{"status":"ok","report":{"price_analysis":{"current":1552.0,"change_1d":-4.2,"change_7d":-4.7,"change_30d":-4.5,"high_30d":1994.0,"low_30d":1500.0,"position_in_range":11.0,"support":1549.4,"resistance":1944.6},"summary":"이엠넷(123570)은 Others 섹터 KR 시장 종목입니다, 시가총액 345.32억. 현재가 1,552원, 전일 대비 -4.2%, 30일 -4.5%. PER 16.8배 / ROE 0.8%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4315.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 16.8배입니다. ROE 0.8%입니다. 시가총액 345.32억. 매출 330.49억, 영업이익 10.28억.","grade":"C","comment":"PER 16.81배, ROE 0.76%","per":16.81,"pbr":0.35,"roe":0.76,"eps":92.31,"revenue":33048598118.0,"operating_income":1027559071.0,"net_income":2056415141.0,"market_cap":34531520432,"profit_margin":6.22,"roa":0.53,"operating_margin":3.11,"gross_margin":null,"debt_ratio":0.4408137828542145,"total_assets":143843263403.0,"total_equity":99834735838.0,"total_debt":44008527565.0,"dividend_yield":2.99,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 25.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-16.76)가 시그널선(-13.38)을 하회합니다(데드크로스). 현재가가 SMA20(1626)과 SMA60(1643) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1545~1707 (현재 위치 4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 26","rsi_14":25.595238095238102,"macd":-16.763416832421854,"macd_signal":-13.378486457977106,"sma_20":1625.9,"sma_60":1642.6,"bb_upper":1706.6437923310518,"bb_lower":1545.1562076689484,"atr_14":126.92857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4315.00, 기관 순매수 0.00. 30일 누적: 외국인 -7206.00, 기관 9053.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":4315.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":182.0,"institution_net":0.0,"retail_net":-182.0},{"date":"2026-10-22","foreign_net":906.0,"institution_net":0.0,"retail_net":-906.0},{"date":"2026-10-21","foreign_net":621.0,"institution_net":0.0,"retail_net":-621.0},{"date":"2026-10-20","foreign_net":75.0,"institution_net":0.0,"retail_net":-75.0},{"date":"2026-10-19","foreign_net":2531.0,"institution_net":0.0,"retail_net":-2531.0},{"date":"2026-10-16","foreign_net":1031.0,"institution_net":0.0,"retail_net":-1031.0},{"date":"2026-10-15","foreign_net":-132.0,"institution_net":0.0,"retail_net":132.0},{"date":"2026-10-14","foreign_net":-409.0,"institution_net":0.0,"retail_net":409.0},{"date":"2026-10-13","foreign_net":-1206.0,"institution_net":0.0,"retail_net":1206.0},{"date":"2026-10-12","foreign_net":-1435.0,"institution_net":0.0,"retail_net":1435.0},{"date":"2026-10-08","foreign_net":99.0,"institution_net":0.0,"retail_net":-99.0},{"date":"2026-10-07","foreign_net":-71.0,"institution_net":0.0,"retail_net":71.0},{"date":"2026-10-06","foreign_net":18.0,"institution_net":0.0,"retail_net":-18.0},{"date":"2026-10-02","foreign_net":-2283.0,"institution_net":3000.0,"retail_net":-717.0},{"date":"2026-10-01","foreign_net":-665.0,"institution_net":3200.0,"retail_net":-2535.0},{"date":"2026-09-30","foreign_net":-2462.0,"institution_net":430.0,"retail_net":2032.0},{"date":"2026-09-29","foreign_net":-52.0,"institution_net":0.0,"retail_net":52.0},{"date":"2026-09-28","foreign_net":-77.0,"institution_net":0.0,"retail_net":77.0},{"date":"2026-09-23","foreign_net":95.0,"institution_net":0.0,"retail_net":-95.0},{"date":"2026-09-22","foreign_net":-141.0,"institution_net":0.0,"retail_net":141.0},{"date":"2026-09-21","foreign_net":426.0,"institution_net":0.0,"retail_net":-426.0},{"date":"2026-09-18","foreign_net":7.0,"institution_net":0.0,"retail_net":-7.0},{"date":"2026-09-17","foreign_net":152.0,"institution_net":0.0,"retail_net":-152.0},{"date":"2026-09-16","foreign_net":-449.0,"institution_net":0.0,"retail_net":449.0},{"date":"2026-09-15","foreign_net":-492.0,"institution_net":2423.0,"retail_net":-1931.0},{"date":"2026-09-14","foreign_net":14.0,"institution_net":0.0,"retail_net":-14.0},{"date":"2026-09-11","foreign_net":-188.0,"institution_net":0.0,"retail_net":188.0},{"date":"2026-09-10","foreign_net":-3199.0,"institution_net":0.0,"retail_net":3199.0},{"date":"2026-09-09","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-09-08","foreign_net":-103.0,"institution_net":0.0,"retail_net":103.0}],"periods":{"d1":{"foreign_net":182.0,"institution_net":0,"retail_net":-182.0},"d3":{"foreign_net":1709.0,"institution_net":0,"retail_net":-1709.0},"d7":{"foreign_net":5214.0,"institution_net":0,"retail_net":-5214.0},"d14":{"foreign_net":-73.0,"institution_net":3000.0,"retail_net":-2927.0},"d30":{"foreign_net":-7206.0,"institution_net":9053.0,"retail_net":-1847.0}}},"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 16.81x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":38,"summary":"매출 -3.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-3.4,"unit":"%","percentile":45,"direction":"higher_better"},{"name":"영업이익 성장률","value":-17.0,"unit":"%","percentile":32,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.8%","metrics":[{"name":"ROE","value":0.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":25.6,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.5,"unit":"%","percentile":41,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":80,"summary":"유동비율 3.3x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":3.33,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.33,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":10.