"volume":105299,"rsi_14":70.71,"sma_20":2887.25,"sma_60":2818.17,"sma_120":2812.12},{"date":"2025-09-17","open":3003,"high":3003,"low":2920,"close":2934,"volume":182053,"rsi_14":58.59,"sma_20":2905.25,"sma_60":2821.0,"sma_120":2812.71},{"date":"2025-09-18","open":2983,"high":3077,"low":2963,"close":3013,"volume":191225,"rsi_14":69.07,"sma_20":2924.0,"sma_60":2824.25,"sma_120":2813.75},{"date":"2025-09-19","open":3050,"high":3145,"low":3020,"close":3065,"volume":149170,"rsi_14":69.07,"sma_20":2944.75,"sma_60":2828.92,"sma_120":2815.54},{"date":"2025-09-22","open":3003,"high":3047,"low":2988,"close":3032,"volume":115141,"rsi_14":77.89,"sma_20":2965.0,"sma_60":2834.0,"sma_120":2818.42},{"date":"2025-09-23","open":3037,"high":3057,"low":2934,"close":2969,"volume":115231,"rsi_14":58.54,"sma_20":2984.25,"sma_60":2838.67,"sma_120":2821.25},{"date":"2025-09-24","open":2969,"high":3003,"low":2920,"close":2964,"volume":96556,"rsi_14":59.26,"sma_20":2993.0,"sma_60":2843.0,"sma_120":2823.33},{"date":"2025-09-25","open":2954,"high":3013,"low":2939,"close":2974,"volume":102521,"rsi_14":60.24,"sma_20":2999.25,"sma_60":2848.0,"sma_120":2825.75},{"date":"2025-09-26","open":2944,"high":2978,"low":2856,"close":2886,"volume":190468,"rsi_14":43.33,"sma_20":3003.75,"sma_60":2850.25,"sma_120":2827.08},{"date":"2025-09-29","open":2871,"high":2988,"low":2846,"close":2974,"volume":77752,"rsi_14":50.0,"sma_20":3011.75,"sma_60":2854.42,"sma_120":2829.21},{"date":"2025-09-30","open":2944,"high":2998,"low":2900,"close":2905,"volume":68170,"rsi_14":46.79,"sma_20":3018.5,"sma_60":2857.0,"sma_120":2832.38},{"date":"2025-10-01","open":2905,"high":2974,"low":2905,"close":2944,"volume":66452,"rsi_14":50.43,"sma_20":3020.75,"sma_60":2860.25,"sma_120":2834.29},{"date":"2025-10-02","open":2983,"high":3071,"low":2978,"close":3062,"volume":193367,"rsi_14":56.72,"sma_20":3029.5,"sma_60":2865.33,"sma_120":2838.17},{"date":"2025-10-10","open":3101,"high":3169,"low":3081,"close":3159,"volume":421437,"rsi_14":61.33,"sma_20":3043.25,"sma_60":2871.75,"sma_120":2841.83},{"date":"2025-10-13","open":3013,"high":3115,"low":3008,"close":3081,"volume":137164,"rsi_14":55.42,"sma_20":3050.25,"sma_60":2876.42,"sma_120":2844.38},{"date":"2025-10-14","open":3169,"high":3184,"low":3003,"close":3115,"volume":172709,"rsi_14":61.49,"sma_20":3057.5,"sma_60":2881.83,"sma_120":2846.88},{"date":"2025-10-15","open":3125,"high":3184,"low":3101,"close":3184,"volume":201762,"rsi_14":62.65,"sma_20":3070.0,"sma_60":2888.42,"sma_120":2849.96},{"date":"2025-10-16","open":3228,"high":3238,"low":3125,"close":3150,"volume":99469,"rsi_14":59.17,"sma_20":3080.75,"sma_60":2894.92,"sma_120":2852.75},{"date":"2025-10-17","open":3155,"high":3155,"low":3032,"close":3057,"volume":141903,"rsi_14":51.38,"sma_20":3085.0,"sma_60":2899.08,"sma_120":2854.62},{"date":"2025-10-20","open":3145,"high":3145,"low":3023,"close":3076,"volume":73270,"rsi_14":56.4,"sma_20":3089.25,"sma_60":2903.58,"sma_120":2856.29},{"date":"2025-10-21","open":3076,"high":3140,"low":3027,"close":3067,"volume":96929,"rsi_14":56.07,"sma_20":3093.0,"sma_60":2907.83,"sma_120":2857.96},{"date":"2025-10-22","open":3067,"high":3120,"low":3003,"close":3091,"volume":84184,"rsi_14":56.82,"sma_20":3101.0,"sma_60":2913.17,"sma_120":2860.12},{"date":"2025-10-23","open":3091,"high":3091,"low":2969,"close":2969,"volume":108201,"rsi_14":54.64,"sma_20":3100.5,"sma_60":2916.33,"sma_120":2860.12},{"date":"2025-10-24","open":2993,"high":3150,"low":2944,"close":2954,"volume":136669,"rsi_14":48.81,"sma_20":3098.25,"sma_60":2919.83,"sma_120":2859.92},{"date":"2025-10-27","open":3023,"high":3023,"low":2949,"close":2959,"volume":59585,"rsi_14":53.55,"sma_20":3094.5,"sma_60":2923.58,"sma_120":2860.17},{"date":"2025-10-28","open":2934,"high":2983,"low":2905,"close":2905,"volume":108372,"rsi_14":47.47,"sma_20":3091.25,"sma_60":2927.75,"sma_120":2860.62},{"date":"2025-10-29","open":2905,"high":2954,"low":2876,"close":2900,"volume":98766,"rsi_14":37.78,"sma_20":3088.0,"sma_60":2931.42,"sma_120":2860.58},{"date":"2025-10-30","open":2905,"high":2959,"low":2837,"close":2900,"volume":171117,"rsi_14":26.96,"sma_20":3084.25,"sma_60":2934.83,"sma_120":2861.46},{"date":"2025-10-31","open":2881,"high":2910,"low":2807,"close":2807,"volume":163988,"rsi_14":26.27,"sma_20":3080.25,"sma_60":2936.75,"sma_120":2861.75},{"date":"2025-11-03","open":2807,"high":2881,"low":2690,"close":2749,"volume":164645,"rsi_14":19.51,"sma_20":3068.75,"sma_60":2939.42,"sma_120":2861.17},{"date":"2025-11-04","open":2749,"high":2802,"low":2646,"close":2670,"volume":166183,"rsi_14":8.0,"sma_20":3056.75,"sma_60":2939.83,"sma_120":2860.21},{"date":"2025-11-05","open":2670,"high":2685,"low":2577,"close":2651,"volume":152494,"rsi_14":8.2,"sma_20":3041.75,"sma_60":2939.67,"sma_120":2858.88},{"date":"2025-11-06","open":2651,"high":3419,"low":2651,"close":3194,"volume":6327604,"rsi_14":56.54,"sma_20":3048.5,"sma_60":2948.0,"sma_120":2861.96},{"date":"2025-11-07","open":3194,"high":3829,"low":3145,"close":3267,"volume":12797322,"rsi_14":58.67,"sma_20":3054.0,"sma_60":2957.58,"sma_120":2865.67},{"date":"2025-11-10","open":3272,"high":3717,"low":3272,"close":3560,"volume":2899749