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.22,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 16.81x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -3.4%"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"momentum":{"grade":"D","reason":"RSI 26"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.53,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.76,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.44,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.11,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.22,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"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":["RSI 26 (30 이하 과매도 구간)"],"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":["RSI 26 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":16.81,"current_pbr":0.35,"per_5y_high":23.38,"per_5y_low":8.44,"per_5y_avg":14.44,"per_percentile":66.7,"pbr_5y_high":0.86,"pbr_5y_low":0.51,"pbr_5y_avg":0.65,"pbr_percentile":0.0,"per_5y_median":12.18,"pbr_5y_median":0.66,"history":[{"quarter":"2024-Q2","per":12.18,"pbr":0.86},{"quarter":"2024-Q3","per":11.53,"pbr":0.74},{"quarter":"2024-Q4","per":8.44,"pbr":0.66},{"quarter":"2025-Q1","per":9.18,"pbr":0.66},{"quarter":"2025-Q2","per":11.57,"pbr":0.7},{"quarter":"2025-Q3","per":12.9,"pbr":0.63},{"quarter":"2025-Q4","per":23.38,"pbr":0.57},{"quarter":"2026-Q1","per":21.85,"pbr":0.56},{"quarter":"2026-Q2","per":18.97,"pbr":0.51},{"quarter":"현재","per":16.81,"pbr":0.35}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2816.6284,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2476.3645,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2230.6184,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2235.4675,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2395.4902,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2153.0317,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1942.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1940.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1751.0,"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":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":12.18,"eps":231.17,"close":2816.63,"source":"reported"},{"date":"2024-07","per":12.35,"eps":231.17,"close":2854.44,"source":"reported"},{"date":"2024-08","per":10.96,"eps":231.17,"close":2533.08,"source":"reported"},{"date":"2024-09","per":11.53,"eps":214.72,"close":2476.36,"source":"reported"},{"date":"2024-10","per":11.82,"eps":214.72,"close":2537.8,"source":"reported"},{"date":"2024-11","per":10.74,"eps":214.72,"close":2306.23,"source":"reported"},{"date":"2024-12","per":8.44,"eps":264.43,"close":2230.62,"source":"reported"},{"date":"2025-01","per":9.19,"eps":264.43,"close":2429.43,"source":"reported"},{"date":"2025-02","per":8.99,"eps":264.43,"close":2376.09,"source":"reported"},{"date":"2025-03","per":9.18,"eps":243.6,"close":2235.47,"source":"reported"},{"date":"2025-04","per":9.91,"eps":243.6,"close":2414.89,"source":"reported"},{"date":"2025-05","per":9.48,"eps":243.6,"close":2308.21,"source":"reported"},{"date":"2025-06","per":11.57,"eps":207.08,"close":2395.49,"source":"reported"},{"date":"2025-07","per":11.01,"eps":207.08,"close":2279.11,"source":"reported"},{"date":"2025-08","per":10.63,"eps":207.08,"close":2201.52,"source":"reported"},{"date":"2025-09","per":12.9,"eps":166.9,"close":2153.03,"source":"reported"},{"date":"2025-10","per":11.6,"eps":166.9,"close":1936.76,"source":"reported"},{"date":"2025-11","per":11.3,"eps":166.9,"close":1885.36,"source":"reported"},{"date":"2025-12","per":23.38,"eps":83.06,"close":1942.0,"source":"reported"},{"date":"2026-01","per":23.0,"eps":83.06,"close":1910.0,"source":"reported"},{"date":"2026-02","per":24.32,"eps":83.06,"close":2020.0,"source":"reported"},{"date":"2026-03","per":21.85,"eps":88.77,"close":1940.0,"source":"reported"},{"date":"2026-04","per":22.76,"eps":88.77,"close":2020.0,"source":"reported"},{"date":"2026-05","per":19.75,"eps":88.77,"close":1753.0,"source":"reported"},{"date":"2026-06","per":18.97,"eps":92.31,"close":1751.0,"source":"reported"},{"date":"2026-07","per":17.52,"eps":92.31,"close":1617.0,"source":"reported"},{"date":"2026-08","per":17.99,"eps":92.31,"close":1661.0,"source":"reported"},{"date":"2026-09","per":17.58,"eps":92.31,"close":1623.0,"source":"reported"},{"date":"2026-10","per":16.73,"eps":92.31,"close":1544.0,"source":"reported"}],"trailing_per_history_meta":{"avg":14.4,"std":5.03,"upper_1sd":19.43,"lower_1sd":9.38,"current":16.73,"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":2.99,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":73,"summary":"배당성향 50%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":50.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.33,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.99,"summary":"배당수익률 2.99%","metrics":[{"name":"배당수익률","value":2.99,"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":"16.8배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"0.8%"}],"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":"2026-10-23T22:38:58.288040+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"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":0.007612056431272109,"dividend_yield":null,"eps":34.11,"revenue":8185390998.0,"operating_income":196521778.0,"net_income":759947643.0,"market_cap":null,"profit_margin":0.09284194770728532,"operating_margin":0.024008844299315414,"roa":0.005283164640605272,"gross_margin":null,"total_equity":99834735838.0,"total_assets":143843263403.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":22.78,"pbr":0.45,"roe":0.007948220907377243,"dividend_yield":2.99,"eps":35.79,"revenue":8469371702.0,"operating_income":236650373.0,"net_income":797267892.0,"market_cap":44700000000.0,"profit_margin":0.09413542350629495,"operating_margin":0.02794190423170543,"roa":0.005742907650615722,"gross_margin":null,"total_equity":100307716820.0,"total_assets":138826521425.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":1.8410251133133533e-05,"dividend_yield":null,"eps":0.08,"revenue":8466426631.0,"operating_income":606172420.0,"net_income":1825934.0,"market_cap":null,"profit_margin":0.000215667610384091,"operating_margin":0.07159719754500522,"roa":1.3301501147200395e-05,"gross_margin":null,"total_equity":99180287482.0,"total_assets":137272776944.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.005011801528826378,"dividend_yield":null,"eps":22.33,"revenue":7927408787.0,"operating_income":-11785500.0,"net_income":497373672.0,"market_cap":null,"profit_margin":0.06274101479611259,"operating_margin":-0.0014866774650661144,"roa":0.0037509691722425863,"gross_margin":null,"total_equity":99240496484.0,"total_assets":132598709603.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.006906443210431606,"dividend_yield":null,"eps":30.57,"revenue":8118864194.0,"operating_income":2255847.0,"net_income":681039385.0,"market_cap":null,"profit_margin":0.08388357887588531,"operating_margin":0.00027785253529269714,"roa":0.005169621448119974,"gross_margin":null,"total_equity":98609278937.0,"total_assets":131738734032.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0068110097887795285,"dividend_yield":null,"eps":30.08,"revenue":7747700347.0,"operating_income":-322418907.0,"net_income":670032916.0,"market_cap":null,"profit_margin":0.08648152174076332,"operating_margin":-0.041614787944766654,"roa":0.005091397051166932,"gross_margin":null,"total_equity":98374974751.0,"total_assets":131600994632.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.01898168162016648,"dividend_yield":null,"eps":83.92,"revenue":10062246096.0,"operating_income":1986523231.0,"net_income":1869382456.0,"market_cap":null,"profit_margin":0.1857818262607518,"operating_margin":0.197423439264688,"roa":0.01347292429509961,"gross_margin":null,"total_equity":98483500746.0,"total_assets":138751054712.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.014374205248986416,"dividend_yield":null,"eps":62.51,"revenue":8572423801.0,"operating_income":883248511.0,"net_income":1392585562.0,"market_cap":null,"profit_margin":0.1624494535416635,"operating_margin":0.10303369636216146,"roa":0.010857277414636235,"gross_margin":null,"total_equity":96880873612.0,"total_assets":128262870038.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.015759161962038522,"dividend_yield":null,"eps":67.09,"revenue":9058462492.0,"operating_income":1181204334.0,"net_income":1494405495.0,"market_cap":null,"profit_margin":0.16497341533618837,"operating_margin":0.130397883199625,"roa":0.011565307093441462,"gross_margin":null,"total_equity":94827726157.0,"total_assets":129214510512.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.012113116548849135,"dividend_yield":null,"eps":50.91,"revenue":8618234399.0,"operating_income":707322831.0,"net_income":1134017666.0,"market_cap":null,"profit_margin":0.13158352552253436,"operating_margin":0.0820728235335619,"roa":0.008939055354057495,"gross_margin":null,"total_equity":93618984134.0,"total_assets":126861018428.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.008127534155967371,"dividend_yield":null,"eps":34.21,"revenue":9326553356.0,"operating_income":1669613934.0,"net_income":762068240.0,"market_cap":null,"profit_margin":0.08170952450615027,"operating_margin":0.17901725002472607,"roa":0.006040073401167345,"gross_margin":null,"total_equity":93763769598.0,"total_assets":126168705144.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.018825654981783457,"dividend_yield":null,"eps":78.96,"revenue":9393047270.0,"operating_income":1485495010.0,"net_income":1758977475.0,"market_cap":null,"profit_margin":0.18726377334626146,"operating_margin":0.15814835881263484,"roa":0.01444930941810708,"gross_margin":null,"total_equity":93435127580.0,"total_assets":121734362806.0}],"current_price":1552.0,"change_pct":-4.2,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2068.0},{"date":"2016-10-25","close":2028.0},{"date":"2016-10-26","close":1985.0},{"date":"2016-10-27","close":1990.0},{"date":"2016-10-28","close":1995.0},{"date":"2016-10-31","close":1930.0},{"date":"2016-11-01","close":1898.0},{"date":"2016-11-02","close":1855.0},{"date":"2016-11-03","close":1858.0},{"date":"2016-11-04","close":1820.0},{"date":"2016-11-07","close":1853.0},{"date":"2016-11-08","close":1873.0},{"date":"2016-11-09","close":1840.0},{"date":"2016-11-10","close":1935.0},{"date":"2016-11-11","close":1945.0},{"date":"2016-11-14","close":1940.0},{"date":"2016-11-15","close":1925.0},{"date":"2016-11-16","close":1915.0},{"date":"2016-11-17","close":2000.0},{"date":"2016-11-18","close":1970.0},{"date":"2016-11-21","close":1948.0},{"date":"2016-11-22","close":1948.0},{"date":"2016-11-23","close":1915.0},{"date":"2016-11-24","close":1870.0},{"date":"2016-11-25","close":1833.0},{"date":"2016-11-28","close":1835.0},{"date":"2016-11-29","close":1900.0},{"date":"2016-11-30","close":1958.0},{"date":"2016-12-01","close":1965.0},{"date":"2016-12-02","close":1970.0},{"date":"2016-12-05","close":1935.0},{"date":"2016-12-06","close":1910.0},{"date":"2016-12-07","close":1930.0},{"date":"2016-12-08","close":2015.0},{"date":"2016-12-09","close":2125.0},{"date":"2016-12-12","close":2123.0},{"date":"2016-12-13","close":2103.0},{"date":"2016-12-14","close":2093.0},{"date":"2016-12-15","close":2063.0},{"date":"2016-12-16","close":2055.0},{"date":"2016-12-19","close":2073.0},{"date":"2016-12-20","close":2053.0},{"date":"2016-12-21","close":2005.0},{"date":"2016-12-22","close":2010.0},{"date":"2016-12-23","close":2125.0},{"date":"2016-12-26","close":2455.0},{"date":"2016-12-27","close":2755.0},{"date":"2016-12-28","close":2750.0},{"date":"2016-12-29","close":2785.0},{"date":"2017-01-02","close":2820.0},{"date":"2017-01-03","close":2725.0},{"date":"2017-01-04","close":2710.0},{"date":"2017-01-05","close":3520.0},{"date":"2017-01-06","close":3450.0},{"date":"2017-01-09","close":3440.0},{"date":"2017-01-10","close":3450.0},{"date":"2017-01-11","close":3325.0},{"date":"2017-01-12","close":3340.0},{"date":"2017-01-13","close":3125.0},{"date":"2017-01-16","close":3100.0},{"date":"2017-01-17","close":2950.0},{"date":"2017-01-18","close":3020.0},{"date":"2017-01-19","close":2830.0},{"date":"2017-01-20","close":2740.0},{"date":"2017-01-23","close":2665.0},{"date":"2017-01-24","close":2690.0},{"date":"2017-01-25","close":2550.0},{"date":"2017-01-26","close":2695.0},{"date":"2017-01-31","close":2610.0},{"date":"2017-02-01","close":2670.0},{"date":"2017-02-02","close":2485.0},{"date":"2017-02-03","close":2433.0},{"date":"2017-02-06","close":2510.0},{"date":"2017-02-07","close":2625.0},{"date":"2017-02-08","close":2500.0},{"date":"2017-02-09","close":2480.0},{"date":"2017-02-10","close":2445.0},{"date":"2017-02-13","close":2463.0},{"date":"2017-02-14","close":2458.0},{"date":"2017-02-15","close":2575.0},{"date":"2017-02-16","close":2565.0},{"date":"2017-02-17","close":2710.0},{"date":"2017-02-20","close":2665.0},{"date":"2017-02-21","close":2665.0},{"date":"2017-02-22","close":2620.0},{"date":"2017-02-23","close":2488.0},{"date":"2017-02-24","close":2360.0},{"date":"2017-02-27","close":2335.0},{"date":"2017-02-28","close":2415.0},{"date":"2017-03-02","close":2395.0},{"date":"2017-03-03","close":2400.0},{"date":"2017-03-06","close":2375.0},{"date":"2017-03-07","close":2395.0},{"date":"2017-03-08","close":2505.0},{"date":"2017-03-09","close":3255.0},{"date":"2017-03-10","close":3330.0},{"date":"2017-03-13","close":3325.0},{"date":"2017-03-14","close":3355.0},{"date":"2017-03-15","close":3220.0},{"date":"2017-03-16","close":3120.0},{"date":"2017-03-17","close":2975.0},{"date":"2017-03-20","close":3060.0},{"date":"2017-03-21","close":2920.0},{"date":"2017-03-22","close":3100.0},{"date":"2017-03-23","close":2905.0},{"date":"2017-03-24","close":2935.0},{"date":"2017-03-27","close":3010.0},{"date":"2017-03-28","close":3015.0},{"date":"2017-03-29","close":3100.0},{"date":"2017-03-30","close":3370.0},{"date":"2017-03-31","close":3420.0},{"date":"2017-04-03","close":3310.0},{"date":"2017-04-04","close":3095.0},{"date":"2017-04-05","close":3060.0},{"date":"2017-04-06","close":2975.0},{"date":"2017-04-07","close":2975.0},{"date":"2017-04-10","close":2820.0},{"date":"2017-04-11","close":2775.0},{"date":"2017-04-12","close":2880.0},{"date":"2017-04-13","close":2925.0},{"date":"2017-04-14","close":3030.0},{"date":"2017-04-17","close":3145.0},{"date":"2017-04-18","close":3040.0},{"date":"2017-04-19","close":2860.0},{"date":"2017-04-20","close":2785.0},{"date":"2017-04-21","close":2730.0},{"date":"2017-04-24","close":2595.0},{"date":"2017-04-25","close":2650.0},{"date":"2017-04-26","close":2625.0},{"date":"2017-04-27","close":2550.0},{"date":"2017-04-28","close":2505.0},{"date":"2017-05-02","close":2400.0},{"date":"2017-05-04","close":2433.0},{"date":"2017-05-08","close":2415.0},{"date":"2017-05-10","close":2363.0},{"date":"2017-05-11","close":2328.0},{"date":"2017-05-12","close":2330.0},{"date":"2017-05-15","close":2355.0},{"date":"2017-05-16","close":2360.0},{"date":"2017-05-17","close":2418.0},{"date":"2017-05-18","close":2378.0},{"date":"2017-05-19","close":2408.0},{"date":"2017-05-22","close":2400.0},{"date":"2017-05-23","close":2435.0},{"date":"2017-05-24","close":2400.0},{"date":"2017-05-25","close":2398.0},{"date":"2017-05-26","close":2390.0},{"date":"2017-05-29","close":2370.0},{"date":"2017-05-30","close":2350.0},{"date":"2017-05-31","close":2348.0},{"date":"2017-06-01","close":2410.0},{"date":"2017-06-02","close":2430.0},{"date":"2017-06-05","close":2408.0},{"date":"2017-06-07","close":2398.0},{"date":"2017-06-08","close":2403.0},{"date":"2017-06-09","close":2368.0},{"date":"2017-06-12","close":2320.0},{"date":"2017-06-13","close":2370.0},{"date":"2017-06-14","close":2380.0},{"date":"2017-06-15","close":2343.0},{"date":"2017-06-16","close":2300.0},{"date":"2017-06-19","close":2303.0},{"date":"2017-06-20","close":2215.0},{"date":"2017-06-21","close":2225.0},{"date":"2017-06-22","close":2175.0},{"date":"2017-06-23","close":2193.0},{"date":"2017-06-26","close":2173.0},{"date":"2017-06-27","close":2170.0},{"date":"2017-06-28","close":2158.0},{"date":"2017-06-29","close":2185.0},{"date":"2017-06-30","close":2185.0},{"date":"2017-07-03","close":2163.0},{"date":"2017-07-04","close":2150.0},{"date":"2017-07-05","close":2145.0},{"date":"2017-07-06","close":2125.0},{"date":"2017-07-07","close":2130.0},{"date":"2017-07-10","close":2133.0},{"date":"2017-07-11","close":2123.0},{"date":"2017-07-12","close":2128.0},{"date":"2017-07-13","close":2125.0},{"date":"2017-07-14","close":2120.0},{"date":"2017-07-17","close":2078.0},{"date":"2017-07-18","close":2090.0},{"date":"2017-07-19","close":2075.0},{"date":"2017-07-20","close":2090.0},{"date":"2017-07-21","close":2115.0},{"date":"2017-07-24","close":2745.0},{"date":"2017-07-25","close":2770.0},{"date":"2017-07-26","close":2790.0},{"date":"2017-07-27","close":2585.0},{"date":"2017-07-28","close":2565.0},{"date":"2017-07-31","close":2575.0},{"date":"2017-08-01","close":2580.0},{"date":"2017-08-02","close":2423.0},{"date":"2017-08-03","close":2360.0},{"date":"2017-08-04","close":2198.0},{"date":"2017-08-07","close":2235.0},{"date":"2017-08-08","close":2238.0},{"date":"2017-08-09","close":2205.0},{"date":"2017-08-10","close":2200.0},{"date":"2017-08-11","close":2160.0},{"date":"2017-08-14","close":2223.0},{"date":"2017-08-16","close":2193.0},{"date":"2017-08-17","close":2220.0},{"date":"2017-08-18","close":2218.0},{"date":"2017-08-21","close":2255.0},{"date":"2017-08-22","close":2230.0},{"date":"2017-08-23","close":2268.0},{"date":"2017-08-24","close":2298.0},{"date":"2017-08-25","close":2275.0},{"date":"2017-08-28","close":2238.0},{"date":"2017-08-29","close":2215.0},{"date":"2017-08-30","close":2278.0},{"date":"2017-08-31","close":2445.0},{"date":"2017-09-01","close":2390.0},{"date":"2017-09-04","close":2325.0},{"date":"2017-09-05","close":2260.0},{"date":"2017-09-06","close":2278.0},{"date":"2017-09-07","close":2320.0},{"date":"2017-09-08","close":2288.0},{"date":"2017-09-11","close":2340.0},{"date":"2017-09-12","close":2368.0},{"date":"2017-09-13","close":2353.0},{"date":"2017-09-14","close":2333.0},{"date":"2017-09-15","close":2273.0},{"date":"2017-09-18","close":2330.0},{"date":"2017-09-19","close":2278.0},{"date":"2017-09-20","close":2175.0},{"date":"2017-09-21","close":2058.0},{"date":"2017-09-22","close":2050.0},{"date":"2017-09-25","close":2000.0},{"date":"2017-09-26","close":1965.0},{"date":"2017-09-27","close":1998.0},{"date":"2017-09-28","close":2048.0},{"date":"2017-09-29","close":2050.0},{"date":"2017-10-10","close":2020.0},{"date":"2017-10-11","close":2020.0},{"date":"2017-10-12","close":2008.0},{"date":"2017-10-13","close":1983.0},{"date":"2017-10-16","close":1930.0},{"date":"2017-10-17","close":1945.0},{"date":"2017-10-18","close":1963.0},{"date":"2017-10-19","close":1980.0},{"date":"2017-10-20","close":1993.0},{"date":"2017-10-23","close":2050.0},{"date":"2017-10-24","close":2028.0},{"date":"2017-10-25