,"rsi_14":67.84,"sma_20":3078.5,"sma_60":2972.67,"sma_120":2872.17},{"date":"2025-11-11","open":3565,"high":3888,"low":3536,"close":3756,"volume":2378036,"rsi_14":71.38,"sma_20":3111.25,"sma_60":2991.75,"sma_120":2880.96},{"date":"2025-11-12","open":3732,"high":3888,"low":3634,"close":3756,"volume":741755,"rsi_14":77.47,"sma_20":3140.5,"sma_60":3010.75,"sma_120":2889.67},{"date":"2025-11-13","open":3737,"high":3844,"low":3653,"close":3761,"volume":419779,"rsi_14":78.35,"sma_20":3171.75,"sma_60":3029.17,"sma_120":2899.17},{"date":"2025-11-14","open":3658,"high":3761,"low":3531,"close":3614,"volume":630825,"rsi_14":70.94,"sma_20":3200.25,"sma_60":3045.08,"sma_120":2907.25},{"date":"2025-11-17","open":3693,"high":3785,"low":3658,"close":3766,"volume":420729,"rsi_14":75.88,"sma_20":3235.5,"sma_60":3064.08,"sma_120":2916.33},{"date":"2025-11-18","open":3717,"high":3717,"low":3428,"close":3472,"volume":371972,"rsi_14":64.66,"sma_20":3256.25,"sma_60":3078.83,"sma_120":2923.46},{"date":"2025-11-19","open":3472,"high":3497,"low":3345,"close":3424,"volume":296752,"rsi_14":63.08,"sma_20":3273.25,"sma_60":3093.17,"sma_120":2930.71},{"date":"2025-11-20","open":3433,"high":3502,"low":3384,"close":3448,"volume":220237,"rsi_14":66.58,"sma_20":3297.75,"sma_60":3107.42,"sma_120":2938.0},{"date":"2025-11-21","open":3375,"high":3394,"low":3243,"close":3287,"volume":253872,"rsi_14":63.22,"sma_20":3314.75,"sma_60":3119.25,"sma_120":2943.96},{"date":"2025-11-24","open":3326,"high":3424,"low":3247,"close":3287,"volume":233200,"rsi_14":65.75,"sma_20":3331.5,"sma_60":3130.33,"sma_120":2949.67},{"date":"2025-11-25","open":3384,"high":3384,"low":3203,"close":3247,"volume":207910,"rsi_14":65.1,"sma_20":3349.0,"sma_60":3141.5,"sma_120":2954.83},{"date":"2025-11-26","open":3262,"high":3272,"low":3150,"close":3199,"volume":156512,"rsi_14":50.17,"sma_20":3364.25,"sma_60":3148.42,"sma_120":2959.42},{"date":"2025-11-27","open":3252,"high":3252,"low":3071,"close":3155,"volume":196326,"rsi_14":46.13,"sma_20":3377.25,"sma_60":3153.58,"sma_120":2964.21},{"date":"2025-11-28","open":3159,"high":3267,"low":3135,"close":3257,"volume":182563,"rsi_14":37.98,"sma_20":3400.25,"sma_60":3161.42,"sma_120":2969.25},{"date":"2025-12-01","open":3282,"high":3345,"low":3199,"close":3247,"volume":167909,"rsi_14":26.36,"sma_20":3425.75,"sma_60":3168.75,"sma_120":2974.0},{"date":"2025-12-02","open":3247,"high":3292,"low":3199,"close":3282,"volume":132814,"rsi_14":28.63,"sma_20":3457.0,"sma_60":3177.42,"sma_120":2978.83},{"date":"2025-12-03","open":3360,"high":3360,"low":3135,"close":3243,"volume":110086,"rsi_14":27.35,"sma_20":3487.25,"sma_60":3183.25,"sma_120":2983.29},{"date":"2025-12-04","open":3257,"high":3316,"low":3243,"close":3267,"volume":184251,"rsi_14":33.01,"sma_20":3491.0,"sma_60":3189.67,"sma_120":2987.42},{"date":"2025-12-05","open":3316,"high":3355,"low":3233,"close":3331,"volume":258267,"rsi_14":26.7,"sma_20":3494.25,"sma_60":3197.17,"sma_120":2992.12},{"date":"2025-12-08","open":3331,"high":3331,"low":3238,"close":3277,"volume":139798,"rsi_14":35.92,"sma_20":3479.75,"sma_60":3202.83,"sma_120":2997.04},{"date":"2025-12-09","open":3277,"high":3277,"low":3189,"close":3257,"volume":90905,"rsi_14":37.5,"sma_20":3454.25,"sma_60":3207.67,"sma_120":3001.46},{"date":"2025-12-10","open":3257,"high":3296,"low":3208,"close":3213,"volume":80981,"rsi_14":32.86,"sma_20":3426.5,"sma_60":3212.33,"sma_120":3005.92},{"date":"2025-12-11","open":3233,"high":3292,"low":3208,"close":3252,"volume":172414,"rsi_14":46.96,"sma_20":3400.5,"sma_60":3217.67,"sma_120":3010.67},{"date":"2025-12-12","open":3252,"high":3311,"low":3223,"close":3277,"volume":97050,"rsi_14":49.17,"sma_20":3383.25,"sma_60":3222.83,"sma_120":3015.62},{"date":"2025-12-15","open":3238,"high":3301,"low":3194,"close":3301,"volume":104893,"rsi_14":54.7,"sma_20":3359.5,"sma_60":3228.08,"sma_120":3020.46},{"date":"2025-12-16","open":3262,"high":3296,"low":3159,"close":3208,"volume":118088,"rsi_14":50.79,"sma_20":3346.0,"sma_60":3231.75,"sma_120":3024.96},{"date":"2025-12-17","open":3238,"high":3287,"low":3189,"close":3277,"volume":67393,"rsi_14":59.54,"sma_20":3338.5,"sma_60":3237.58,"sma_120":3029.29},{"date":"2025-12-18","open":3243,"high":3277,"low":3194,"close":3213,"volume":86881,"rsi_14":46.34,"sma_20":3326.5,"sma_60":3241.58,"sma_120":3032.92},{"date":"2025-12-19","open":3223,"high":3306,"low":3223,"close":3292,"volume":101838,"rsi_14":53.28,"sma_20":3326.75,"sma_60":3246.58,"sma_120":3037.75},{"date":"2025-12-22","open":3296,"high":3370,"low":3272,"close":3326,"volume":103832,"rsi_14":53.28,"sma_20":3328.75,"sma_60":3251.58,"sma_120":3042.79},{"date":"2025-12-23","open":3355,"high":3355,"low":3189,"close":3189,"volume":108188,"rsi_14":46.5,"sma_20":3325.75,"sma_60":3255.33,"sma_120":3047.0},{"date":"2025-12-24","open":3199,"high":3233,"low":3091,"close":3135,"volume":91492,"rsi_14":41.72,"sma_20":3322.5,"sma_60":3258.25,"sma_120":3050.62},{"date":"2025-12-26","open":3135,"high":3184,"low":3091,"close":3135,"volume":64221,"rsi_14":36.67,"sma_20":3321.5,"sma_60":3261.0,"sma_120":3054.5},{"date":"2025-12-29","open":3185,"high":3245,"low":3160,"close":3190,"volume":41281,"rsi_14":38