","close":2088.0},{"date":"2017-10-26","close":2033.0},{"date":"2017-10-27","close":2040.0},{"date":"2017-10-30","close":2040.0},{"date":"2017-10-31","close":2035.0},{"date":"2017-11-01","close":2078.0},{"date":"2017-11-02","close":2090.0},{"date":"2017-11-03","close":2078.0},{"date":"2017-11-06","close":2075.0},{"date":"2017-11-07","close":2110.0},{"date":"2017-11-08","close":2110.0},{"date":"2017-11-09","close":2108.0},{"date":"2017-11-10","close":2145.0},{"date":"2017-11-13","close":2093.0},{"date":"2017-11-14","close":2098.0},{"date":"2017-11-15","close":2033.0},{"date":"2017-11-16","close":2040.0},{"date":"2017-11-17","close":2065.0},{"date":"2017-11-20","close":2090.0},{"date":"2017-11-21","close":2050.0},{"date":"2017-11-22","close":2038.0},{"date":"2017-11-23","close":2103.0},{"date":"2017-11-24","close":2138.0},{"date":"2017-11-27","close":2115.0},{"date":"2017-11-28","close":2090.0},{"date":"2017-11-29","close":2078.0},{"date":"2017-11-30","close":2060.0},{"date":"2017-12-01","close":2080.0},{"date":"2017-12-04","close":2033.0},{"date":"2017-12-05","close":2070.0},{"date":"2017-12-06","close":2085.0},{"date":"2017-12-07","close":2055.0},{"date":"2017-12-08","close":2030.0},{"date":"2017-12-11","close":2068.0},{"date":"2017-12-12","close":2095.0},{"date":"2017-12-13","close":2185.0},{"date":"2017-12-14","close":2123.0},{"date":"2017-12-15","close":2148.0},{"date":"2017-12-18","close":2135.0},{"date":"2017-12-19","close":2108.0},{"date":"2017-12-20","close":2128.0},{"date":"2017-12-21","close":2073.0},{"date":"2017-12-22","close":2045.0},{"date":"2017-12-26","close":2030.0},{"date":"2017-12-27","close":2033.0},{"date":"2017-12-28","close":2073.0},{"date":"2018-01-02","close":1804.4829},{"date":"2018-01-03","close":1778.7657},{"date":"2018-01-04","close":1778.7657},{"date":"2018-01-05","close":1757.3344},{"date":"2018-01-08","close":1770.1931},{"date":"2018-01-09","close":1780.9087},{"date":"2018-01-10","close":1813.0548},{"date":"2018-01-11","close":1843.0582},{"date":"2018-01-12","close":1840.9153},{"date":"2018-01-15","close":1834.4858},{"date":"2018-01-16","close":1843.0582},{"date":"2018-01-17","close":1821.6272},{"date":"2018-01-18","close":1909.4938},{"date":"2018-01-19","close":1894.4923},{"date":"2018-01-22","close":1875.2047},{"date":"2018-01-23","close":1885.9203},{"date":"2018-01-24","close":1851.6305},{"date":"2018-01-25","close":1849.4875},{"date":"2018-01-26","close":1894.4923},{"date":"2018-01-29","close":1958.7852},{"date":"2018-01-30","close":1930.9248},{"date":"2018-01-31","close":1911.6372},{"date":"2018-02-01","close":1945.9263},{"date":"2018-02-02","close":1922.3525},{"date":"2018-02-05","close":1873.0614},{"date":"2018-02-06","close":1817.3412},{"date":"2018-02-07","close":1821.6272},{"date":"2018-02-08","close":1817.3412},{"date":"2018-02-09","close":1815.1979},{"date":"2018-02-12","close":1843.0582},{"date":"2018-02-13","close":1836.6289},{"date":"2018-02-14","close":1836.6289},{"date":"2018-02-19","close":1862.3462},{"date":"2018-02-20","close":1941.6405},{"date":"2018-02-21","close":2194.5249},{"date":"2018-02-22","close":2254.5315},{"date":"2018-02-23","close":2168.8083},{"date":"2018-02-26","close":2241.6733},{"date":"2018-02-27","close":2168.8083},{"date":"2018-02-28","close":2177.3804},{"date":"2018-03-02","close":2228.8147},{"date":"2018-03-05","close":2245.9592},{"date":"2018-03-06","close":2245.9592},{"date":"2018-03-07","close":2297.3938},{"date":"2018-03-08","close":2160.2358},{"date":"2018-03-09","close":2087.3708},{"date":"2018-03-12","close":2132.3757},{"date":"2018-03-13","close":2224.5286},{"date":"2018-03-14","close":2267.3901},{"date":"2018-03-15","close":2314.5381},{"date":"2018-03-16","close":2344.5415},{"date":"2018-03-19","close":2331.6831},{"date":"2018-03-20","close":2271.676},{"date":"2018-03-21","close":2400.2622},{"date":"2018-03-22","close":2327.3967},{"date":"2018-03-23","close":2284.5349},{"date":"2018-03-26","close":2237.3872},{"date":"2018-03-27","close":2237.3872},{"date":"2018-03-28","close":2125.9463},{"date":"2018-03-29","close":2123.8032},{"date":"2018-03-30","close":2095.9429},{"date":"2018-04-02","close":2198.811},{"date":"2018-04-03","close":2185.9526},{"date":"2018-04-04","close":2357.3999},{"date":"2018-04-05","close":2327.3967},{"date":"2018-04-06","close":2271.676},{"date":"2018-04-09","close":2327.3967},{"date":"2018-04-10","close":2340.2551},{"date":"2018-04-11","close":2335.9692},{"date":"2018-04-12","close":2443.1238},{"date":"2018-04-13","close":2340.2551},{"date":"2018-04-16","close":2327.3967},{"date":"2018-04-17","close":2357.3999},{"date":"2018-04-18","close":2318.8245},{"date":"2018-04-19","close":2263.104},{"date":"2018-04-20","close":2323.1106},{"date":"2018-04-23","close":2344.5415},{"date":"2018-04-24","close":2533.1335},{"date":"2018-04-25","close":2378.8311},{"date":"2018-04-26","close":2494.5579},{"date":"2018-04-27","close":2348.8279},{"date":"2018-04-30","close":2408.834},{"date":"2018-05-02","close":2335.9692},{"date":"2018-05-03","close":2327.3967},{"date":"2018-05-04","close":2284.5349},{"date":"2018-05-08","close":2254.5315},{"date":"2018-05-09","close":2181.6667},{"date":"2018-05-10","close":2224.5286},{"date":"2018-05-11","close":2335.9692},{"date":"2018-05-14","close":2335.9692},{"date":"2018-05-15","close":2335.9692},{"date":"2018-05-16","close":2288.821},{"date":"2018-05-17","close":2293.1077},{"date":"2018-05-18","close":2305.9661},{"date":"2018-05-21","close":2323.1106},{"date":"2018-05-23","close":2340.2551},{"date":"2018-05-24","close":2280.2488},{"date":"2018-05-25","close":2237.3872},{"date":"2018-05-28","close":2241.6733},{"date":"2018-05-29","close":2323.1106},{"date":"2018-05-30","close":2344.5415},{"date":"2018-05-31","close":2438.8376},{"date":"2018-06-01","close":2485.9856},{"date":"2018-06-04","close":2605.9985},{"date":"2018-06-05","close":2597.4265},{"date":"2018-06-07","close":2605.9985},{"date":"2018-06-08","close":2524.5613},{"date":"2018-06-11","close":2421.6924},{"date":"2018-06-12","close":2468.8408},{"date":"2018-06-14","close":