.73,"sma_20":3314.5,"sma_60":3265.0,"sma_120":3057.62},{"date":"2025-12-30","open":3190,"high":3230,"low":3150,"close":3200,"volume":57936,"rsi_14":40.71,"sma_20":3308.5,"sma_60":3267.67,"sma_120":3061.04},{"date":"2026-01-02","open":3210,"high":3420,"low":3210,"close":3390,"volume":157663,"rsi_14":56.21,"sma_20":3310.25,"sma_60":3274.67,"sma_120":3065.83},{"date":"2026-01-05","open":3410,"high":3635,"low":3410,"close":3520,"volume":282889,"rsi_14":60.43,"sma_20":3320.5,"sma_60":3283.17,"sma_120":3071.71},{"date":"2026-01-06","open":3520,"high":3525,"low":3365,"close":3420,"volume":171320,"rsi_14":53.47,"sma_20":3324.5,"sma_60":3288.0,"sma_120":3076.67},{"date":"2026-01-07","open":3420,"high":3450,"low":3255,"close":3300,"volume":157291,"rsi_14":46.61,"sma_20":3319.25,"sma_60":3289.17,"sma_120":3080.46},{"date":"2026-01-08","open":3305,"high":3325,"low":3115,"close":3130,"volume":206725,"rsi_14":43.64,"sma_20":3308.25,"sma_60":3288.83,"sma_120":3082.62},{"date":"2026-01-09","open":3130,"high":3185,"low":3080,"close":3185,"volume":64940,"rsi_14":42.92,"sma_20":3301.0,"sma_60":3288.83,"sma_120":3085.33},{"date":"2026-01-12","open":3185,"high":3220,"low":3130,"close":3140,"volume":86127,"rsi_14":43.67,"sma_20":3293.75,"sma_60":3286.92,"sma_120":3087.67},{"date":"2026-01-13","open":3140,"high":3195,"low":3085,"close":3160,"volume":85884,"rsi_14":40.55,"sma_20":3285.5,"sma_60":3285.92,"sma_120":3090.42},{"date":"2026-01-14","open":3160,"high":3190,"low":3070,"close":3100,"volume":69033,"rsi_14":36.49,"sma_20":3273.0,"sma_60":3285.5,"sma_120":3092.29},{"date":"2026-01-15","open":3100,"high":3100,"low":2965,"close":3090,"volume":156608,"rsi_14":41.33,"sma_20":3258.75,"sma_60":3284.58,"sma_120":3094.08},{"date":"2026-01-16","open":3090,"high":3090,"low":3000,"close":3025,"volume":93953,"rsi_14":40.91,"sma_20":3246.0,"sma_60":3282.75,"sma_120":3095.29},{"date":"2026-01-19","open":3030,"high":3100,"low":2980,"close":3065,"volume":98077,"rsi_14":43.84,"sma_20":3218.75,"sma_60":3281.0,"sma_120":3097.17},{"date":"2026-01-20","open":3065,"high":3200,"low":3015,"close":3170,"volume":111931,"rsi_14":48.65,"sma_20":3209.0,"sma_60":3283.5,"sma_120":3099.88},{"date":"2026-01-21","open":3155,"high":3170,"low":3015,"close":3080,"volume":167145,"rsi_14":34.65,"sma_20":3193.0,"sma_60":3284.42,"sma_120":3102.12},{"date":"2026-01-22","open":3135,"high":3165,"low":3080,"close":3095,"volume":51382,"rsi_14":26.26,"sma_20":3184.75,"sma_60":3286.5,"sma_120":3104.58},{"date":"2026-01-23","open":3100,"high":3175,"low":3060,"close":3170,"volume":79425,"rsi_14":35.63,"sma_20":3183.0,"sma_60":3289.92,"sma_120":3108.33},{"date":"2026-01-26","open":3170,"high":3250,"low":3130,"close":3210,"volume":171291,"rsi_14":44.3,"sma_20":3183.25,"sma_60":3294.0,"sma_120":3112.21},{"date":"2026-01-27","open":3210,"high":3245,"low":3150,"close":3230,"volume":70894,"rsi_14":57.81,"sma_20":3185.25,"sma_60":3300.0,"sma_120":3116.12},{"date":"2026-01-28","open":3235,"high":3880,"low":3230,"close":3665,"volume":4196084,"rsi_14":73.53,"sma_20":3208.5,"sma_60":3314.25,"sma_120":3123.71},{"date":"2026-01-29","open":3630,"high":3735,"low":3530,"close":3660,"volume":408587,"rsi_14":76.53,"sma_20":3222.0,"sma_60":3329.75,"sma_120":3132.12},{"date":"2026-01-30","open":3645,"high":3660,"low":3535,"close":3600,"volume":244398,"rsi_14":71.57,"sma_20":3226.0,"sma_60":3344.58,"sma_120":3139.58},{"date":"2026-02-02","open":3500,"high":3665,"low":3415,"close":3465,"volume":206908,"rsi_14":66.67,"sma_20":3228.25,"sma_60":3347.92,"sma_120":3145.79},{"date":"2026-02-03","open":3515,"high":3765,"low":3515,"close":3740,"volume":322371,"rsi_14":73.9,"sma_20":3250.25,"sma_60":3354.58,"sma_120":3153.92},{"date":"2026-02-04","open":3740,"high":3860,"low":3700,"close":3850,"volume":188551,"rsi_14":79.36,"sma_20":3286.25,"sma_60":3368.33,"sma_120":3162.96},{"date":"2026-02-05","open":3845,"high":3845,"low":3685,"close":3745,"volume":157942,"rsi_14":73.84,"sma_20":3314.25,"sma_60":3370.08,"sma_120":3171.38},{"date":"2026-02-06","open":3735,"high":3735,"low":3500,"close":3700,"volume":126414,"rsi_14":70.96,"sma_20":3342.25,"sma_60":3367.75,"sma_120":3179.75},{"date":"2026-02-09","open":3710,"high":3775,"low":3600,"close":3630,"volume":94371,"rsi_14":65.54,"sma_20":3365.75,"sma_60":3364.25,"sma_120":3187.5},{"date":"2026-02-10","open":3600,"high":3660,"low":3585,"close":3600,"volume":108082,"rsi_14":68.31,"sma_20":3390.75,"sma_60":3360.17,"sma_120":3194.67},{"date":"2026-02-11","open":3590,"high":3670,"low":3540,"close":3670,"volume":93168,"rsi_14":69.49,"sma_20":3419.75,"sma_60":3359.75,"sma_120":3202.42},{"date":"2026-02-12","open":3645,"high":3970,"low":3615,"close":3800,"volume":330506,"rsi_14":70.59,"sma_20":3458.5,"sma_60":3358.92,"sma_120":3211.5},{"date":"2026-02-13","open":3705,"high":3760,"low":3625,"close":3695,"volume":103855,"rsi_14":65.2,"sma_20":3492.0,"sma_60":3361.33,"sma_120":3220.08},{"date":"2026-02-19","open":3735,"high":3825,"low":3705,"close":3710,"volume":98353,"rsi_14":65.09,"sma_20":3524.25,"sma_60":3364.83,"sma_120":3229.0},{"date":"2026-02-20","open":3680,"high":3760,"low":3665,"close":3710,"volume":126225,"rsi_14":51.95,"sma_20":3551.25,"sma_60":3367.92,"sma_120":3237.67},{"date":"2026-02-23","open":3725,"high":3905,"low":3675,"close":3825,"volume":126233,"rsi_14":56.52,"sma_20":3588.5,"sma_60":3375.67,"sma_120":3247.46},{"date":"2026-02-24","open":3825,"high":3900,"low":3755,"close":3855,"volume":118731,"rsi_14":60.32,"sma_20":3626.5,"sma_60":3383.92,"sma_120":3257.12},{"date":"2026-02-25","open":3950,"high":3970,"low":3820,"close":3865,"volume":121237,"rsi_14":68.02,"sma_20":3661.25,"sma_60":3393.0,"sma_120":3267.25},{"date":"2026-02-26","open":3865,"high":3910,"low":3705,"close":3730,"volume":114708,"rsi_14":49.48,"sma_20":3687.25,"sma_60":3397.33,"sma_120":3275.46},{"date":"2026-02-27","open":3690,"high":3775,"low":3470,"close":3495,"volume":437371,"rsi_14":33.79,"sma_20":3700.5,"sma_60":3405.17,"sma_120":3279.38},{"date":"2026-03-03","open":3485,"high":3485,"low":3120,"close":3180,"volume":911342,"rsi_14":28.35,"sma_20":3676.25,"sma_60":3402.67,"sma_120":3282.04},{"date":"2026-03-04","open":3070,"high":3170,"low":2730,"close":2755,"volume":512571,"rsi_14":21.96,"sma_20":3631.0,"sma_60":3393.25,"sma_120":3281.0},{"date":"2026-03-05","open":2930,"high":3080,"low":2900,"close":3010,"volume":193025,"rsi_14":33.42,"sma_20":3601.5,"sma_60":3387.5,"sma_120":3282.46},{"date":"2026-03-06","open":3015,"high":3140,"low":2925,"close":3115,"volume":187325,"rsi_14":37.53,"sma_20":3584.0,"sma_60":3384.17,"sma_120":3283.71},{"date":"2026-03-09","open":3000,"high":3010,"low":2920,"close":2970,"volume":172626,"rsi_14":32.67,"sma_20":3545.5,"sma_60":3378.0,"sma_120":3283.83},{"date":"2026-03-10","open":3050,"high":3085,"low":3000,"close":3040,"volume":86042,"rsi_14":30.61,"sma_20":3505.0,"sma_60":3371.92,"sma_120":3284.54},{"date":"2026-03-11","open":3130,"high":3155,"low":3065,"close":3100,"volume":118296,"rsi_14":34.46,"sma_20":3472.75,"sma_60":3367.75,"sma_120":3285.29},{"date":"2026-03-12","open":3095,"high":3185,"low":3050,"close":3165,"volume":86129,"rsi_14":36.13,"sma_20":3446.0,"sma_60":3365.0,"sma_120":3286.33},{"date":"2026-03-13","open":3135,"high":3205,"low":3070,"close":3190,"volume":84691,"rsi_14":36.93,"sma_20":3424.0,"sma_60":3363.42,"sma_120":3287.88},{"date":"2026-03-16","open":3200,"high":3220,"low":3055,"close":3140,"volume":123998,"rsi_14":32.21,"sma_20":3401.0,"sma_60":3354.92,"sma_120":3288.88},{"date":"2026-03-17","open":3180,"high":3180,"low":3090,"close":3090,"volume":87309,"rsi_14":30.33,"sma_20":3372.0,"sma_60":3356.0,"sma_120":3289.42},{"date":"2026-03-18","open":3190,"high":3245,"low":3150,"close":3170,"volume":120673,"rsi_14":32.75,"sma_20":3340.5,"sma_60":3352.58,"sma_120":3290.33},{"date":"2026-03-19","open":3150,"high":3200,"low":3095,"close":3165,"volume":79523,"rsi_14":35.01,"sma_20":3314.0,"sma_60":3350.67,"sma_120":3291.21},{"date":"2026-03-20","open":3165,"high":3245,"low":3145,"close":3205,"volume":61135,"rsi_14":41.42,"sma_20":3288.75,"sma_60":3348.25,"sma_120":3292.92},{"date":"2026-03-23","open":3110,"high":3185,"low":3090,"close":3100,"volume":114935,"rsi_14":47.3,"sma_20":3258.25,"sma_60":3345.17,"sma_120":3293.38},{"date":"2026-03-24","open":3200,"high":3200,"low":3050,"close":3130,"volume":80305,"rsi_14":67.28,"sma_20":3223.5,"sma_60":3341.25,"sma_120":3293.92},{"date":"2026-03-25","open":3175,"high":3260,"low":3165,"close":3230,"volume":86179,"rsi_14":61.83,"sma_20":3192.25,"sma_60":3338.42,"sma_120":3295.0},{"date":"2026-03-26","open":3200,"high":3215,"low":3145,"close":3175,"volume":79358,"rsi_14":53.41,"sma_20":3157.75,"sma_60":3337.0,"sma_120":3296.17},{"date":"2026-03-27","open":3155,"high":3205,"low":3085,"close":3180,"volume":84766,"rsi_14":64.19,"sma_20":3130.25,"sma_60":3336.58,"sma_120":3297.42},{"date":"2026-03-30","open":3130,"high":3140,"low":3060,"close":3135,"volume":95326,"rsi_14":56.64,"sma_20":3112.25,"sma_60":3335.42,"sma_120":3298.21},{"date":"2026-03-31","open":3070,"high":3195,"low":3035,"close":3045,"volume":94324,"rsi_14":46.31,"sma_20":3105.5,"sma_60":3333.0,"sma_120":3299.0},{"date":"2026-04-01","open":3080,"high":3170,"low":3080,"close":3115,"volume":47331,"rsi_14":46.67,"sma_20":3123.5,"sma_60":3331.58,"sma_120":3299.62},{"date":"2026-04-02","open":3125,"high":3155,"low":3005,"close":3010,"volume":79897,"rsi_14":39.16,"sma_20":3123.5,"sma_60":3325.25,"sma_120":3299.96},{"date":"2026-04-03","open":3025,"high":3090,"low":3000,"close":3035,"volume":45441,"rsi_14":43.48,"sma_20":3119.5,"sma_60":3317.17,"sma_120":3300.17},{"date":"2026-04-06","open":3035,"high":3060,"low":3000,"close":3010,"volume":46228,"rsi_14":44.87,"sma_20":3121.5,"sma_60":3310.33,"sma_120":3299.17},{"date":"2026-04-07","open":3015,"high":3075,"low":2980,"close":3000,"volume":44953,"rsi_14":38.03,"sma_20":3119.5,"sma_60":3305.33,"sma_120":3297.25},{"date":"2026-04-08","open":3065,"high":3140,"low":3030,"close":3115,"volume":63417,"rsi_14":46.95,"sma_20":3120.25,"sma_60":3305.08,"sma_120":3296.96},{"date":"2026-04-09","open":3135,"high":3135,"low":3050,"close":3075,"volume":27146,"rsi_14":42.07,"sma_20":3115.75,"sma_60":3303.25,"sma_120":3296.04},{"date":"2026-04-10","open":3065,"high":3160,"low":3065,"close":3140,"volume":52010,"rsi_14":52.56,"sma_20":3113.25,"sma_60":3303.25,"sma_120":3295.08},{"date":"2026-04-13","open":3130,"high":3165,"low":3070,"close":3135,"volume":55311,"rsi_14":50.33,"sma_20":3113.0,"sma_60":3302.83,"sma_120":3294.38},{"date":"2026-04-14","open":3150,"high":3395,"low":3140,"close":3390,"volume":451727,"rsi_14":58.79,"sma_20":3128.0,"sma_60":3307.67,"sma_120":3296.58},{"date":"2026-04-15","open":3385,"high":3450,"low":3330,"close":3450,"volume":182365,"rsi_14":65.03,"sma_20":3142.0,"sma_60":3313.67,"sma_120":3299.12},{"date":"2026-04-16","open":3420,"high":3510,"low":3390,"close":3440,"volume":142432,"rsi_14":64.13,"sma_20":3155.75,"sma_60":3320.58,"sma_120":3301.67},{"date":"2026-04-17","open":3450,"high":3650,"low":3370,"close":3450,"volume":384875,"rsi_14":67.8,"sma_20":3168.0,"sma_60":3327.0,"sma_120":3304.08},{"date":"2026-04-20","open":3450,"high":3515,"low":3370,"close":3425,"volume":77565,"rsi_14":73.17,"sma_20":3184.25,"sma_60":3331.25,"sma_120":3307.33},{"date":"2026-04-21","open":3485,"high":3485,"low":3385,"close":3460,"volume":67181,"rsi_14":71.97,"sma_20":3200.75,"sma_60":3337.58,"sma_120":3311.0},{"date":"2026-04-22","open":3500,"high":3515,"low":3405,"close":3465,"volume":112722,"rsi_14":83.21,"sma_20":3212.5,"sma_60":3343.75,"sma_120":3314.67},{"date":"2026-04-23","open":3465,"high":3535,"low":3350,"close":3480,"volume":129365,"rsi_14":82.96,"sma_20":3227.75,"sma_60":3348.92,"sma_120":3318.92},{"date":"2026-04-24","open":3480,"high":3600,"low":3455,"close":3545,"volume":133585,"rsi_14":87.41,"sma_20":3246.0,"sma_60":3354.5,"sma_120":3323.75},{"date":"2026-04-27","open":3590,"high":3620,"low":3530,"close":3530,"volume":120155,"rsi_14":86.81,"sma_20":3265.75,"sma_60":3359.5,"sma_120":3328.46},{"date":"2026-04-28","open":3530,"high":3700,"low":3505,"close":3535,"volume":180348,"rsi_14":84.43,"sma_20":3290.25,"sma_60":3357.33,"sma_120":3334.0},{"date":"2026-04-29","open":3535,"high":3850,"low":3535,"close":3745,"volume":406659,"rsi_14":92.95,"sma_20":3321.75,"sma_60":3358.75,"sma_120":3344.25},{"date":"2026-04-30","open":3745,"high":3805,"low":3695,"close":3715,"volume":155378,"rsi_14":83.51,"sma_20":3435.75,"sma_60":3210.67,"sma_120":3222.88},{"date":"2026-05-04","open":3725,"high":3910,"low":3715,"close":3905,"volume":290508,"rsi_14":91.4,"sma_20":3400.5,"sma_60":3368.0,"sma_120":3359.96},{"date":"2026-05-06","open":3905,"high":4115,"low":3800,"close":3940,"volume":460332,"rsi_14":88.73,"sma_20":3447.0,"sma_60":3371.33,"sma_120":3365.58},{"date":"2026-05-07","open":3950,"high":3950,"low":3650,"close":3795,"volume":258741,"rsi_14":71.7,"sma_20":3486.75,"sma_60":3370.42,"sma_120":3369.38},{"date":"2026-05-08","open":3795,"high":3870,"low":3610,"close":3805,"volume":125549,"rsi_14":72.96,"sma_20":3521.25,"sma_60":3371.42,"sma_120":3370.75},{"date":"2026-05-11","open":3805,"high":3935,"low":3745,"close":3745,"volume":260765,"rsi_14":67.46,"sma_20":3554.75,"sma_60":3372.17,"sma_120":3369.96},{"date":"2026-05-12","open":3750,"high":4475,"low":3695,"close":4010,"volume":4732487,"rsi_14":76.96,"sma_20":3598.25,"sma_60":3378.5,"sma_120":3371.38},{"date":"2026-05-13","open":4000,"high":4180,"low":3815,"close":4045,"volume":798933,"rsi_14":76.96,"sma_20":3643.75,"sma_60":3385.92,"sma_120":3373.04},{"date":"2026-05-14","open":4070,"high":4850,"low":4070,"close":4415,"volume":5553119,"rsi_14":82.76,"sma_20":3695.0,"sma_60":3398.33,"sma_120":3379.04},{"date":"2026-05-15","open":4490,"high":4972,"low":4120,"close":4275,"volume":1871016,"rsi_14":75.24,"sma_20":3736.25,"sma_60":3406.25,"sma_120":3382.58},{"date":"2026-05-18","open":4285,"high":4555,"low":4100,"close":4420,"volume":960211,"rsi_14":76.44,"sma_20":3785.25,"sma_60":3418.33,"sma_120":3389.83},{"date":"2026-05-19","open":4380,"high":4395,"low":4070,"close":4180,"volume":524460,"rsi_14":67.29,"sma_20":3821.75,"sma_60":3426.17,"sma_120":3395.5},{"date":"2026-05-20","open":4140,"high":4225,"low":3965,"close":4020,"volume":576665,"rsi_14":61.92,"sma_20":3851.5,"sma_60":3431.33,"sma_120":3399.62},{"date":"2026-05-21","open":4070,"high":4370,"low":4070,"close":4260,"volume":570253,"rsi_14":62.47,"sma_20":3891.5,"sma_60":3438.58,"sma_120":3407.12},{"date":"2026-05-22","open":4230,"high":4355,"low":4070,"close":4245,"volume":377039,"rsi_14":62.93,"sma_20":3930.5,"sma_60":3445.08,"sma_120":3414.5},{"date":"2026-05-26","open":4295,"high":4565,"low":4260,"close":4295,"volume":434188,"rsi_14":60.21,"sma_20":3971.25,"sma_60":3452.25,"sma_120":3422.62},{"date":"2026-05-27","open":4305,"high":4345,"low":3855,"close":3925,"volume":453320,"rsi_14":49.67,"sma_20":3990.25,"sma_60":3455.5,"sma_120":3428.08},{"date":"2026-05-28","open":3935,"high":3935,"low":3620,"close":3800,"volume":331729,"rsi_14":50.11,"sma_20":4003.75,"sma_60":3460.58,"sma_120":3432.88},{"date":"2026-05-29","open":3895,"high":4040,"low":3740,"close":3985,"volume":410324,"rsi_14":53.75,"sma_20":4026.25,"sma_60":3474.0,"sma_120":3438.33},{"date":"2026-06-01","open":4100,"high":4100,"low":3630,"close":3905,"volume":358140,"rsi_14":53.31,"sma_20":4034.25,"sma_60":3493.17,"sma_120":3443.21},{"date":"2026-06-02","open":3905,"high":3905,"low":3655,"close":3665,"volume":323719,"rsi_14":42.8,"sma_20":4031.75,"sma_60":3504.08,"sma_120":3445.79},{"date