2374.5449},{"date":"2018-06-15","close":2404.5481},{"date":"2018-06-18","close":2310.252},{"date":"2018-06-19","close":2254.5315},{"date":"2018-06-20","close":2228.8147},{"date":"2018-06-21","close":2241.6733},{"date":"2018-06-22","close":2348.8279},{"date":"2018-06-25","close":2383.1169},{"date":"2018-06-26","close":2383.1169},{"date":"2018-06-27","close":2455.9824},{"date":"2018-06-28","close":2503.1299},{"date":"2018-06-29","close":2477.4131},{"date":"2018-07-02","close":2374.5449},{"date":"2018-07-03","close":2434.551},{"date":"2018-07-04","close":2455.9824},{"date":"2018-07-05","close":2400.2622},{"date":"2018-07-06","close":2284.5349},{"date":"2018-07-09","close":2241.6733},{"date":"2018-07-10","close":2173.0945},{"date":"2018-07-11","close":2155.9497},{"date":"2018-07-12","close":2203.0974},{"date":"2018-07-13","close":2215.9561},{"date":"2018-07-16","close":2293.1077},{"date":"2018-07-17","close":2378.8311},{"date":"2018-07-18","close":2331.6831},{"date":"2018-07-19","close":2271.676},{"date":"2018-07-20","close":2241.6733},{"date":"2018-07-23","close":2134.5186},{"date":"2018-07-24","close":2155.9497},{"date":"2018-07-25","close":2155.9497},{"date":"2018-07-26","close":2267.3901},{"date":"2018-07-27","close":2340.2551},{"date":"2018-07-30","close":2314.5381},{"date":"2018-07-31","close":2288.821},{"date":"2018-08-01","close":2348.8279},{"date":"2018-08-02","close":2678.8638},{"date":"2018-08-03","close":2708.8667},{"date":"2018-08-06","close":2824.5942},{"date":"2018-08-07","close":2798.877},{"date":"2018-08-08","close":2781.7319},{"date":"2018-08-09","close":2876.0281},{"date":"2018-08-10","close":2914.6035},{"date":"2018-08-13","close":2871.7417},{"date":"2018-08-14","close":2781.7319},{"date":"2018-08-16","close":2786.0183},{"date":"2018-08-17","close":2798.877},{"date":"2018-08-20","close":2708.8667},{"date":"2018-08-21","close":2644.5745},{"date":"2018-08-22","close":2545.9919},{"date":"2018-08-23","close":2550.2781},{"date":"2018-08-24","close":2567.4229},{"date":"2018-08-27","close":2550.2781},{"date":"2018-08-28","close":2545.9919},{"date":"2018-08-29","close":2554.5642},{"date":"2018-08-30","close":2537.4199},{"date":"2018-08-31","close":2563.137},{"date":"2018-09-03","close":2545.9919},{"date":"2018-09-04","close":2571.7087},{"date":"2018-09-05","close":2571.7087},{"date":"2018-09-06","close":2550.2781},{"date":"2018-09-07","close":2511.7029},{"date":"2018-09-10","close":2503.1299},{"date":"2018-09-11","close":2657.4331},{"date":"2018-09-12","close":2644.5745},{"date":"2018-09-13","close":2580.2812},{"date":"2018-09-14","close":2584.5674},{"date":"2018-09-17","close":2636.002},{"date":"2018-09-18","close":2683.1497},{"date":"2018-09-19","close":2580.2812},{"date":"2018-09-20","close":2520.2749},{"date":"2018-09-21","close":2455.9824},{"date":"2018-09-27","close":2485.9856},{"date":"2018-09-28","close":2481.6997},{"date":"2018-10-01","close":2477.4131},{"date":"2018-10-02","close":2485.9856},{"date":"2018-10-04","close":2481.6997},{"date":"2018-10-05","close":2408.834},{"date":"2018-10-08","close":2404.5481},{"date":"2018-10-10","close":2348.8279},{"date":"2018-10-11","close":2164.522},{"date":"2018-10-12","close":2194.5249},{"date":"2018-10-15","close":2203.0974},{"date":"2018-10-16","close":2194.5249},{"date":"2018-10-17","close":2215.9561},{"date":"2018-10-18","close":2220.2422},{"date":"2018-10-19","close":2250.2456},{"date":"2018-10-22","close":2224.5286},{"date":"2018-10-23","close":2108.8013},{"date":"2018-10-24","close":2031.6501},{"date":"2018-10-25","close":1950.2129},{"date":"2018-10-26","close":1873.0614},{"date":"2018-10-29","close":1778.7657},{"date":"2018-10-30","close":1868.7754},{"date":"2018-10-31","close":1894.4923},{"date":"2018-11-01","close":1958.7852},{"date":"2018-11-02","close":2031.6501},{"date":"2018-11-05","close":2027.364},{"date":"2018-11-06","close":2023.0778},{"date":"2018-11-07","close":2023.0778},{"date":"2018-11-08","close":2044.5088},{"date":"2018-11-09","close":2027.364},{"date":"2018-11-12","close":1963.0714},{"date":"2018-11-13","close":1967.3575},{"date":"2018-11-14","close":1971.6436},{"date":"2018-11-15","close":1950.2129},{"date":"2018-11-16","close":1950.2129},{"date":"2018-11-19","close":1954.499},{"date":"2018-11-20","close":1945.9263},{"date":"2018-11-21","close":1911.6372},{"date":"2018-11-22","close":1885.9203},{"date":"2018-11-23","close":1877.3475},{"date":"2018-11-26","close":1920.2092},{"date":"2018-11-27","close":1903.0647},{"date":"2018-11-28","close":1911.6372},{"date":"2018-11-29","close":1980.2161},{"date":"2018-11-30","close":2040.2229},{"date":"2018-12-03","close":2053.0811},{"date":"2018-12-04","close":2057.3672},{"date":"2018-12-05","close":2074.5122},{"date":"2018-12-06","close":2018.7921},{"date":"2018-12-07","close":2023.0778},{"date":"2018-12-10","close":1997.3605},{"date":"2018-12-11","close":1980.2161},{"date":"2018-12-12","close":1971.6436},{"date":"2018-12-13","close":1950.2129},{"date":"2018-12-14","close":1954.499},{"date":"2018-12-17","close":1825.9133},{"date":"2018-12-18","close":1825.9133},{"date":"2018-12-19","close":1817.3412},{"date":"2018-12-20","close":1813.0548},{"date":"2018-12-21","close":1864.489},{"date":"2018-12-24","close":1825.9133},{"date":"2018-12-26","close":1795.91},{"date":"2018-12-27","close":1817.5477},{"date":"2018-12-28","close":1865.15},{"date":"2019-01-02","close":1821.8754},{"date":"2019-01-03","close":1834.8578},{"date":"2019-01-04","close":1865.15},{"date":"2019-01-07","close":1886.7876},{"date":"2019-01-08","close":1917.0801},{"date":"2019-01-09","close":1934.39},{"date":"2019-01-10","close":1921.4076},{"date":"2019-01-11","close":1938.7173},{"date":"2019-01-14","close":1947.3726},{"date":"2019-01-15","close":1938.7173},{"date":"2019-01-16","close":1951.6998},{"date":"2019-01-17","close":1986.3202},{"date":"2019-01-18","close":1990.6472},{"date":"2019-01-21","close":1986.3202},{"date":"2019-01-22","close":1999.3024},{"date":"2019-01-23","close":1960.3551},{"date":"2019-01-24","close":1951.6998},{"date":"2019-01-25","close":1973.3375},{"date":"2019-01-28","close":1990.6472},{"date":"2019-01-29","close":1986.3202},{"date":"2019-01-30","close":2077.197},{"date":"2019-01-31","close":2038.2501},{"date":"2019-02-01","close":2055.5598},{"date":"2019-02-07","close":2059.8877},{"date":"2019-02-08","close":2077.197},{"date":"2019-02-11","close":2077.197},{"date":"2019-02-12","close":2094.5076},{"date":"2019-02-13","close":2085.8525},{"date":"2019-02-14","close":2085.8525},{"date":"2019-02-15","close":2072.8699},{"date":"2019-02-18","close":2085.8525},{"date":"2019-02-19","close":2077.197},{"date":"2019-02-20","close":2068.542},{"date":"2019-02-21","close":2068.542},{"date":"2019-02-22","close":2072.8699},{"date":"2019-02-25","close":2085.8525},{"date":"2019-02-26","close":2094.5076},{"date":"2019-02-27","close":2098.8347},{"date":"2019-02-28","close":2012.285},{"date":"2019-03-04","close":2077.197},{"date":"2019-03-05","close":2020.9398},{"date":"2019-03-06","close":2007.9574},{"date":"2019-03-07","close":1981.9926},{"date":"2019-03-08","close":1960.3551},{"date":"2019-03-11","close":1921.4076},{"date":"2019-03-12","close":2025.2676},{"date":"2019-03-13","close":2535.9119},{"date":"2019-03-14","close":2778.2512},{"date":"2019-03-15","close":2709.0112},{"date":"2019-03-18","close":2605.1514},{"date":"2019-03-19","close":2743.6316},{"date":"2019-03-20","close":2657.0813},{"date":"2019-03-21","close":2579.1865},{"date":"2019-03-22","close":2652.7542},{"date":"2019-03-25","close":2462.3442},{"date":"2019-03-26","close":2492.6367},{"date":"2019-03-27","close":2535.9119},{"date":"2019-03-28","close":2419.0691},{"date":"2019-03-29","close":2432.0518},{"date":"2019-04-01","close":2470.9993},{"date":"2019-04-02","close":2531.5842},{"date":"2019-04-03","close":2505.6194},{"date":"2019-04-04","close":2652.7542},{"date":"2019-04-05","close":2644.0991},{"date":"2019-04-08","close":2696.0288},{"date":"2019-04-09","close":2483.9819},{"date":"2019-04-10","close":2492.6367},{"date":"2019-04-11","close":2600.8245},{"date":"2019-04-12","close":2544.5667},{"date":"2019-04-15","close":2561.877},{"date":"2019-04-16","close":2505.6194},{"date":"2019-04-17","close":2458.0168},{"date":"2019-04-18","close":2341.1746},{"date":"2019-04-19","close":2462.3442},{"date":"2019-04-22","close":2509.947},{"date":"2019-04-23","close":2423.3972},{"date":"2019-04-24","close":2561.877},{"date":"2019-04-25","close":2561.877},{"date":"2019-04-26","close":2631.1165},{"date":"2019-04-29","close":2678.719},{"date":"2019-04-30","close":2670.0642},{"date":"2019-05-02","close":2734.9761},{"date":"2019-05-03","close":2721.9939},{"date":"2019-05-07","close":2700.3564},{"date":"2019-05-08","close":2994.6257},{"date":"2019-05-09","close":3029.2463},{"date":"2019-05-10","close":3193.6909},{"date":"2019-05-13","close":3063.866},{"date":"2019-05-14","close":3063.866},{"date":"2019-05-15","close":3202.3457},{"date":"2019-05-16","close":3063.866},{"date":"2019-05-17","close":3107.1411},{"date":"2019-05-20","close":2869.1289},{"date":"2019-05-21","close":2877.7837},{"date":"2019-05-22","close":2942.696},{"date":"2019-05-23","close":2817.1987},{"date":"2019-05-24","close":2782.5789},{"date":"2019-05-27","close":2665.7366},{"date":"2019-05-28","close":2700.3564},{"date":"2019-05-29","close":2622.4617},{"date":"2019-05-30","close":2531.5842},{"date":"2019-05-31","close":2709.0112},{"date":"2019-06-03","close":2670.0642},{"date":"2019-06-04","close":2678.719},{"date":"2019-06-05","close":2791.2339},{"date":"2019-06-07","close":2786.9065},{"date":"2019-06-10","close":2752.2866},{"date":"2019-06-11","close":2908.0762},{"date":"2019-06-12","close":2912.4038},{"date":"2019-06-13","close":3081.1765},{"date":"2019-06-14","close":3223.9832},{"date":"2019-06-17","close":3358.1355},{"date":"2019-06-18","close":3410.0657},{"date":"2019-06-19","close":3505.2705},{"date":"2019-06-20","close":3474.9778},{"date":"2019-06-21","close":3405.738},{"date":"2019-06-24","close":3379.7732},{"date":"2019-06-25","close":3392.7554},{"date":"2019-06-26","close":3349.4807},{"date":"2019-06-27","close":3349.4807},{"date":"2019-06-28","close":3548.5452},{"date":"2019-07-01","close":2899.4214},{"date":"2019-07-02","close":2916.7312},{"date":"2019-07-03","close":2951.3516},{"date":"2019-07-04","close":2899.4214},{"date":"2019-07-05","close":2890.7661},{"date":"2019-07-08","close":2760.9414},{"date":"2019-07-09","close":2734.9761},{"date":"2019-07-10","close":2804.2161},{"date":"2019-07-11","close":2895.0938},{"date":"2019-07-12","close":2955.6785},{"date":"2019-07-15","close":2864.8013},{"date":"2019-07-16","close":2773.9238},{"date":"2019-07-17","close":2825.854},{"date":"2019-07-18","close":2760.9414},{"date":"2019-07-19","close":2817.1987},{"date":"2019-07-22","close":2773.9238},{"date":"2019-07-23","close":2683.0466},{"date":"2019-07-24","close":2678.719},{"date":"2019-07-25","close":2600.8245},{"date":"2019-07-26","close":2652.7542},{"date":"2019-07-29","close":2483.9819},{"date":"2019-07-30","close":2548.8943},{"date":"2019-07-31","close":2613.8069},{"date":"2019-08-01","close":2553.2217},{"date":"2019-08-02","close":2583.5142},{"date":"2019-08-05","close":2544.5667},{"date":"2019-08-06","close":2354.1572},{"date":"2019-08-07","close":2380.1218},{"date":"2019-08-08","close":2466.6716},{"date":"2019-08-09","close":2470.9993},{"date":"2019-08-12","close":2531.5842},{"date":"2019-08-13","close":2570.5315},{"date":"2019-08-14","close":2622.4617},{"date":"2019-08-16","close":2449.3618},{"date":"2019-08-19","close":2449.3618},{"date":"2019-08-20","close":2657.0813},{"date":"2019-08-21","close":2639.7717},{"date":"2019-08-22","close":2665.7366},{"date":"2019-08-23","close":2535.9119},{"date":"2019-08-26","close":2388.7769},{"date":"2019-08-27","close":2427.7244},{"date":"2019-08-28","close":2466.6716},{"date":"2019-08-29","close":2445.0342},{"date":"2019-08-30","close":2475.3264},{"date":"2019-09-02","close":2522.9294},{"date":"2019-09-03","close":2501.2915},{"date":"2019-09-04","close":2544.5667},{"date":"2019-09-05","close":2544.5667},{"date":"2019-09-06","close":2544.5667},{"date