":"2026-06-04","open":3665,"high":3795,"low":3555,"close":3600,"volume":197659,"rsi_14":40.82,"sma_20":4016.5,"sma_60":3512.17,"sma_120":3448.17},{"date":"2026-06-05","open":3530,"high":3555,"low":3320,"close":3400,"volume":289683,"rsi_14":27.49,"sma_20":3989.5,"sma_60":3519.33,"sma_120":3448.67},{"date":"2026-06-08","open":3120,"high":3345,"low":3105,"close":3230,"volume":304105,"rsi_14":27.13,"sma_20":3961.25,"sma_60":3522.5,"sma_120":3447.21},{"date":"2026-06-09","open":3185,"high":3460,"low":3185,"close":3445,"volume":202120,"rsi_14":29.3,"sma_20":3943.25,"sma_60":3528.25,"sma_120":3448.0},{"date":"2026-06-10","open":3440,"high":3495,"low":3180,"close":3335,"volume":122338,"rsi_14":31.01,"sma_20":3922.75,"sma_60":3531.08,"sma_120":3448.04},{"date":"2026-06-11","open":3210,"high":3420,"low":3200,"close":3390,"volume":140538,"rsi_14":35.14,"sma_20":3891.75,"sma_60":3534.42,"sma_120":3448.92},{"date":"2026-06-12","open":3460,"high":3555,"low":3315,"close":3360,"volume":128934,"rsi_14":26.44,"sma_20":3857.5,"sma_60":3538.08,"sma_120":3449.21},{"date":"2026-06-15","open":3390,"high":3570,"low":3310,"close":3340,"volume":210237,"rsi_14":26.37,"sma_20":3803.75,"sma_60":3542.25,"sma_120":3449.12},{"date":"2026-06-16","open":3345,"high":3495,"low":3280,"close":3465,"volume":216335,"rsi_14":29.15,"sma_20":3763.25,"sma_60":3547.17,"sma_120":3449.88},{"date":"2026-06-17","open":3465,"high":3465,"low":3310,"close":3420,"volume":94130,"rsi_14":51.3,"sma_20":3506.5,"sma_60":3580.92,"sma_120":3458.75},{"date":"2026-06-18","open":3420,"high":3485,"low":3335,"close":3425,"volume":233184,"rsi_14":37.86,"sma_20":3675.5,"sma_60":3555.08,"sma_120":3451.67},{"date":"2026-06-19","open":3425,"high":3425,"low":3190,"close":3255,"volume":173428,"rsi_14":26.14,"sma_20":3637.25,"sma_60":3557.67,"sma_120":3451.42},{"date":"2026-06-22","open":3210,"high":3305,"low":3140,"close":3180,"volume":134555,"rsi_14":26.23,"sma_20":3583.25,"sma_60":3558.5,"sma_120":3449.88},{"date":"2026-06-23","open":3155,"high":3200,"low":2920,"close":2920,"volume":247026,"rsi_14":25.89,"sma_20":3517.0,"sma_60":3553.33,"sma_120":3445.88},{"date":"2026-06-24","open":2920,"high":2990,"low":2800,"close":2865,"volume":84431,"rsi_14":26.06,"sma_20":3445.5,"sma_60":3548.17,"sma_120":3442.58},{"date":"2026-06-25","open":2865,"high":2920,"low":2750,"close":2755,"volume":208894,"rsi_14":27.68,"sma_20":3387.0,"sma_60":3541.08,"sma_120":3438.83},{"date":"2026-06-26","open":2750,"high":2750,"low":2520,"close":2650,"volume":129665,"rsi_14":28.99,"sma_20":3329.5,"sma_60":3533.0,"sma_120":3434.21},{"date":"2026-06-29","open":2650,"high":2820,"low":2650,"close":2760,"volume":89997,"rsi_14":23.14,"sma_20":3268.25,"sma_60":3528.25,"sma_120":3430.62},{"date":"2026-06-30","open":2760,"high":2870,"low":2710,"close":2710,"volume":43462,"rsi_14":24.28,"sma_20":3208.5,"sma_60":3521.5,"sma_120":3426.54},{"date":"2026-07-01","open":2710,"high":2870,"low":2680,"close":2750,"volume":82555,"rsi_14":23.33,"sma_20":3162.75,"sma_60":3517.17,"sma_120":3421.21},{"date":"2026-07-02","open":2750,"high":2770,"low":2600,"close":2610,"volume":99367,"rsi_14":21.37,"sma_20":3113.25,"sma_60":3510.08,"sma_120":3413.62},{"date":"2026-07-03","open":2645,"high":2715,"low":2500,"close":2690,"volume":90304,"rsi_14":26.28,"sma_20":3077.75,"sma_60":3504.75,"sma_120":3407.54},{"date":"2026-07-06","open":2715,"high":2715,"low":2580,"close":2665,"volume":56984,"rsi_14":18.5,"sma_20":3049.5,"sma_60":3499.17,"sma_120":3402.25},{"date":"2026-07-07","open":2665,"high":2670,"low":2555,"close":2585,"volume":63962,"rsi_14":18.01,"sma_20":3006.5,"sma_60":3490.33,"sma_120":3397.71},{"date":"2026-07-08","open":2565,"high":2655,"low":2410,"close":2410,"volume":136727,"rsi_14":15.59,"sma_20":2960.25,"sma_60":3479.25,"sma_120":3391.25},{"date":"2026-07-09","open":2400,"high":2470,"low":2300,"close":2315,"volume":129781,"rsi_14":16.43,"sma_20":2906.5,"sma_60":3465.5,"sma_120":3384.38},{"date":"2026-07-10","open":2310,"high":2545,"low":2310,"close":2500,"volume":175349,"rsi_14":27.48,"sma_20":2863.5,"sma_60":3454.92,"sma_120":3378.88},{"date":"2026-07-13","open":2500,"high":2585,"low":2315,"close":2315,"volume":106961,"rsi_14":28.92,"sma_20":2812.25,"sma_60":3437.0,"sma_120":3372.33},{"date":"2026-07-14","open":2295,"high":2365,"low":2225,"close":2310,"volume":238058,"rsi_14":29.96,"sma_20":2754.5,"sma_60":3418.0,"sma_120":3365.83},{"date":"2026-07-15","open":2310,"high":2460,"low":2305,"close":2430,"volume":74436,"rsi_14":38.35,"sma_20":2705.0,"sma_60":3401.17,"sma_120":3360.88},{"date":"2026-07-16","open":2430,"high":2440,"low":2355,"close":2360,"volume":34790,"rsi_14":39.34,"sma_20":2651.75,"sma_60":3383.0,"sma_120":3355.0},{"date":"2026-07-20","open":2305,"high":2325,"low":2205,"close":2220,"volume":82470,"rsi_14":30.58,"sma_20":2600.0,"sma_60":3362.92,"sma_120":3347.08},{"date":"2026-07-21","open":2270,"high":2295,"low":2180,"close":2260,"volume":73489,"rsi_14":33.7,"sma_20":2554.0,"sma_60":3342.92,"sma_120":3340.25},{"date":"2026-07-22","open":2290,"high":2345,"low":2230,"close":2255,"volume":79530,"rsi_14":31.6,"sma_20":2520.75,"sma_60":3322.75,"sma_120":3333.25},{"date":"2026-07-23","open":2255,"high":2350,"low":2255,"close":2350,"volume":35118,"rsi_14":40.0,"sma_20":2495.0,"sma_60":3303.92,"sma_120":3326.42},{"date":"2026-07-24","open":2325,"high":2450,"low":2265,"close":2280,"volume":73403,"rsi_14":34.11,"sma_20":2471.25,"sma_60":3282.83,"sma_120":3318.67},{"date":"2026-07-27","open":2345,"high":2355,"low":2285,"close":2320,"volume":31560,"rsi_14":36.78,"sma_20":2454.75,"sma_60":3262.67,"sma_120":3311.08},{"date":"2026-07-28","open":2280,"high":2320,"low":2150,"close":2180,"volume":106439,"rsi_14":35.16,"sma_20":2425.75,"sma_60":3240.08,"sma_120":3298.71},{"date":"2026-07-29","open":2180,"high":2230,"low":1955,"close":2040,"volume":227722,"rsi_14":36.09,"sma_20":2392.25,"sma_60":3211.67,"sma_120":3285.21},{"date":"2026-07-30","open":1860,"high":2105,"low":1860,"close":2000,"volume":144983,"rsi_14":37.65,"sma_20":2354.75,"sma_60":3183.08,"sma_120":3271.88},{"date":"2026-07-31","open":2085,"high":2195,"low":2065,"close":2180,"volume":57464,"rsi_14":37.4,"sma_20":2333.25,"sma_60":3154.33,"sma_120":3261.17},{"date":"2026-08-03","open":2165,"high":2360,"low":2160,"close":2280,"volume":87698,"rsi_14":48.52,"sma_20":2312.75,"sma_60":3126.67,"sma_120":3249.0},{"date":"2026-08-04","open":2280,"high":2395,"low":2280,"close":2395,"volume":57567,"rsi_14":53.28,"sma_20":2299.25,"sma_60":3103.33,"sma_120":3236.88},{"date":"2026-08-05","open":2410,"high":2530,"low":2410,"close":2495,"volume":116933,"rsi_14":52.55,"sma_20":2294.75,"sma_60":3081.5,"sma_120":3226.46},{"date":"2026-08-06","open":2505,"high":2530,"low":2400,"close":2510,"volume":38572,"rsi_14":56.15,"sma_20":2299.75,"sma_60":3060.92,"sma_120":3216.54},{"date":"2026-08-07","open":2490,"high":2555,"low":2405,"close":2435,"volume":35502,"rsi_14":59.31,"sma_20":2305.75,"sma_60":3034.67,"sma_120":3206.58},{"date":"2026-08-10","open":2535,"high":2585,"low":2475,"close":2535,"volume":57138,"rsi_14":61.32,"sma_20":2307.5,"sma_60":3009.5,"sma_120":3197.71},{"date":"2026-08-11","open":2535,"high":2590,"low":2475,"close":2510,"volume":72400,"rsi_14":60.32,"sma_20":2317.25,"sma_60":2977.75,"sma_120":3188.04},{"date":"2026-08-12","open":2510,"high":2620,"low":2500,"close":2620,"volume":84309,"rsi_14":60.8,"sma_20":2332.75,"sma_60":2950.17,"sma_120":3178.21},{"date":"2026-08-13","open":2620,"high":2625,"low":2505,"close":2510,"volume":76591,"rsi_14":58.91,"sma_20":2336.75,"sma_60":2918.33,"sma_120":3168.33},{"date":"2026-08-14","open":2590,"high":2965,"low":2545,"close":2780,"volume":468934,"rsi_14":65.13,"sma_20":2357.75,"sma_60":2895.0,"sma_120":3160.58},{"date":"2026-08-18","open":2890,"high":3150,"low":2660,"close":2955,"volume":359451,"rsi_14":74.92,"sma_20":2394.5,"sma_60":2877.25,"sma_120":3154.29},{"date":"2026-08-19","open":2955,"high":3165,"low":2785,"close":2915,"volume":230091,"rsi_14":80.07,"sma_20":2427.25,"sma_60":2854.83,"sma_120":3146.71},{"date":"2026-08-20","open":2950,"high":2950,"low":2775,"close":2825,"volume":120118,"rsi_14":77.41,"sma_20":2455.75,"sma_60":2831.17,"sma_120":3138.12},{"date":"2026-08-21","open":2815,"high":2815,"low":2610,"close":2640,"volume":107184,"rsi_14":65.23,"sma_20":2470.25,"sma_60":2803.58,"sma_120":3127.92},{"date":"2026-08-24","open":2630,"high":2695,"low":2580,"close":2655,"volume":27591,"rsi_14":63.16,"sma_20":2489.0,"sma_60":2782.42,"sma_120":3118.96},{"date":"2026-08-25","open":2630,"high":2670,"low":2540,"close":2670,"volume":63589,"rsi_14":60.38,"sma_20":2506.5,"sma_60":2763.58,"sma_120":3112.08},{"date":"2026-08-26","open":2745,"high":2745,"low":2585,"close":2610,"volume":43874,"rsi_14":54.47,"sma_20":2528.0,"sma_60":2740.67,"sma_120":3107.33},{"date":"2026-08-27","open":2615,"high":2655,"low":2580,"close":2620,"volume":73675,"rsi_14":54.3,"sma_20":2557.0,"sma_60":2719.25,"sma_120":3106.21},{"date":"2026-08-28","open":2615,"high":2620,"low":2565,"close":2595,"volume":46213,"rsi_14":56.5,"sma_20":2586.75,"sma_60":2701.42,"sma_120":3102.75},{"date":"2026-08-31","open":2575,"high":2625,"low":2500,"close":2625,"volume":54165,"rsi_14":53.88,"sma_20":2609.0,"sma_60":2685.17,"sma_120":3098.67},{"date":"2026-09-01","open":2640,"high":2645,"low":2530,"close":2610,"volume":82786,"rsi_14":54.35,"sma_20":2625.5,"sma_60":2672.0,"sma_120":3095.67},{"date":"2026-09-02","open":2565,"high":2640,"low":2535,"close":2590,"volume":40390,"rsi_14":48.58,"sma_20":2635.25,"sma_60":2661.33,"sma_120":3091.92},{"date":"2026-09-03","open":2570,"high":2595,"low":2515,"close":2545,"volume":51951,"rsi_14":51.76,"sma_20":2637.75,"sma_60":2646.33,"sma_120":3087.29},{"date":"2026-09-04","open":2560,"high":2575,"low":2500,"close":2520,"volume":190481,"rsi_14":32.67,"sma_20":2638.25,"sma_60":2632.75,"sma_120":3081.92},{"date":"2026-09-07","open":2530,"high":2550,"low":2515,"close":2535,"volume":29965,"rsi_14":14.41,"sma_20":2643.25,"sma_60":2618.5,"sma_120":3076.46},{"date":"2026-09-08","open":2535,"high":2560,"low":2480,"close":2495,"volume":248673,"rsi_14":14.41,"sma_20":2641.25,"sma_60":2604.08,"sma_120":3071.08},{"date":"2026-09-09","open":2500,"high":2515,"low":2470,"close":2490,"volume":39457,"rsi_14":16.83,"sma_20":2640.25,"sma_60":2589.92,"sma_120":3066.08},{"date":"2026-09-10","open":2490,"high":2500,"low":2425,"close":2475,"volume":64528,"rsi_14":25.37,"sma_20":2633.0,"sma_60":2573.42,"sma_120":3060.29},{"date":"2026-09-11","open":2480,"high":2480,"low":2430,"close":2450,"volume":41104,"rsi_14":20.29,"sma_20":2630.0,"sma_60":2557.25,"sma_120":3054.33},{"date":"2026-09-14","open":2425,"high":2500,"low":2405,"close":2435,"volume":27686,"rsi_14":15.94,"sma_20":2612.75,"sma_60":2540.75,"sma_120":3047.92},{"date":"2026-09-15","open":2410,"high":2450,"low":2405,"close":2435,"volume":20551,"rsi_14":19.3,"sma_20":2586.75,"sma_60":2527.08,"sma_120":3042.38},{"date":"2026-09-16","open":2440,"high":2440,"low":2405,"close":2440,"volume":37561,"rsi_14":17.86,"sma_20":2563.0,"sma_60":2514.75,"sma_120":3036.62},{"date":"2026-09-17","open":2460,"high":2460,"low":2375,"close":2425,"volume":32950,"rsi_14":18.52,"sma_20":2543.0,"sma_60":2506.5,"sma_120":3029.92},{"date":"2026-09-18","open":2425,"high":2465,"low":2425,"close":2455,"volume":52388,"rsi_14":18.52,"sma_20":2533.75,"sma_60":2499.67,"sma_120":3023.92},{"date":"2026-09-21","open":2460,"high":2460,"low":2395,"close":2425,"volume":39709,"rsi_14":17.54,"sma_20":2522.25,"sma_60":2494.17,"sma_120":3017.62},{"date":"2026-09-22","open":2420,"high":2545,"low":2400,"close":2450,"volume":117274,"rsi_14":25.86,"sma_20":2511.25,"sma_60":2490.83,"sma_120":3011.92},{"date":"2026-09-23","open":2450,"high":2490,"low":2415,"close":2440,"volume":52395,"rsi_14":29.41,"sma_20":2502.75,"sma_60":2485.5,"sma_120":3006.88},{"date":"2026-09-28","open":2415,"high":2655,"low":2395,"close":2505,"volume":148549,"rsi_14":47.46,"sma_20":2497.0,"sma_60":2482.08,"sma_120":3001.79},{"date":"2026-09-29","open":2560,"high":2590,"low":2400,"close":2545,"volume":75932,"rsi_14":51.56,"sma_20":2494.5,"sma_60":2478.67,"sma_120":2997.92},{"date":"2026-09-30","open":2540,"high":2640,"low":2490,"close":2490,"volume":66834,"rsi_14":49.25,"sma_20":2487.75,"sma_60":2476.67,"sma_120":2993.38},{"date":"2026-10-01","open":2515,"high":2645,"low":2485,"close":2575,"volume":84504,"rsi_14":60.24,"sma_20":2486.0,"sma_60":2474.75,"sma_120":2989.75},{"date":"2026-10-02","open":2575,"high":2690,"low":2575,"close":2635,"volume":82799,"rsi_14":67.39,"sma_20":2488.25,"sma_60":2474.25,"sma_120":2986.71},{"date":"2026-10-06","open":2655,"high":2830,"low":2650,"close":2805,"volume":206646,"rsi_14":79.34,"sma_20":2501.25,"sma_60":2477.92,"sma_120":2984.12},{"date":"2026-10-07","open":2815,"high":2890,"low":2675,"close":2770,"volume":138845,"rsi_14":76.8,"sma_20":2513.75,"sma_60":2483.92,"sma_120":2981.58},{"date":"2026-10-08","open":2710,"high":2790,"low":2690,"close":2735,"volume":54794,"rsi_14":72.73,"sma_20":2523.75,"sma_60":2490.92,"sma_120":2978.21},{"date":"2026-10-12","open":2740,"high":2760,"low":2605,"close":2620,"volume":67844,"rsi_14":61.69,"sma_20":2530.0,"sma_60":2492.92,"sma_120":2973.92},{"date":"2026-10-13","open":2605,"high":2630,"low":2480,"close":2630,"volume":48034,"rsi_14":63.4,"sma_20":2537.0,"sma_60":2498.17,"sma_120":2967.58},{"date":"2026-10-14","open":2620,"high":2680,"low":2550,"close":2615,"volume":49150,"rsi_14":60.67,"sma_20":2544.0,"sma_60":2503.25,"sma_120":2960.62},{"date":"2026-10-15","open":2510,"high":2595,"low":2415,"close":2460,"volume":56637,"rsi_14":52.0,"sma_20":2544.5,"sma_60":2503.75,"sma_120":2952.46},{"date":"2026-10-16","open":2480,"high":2680,"low":2435,"close":2525,"volume":36872,"rsi_14":54.1,"sma_20":2549.0,"sma_60":2506.5,"sma_120":2944.75},{"date":"2026-10-19","open":2455,"high":2590,"low":2370,"close":2580,"volume":60953,"rsi_14":57.29,"sma_20":2556.25,"sma_60":2512.5,"sma_120":2937.71},{"date":"2026-10-20","open":2580,"high":2580,"low":2435,"close":2485,"volume":29159,"rsi_14":48.99,"sma_20":2558.5,"sma_60":2516.25,"sma_120":2929.58},{"date":"2026-10-21","open":2490,"high":2525,"low":2465,"close":2495,"volume":51672,"rsi_14":47.4,"sma_20":2562.0,"sma_60":2520.25,"sma_120":2921.5},{"date":"2026-10-22","open":2490,"high":2515,"low":2405,"close":2435,"volume":44759,"rsi_14":47.15,"sma_20":2561.0,"sma_60":2521.67,"sma_120":2912.79},{"date":"2026-10-23","open":2340,"high":2415,"low":2287,"close":2415,"volume":36643,"rsi_14":41.11,"sma_20":2560.5,"sma_60":2523.92,"sma_120":2903.38}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.3,"pbr":0.96,"ttm_eps":null,"close":3647.3977},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.75,"pbr":0.78,"ttm_eps":null,"close":2965.9104},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.03,"pbr":0.65,"ttm_eps":null,"close":2518.7598},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.73,"pbr":0.69,"ttm_eps":null,"close":2636.1389},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.25,"pbr":0.69,"ttm_eps":null,"close":2694.8284},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.0,"pbr":0.72,"ttm_eps":null,"close":2905.1326},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.44,"pbr":0.78,"ttm_eps":null,"close":3200.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.3,"pbr":0.72,"ttm_eps":null,"close":3045.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.47,"pbr":0.59,"ttm_eps":null,"close":2710.0}],"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":"현우산업","phase":"above-fold","symbol_resolved":true}