":"2019-09-09","close":2496.9644},{"date":"2019-09-10","close":2505.6194},{"date":"2019-09-11","close":2605.1514},{"date":"2019-09-16","close":2596.4963},{"date":"2019-09-17","close":2609.4788},{"date":"2019-09-18","close":2622.4617},{"date":"2019-09-19","close":2635.4441},{"date":"2019-09-20","close":2661.4092},{"date":"2019-09-23","close":2674.3914},{"date":"2019-09-24","close":2652.7542},{"date":"2019-09-25","close":2553.2217},{"date":"2019-09-26","close":2570.5315},{"date":"2019-09-27","close":2488.3088},{"date":"2019-09-30","close":2475.3264},{"date":"2019-10-01","close":2466.6716},{"date":"2019-10-02","close":2522.9294},{"date":"2019-10-04","close":2496.9644},{"date":"2019-10-07","close":2496.9644},{"date":"2019-10-08","close":2440.7068},{"date":"2019-10-10","close":2458.0168},{"date":"2019-10-11","close":2462.3442},{"date":"2019-10-14","close":2440.7068},{"date":"2019-10-15","close":2440.7068},{"date":"2019-10-16","close":2501.2915},{"date":"2019-10-17","close":2492.6367},{"date":"2019-10-18","close":2518.6018},{"date":"2019-10-21","close":2557.5491},{"date":"2019-10-22","close":2553.2217},{"date":"2019-10-23","close":2618.134},{"date":"2019-10-24","close":2657.0813},{"date":"2019-10-25","close":2626.7891},{"date":"2019-10-28","close":2553.2217},{"date":"2019-10-29","close":2609.4788},{"date":"2019-10-30","close":2605.1514},{"date":"2019-10-31","close":2609.4788},{"date":"2019-11-01","close":2635.4441},{"date":"2019-11-04","close":2804.2161},{"date":"2019-11-05","close":2916.7312},{"date":"2019-11-06","close":2851.8191},{"date":"2019-11-07","close":2799.8892},{"date":"2019-11-08","close":2795.5613},{"date":"2019-11-11","close":2899.4214},{"date":"2019-11-12","close":2916.7312},{"date":"2019-11-13","close":2843.1638},{"date":"2019-11-14","close":3029.2463},{"date":"2019-11-15","close":2942.696},{"date":"2019-11-18","close":3003.2812},{"date":"2019-11-19","close":2960.0063},{"date":"2019-11-20","close":2981.6436},{"date":"2019-11-21","close":2847.4915},{"date":"2019-11-22","close":2998.9536},{"date":"2019-11-25","close":2955.6785},{"date":"2019-11-26","close":2955.6785},{"date":"2019-11-27","close":3098.4858},{"date":"2019-11-28","close":3094.1584},{"date":"2019-11-29","close":3037.9011},{"date":"2019-12-02","close":2981.6436},{"date":"2019-12-03","close":2977.3164},{"date":"2019-12-04","close":3016.2637},{"date":"2019-12-05","close":3063.866},{"date":"2019-12-06","close":3094.1584},{"date":"2019-12-09","close":3059.5386},{"date":"2019-12-10","close":3029.2463},{"date":"2019-12-11","close":3068.1938},{"date":"2019-12-12","close":3189.3635},{"date":"2019-12-13","close":3098.4858},{"date":"2019-12-16","close":3081.1765},{"date":"2019-12-17","close":3033.5735},{"date":"2019-12-18","close":3037.9011},{"date":"2019-12-19","close":3020.5908},{"date":"2019-12-20","close":3016.2637},{"date":"2019-12-23","close":3068.1938},{"date":"2019-12-24","close":2994.6257},{"date":"2019-12-26","close":3059.5386},{"date":"2019-12-27","close":3072.6321},{"date":"2019-12-30","close":3085.7258},{"date":"2020-01-02","close":3098.8193},{"date":"2020-01-03","close":3203.5681},{"date":"2020-01-06","close":3186.1099},{"date":"2020-01-07","close":3264.6716},{"date":"2020-01-08","close":3072.6321},{"date":"2020-01-09","close":3229.7554},{"date":"2020-01-10","close":3229.7554},{"date":"2020-01-13","close":3317.0459},{"date":"2020-01-14","close":3299.5879},{"date":"2020-01-15","close":3343.2336},{"date":"2020-01-16","close":3373.7849},{"date":"2020-01-17","close":3369.4204},{"date":"2020-01-20","close":3325.7751},{"date":"2020-01-21","close":3426.1597},{"date":"2020-01-22","close":3404.3369},{"date":"2020-01-23","close":3509.0859},{"date":"2020-01-28","close":3421.7949},{"date":"2020-01-29","close":3452.3464},{"date":"2020-01-30","close":3386.8784},{"date":"2020-01-31","close":3360.6914},{"date":"2020-02-03","close":3343.2336},{"date":"2020-02-04","close":3474.1694},{"date":"2020-02-05","close":3491.6272},{"date":"2020-02-06","close":3487.2632},{"date":"2020-02-07","close":3474.1694},{"date":"2020-02-10","close":3491.6272},{"date":"2020-02-11","close":3491.6272},{"date":"2020-02-12","close":3535.2727},{"date":"2020-02-13","close":3618.1987},{"date":"2020-02-14","close":3648.751},{"date":"2020-02-17","close":3618.1987},{"date":"2020-02-18","close":3530.908},{"date":"2020-02-19","close":3500.3567},{"date":"2020-02-20","close":3465.4399},{"date":"2020-02-21","close":3430.5239},{"date":"2020-02-24","close":3303.9524},{"date":"2020-02-25","close":3373.7849},{"date":"2020-02-26","close":3404.3369},{"date":"2020-02-27","close":3369.4204},{"date":"2020-02-28","close":3107.5488},{"date":"2020-03-02","close":3207.9326},{"date":"2020-03-03","close":3273.4011},{"date":"2020-03-04","close":3216.6619},{"date":"2020-03-05","close":3229.7554},{"date":"2020-03-06","close":3142.4648},{"date":"2020-03-09","close":3142.4648},{"date":"2020-03-10","close":2884.9568},{"date":"2020-03-11","close":2797.6665},{"date":"2020-03-12","close":2797.6665},{"date":"2020-03-13","close":2177.9026},{"date":"2020-03-16","close":2138.6221},{"date":"2020-03-17","close":2199.7253},{"date":"2020-03-18","close":2156.0798},{"date":"2020-03-19","close":1911.6659},{"date":"2020-03-20","close":2121.1636},{"date":"2020-03-23","close":1994.5922},{"date":"2020-03-24","close":2177.9026},{"date":"2020-03-25","close":2295.7451},{"date":"2020-03-26","close":2356.8484},{"date":"2020-03-27","close":2326.2966},{"date":"2020-03-30","close":2396.1292},{"date":"2020-03-31","close":2566.3459},{"date":"2020-04-01","close":2553.2524},{"date":"2020-04-02","close":2623.0854},{"date":"2020-04-03","close":2649.2722},{"date":"2020-04-06","close":2749.6565},{"date":"2020-04-07","close":2802.0308},{"date":"2020-04-08","close":2793.302},{"date":"2020-04-09","close":2784.573},{"date":"2020-04-10","close":2745.292},{"date":"2020-04-13","close":2671.095},{"date":"2020-04-14","close":2832.5825},{"date":"2020-04-16","close":2884.9568},{"date":"2020-04-17","close":3028.9871},{"date":"2020-04-20","close":2967.8831},{"date":"2020-04-21","close":2880.5923},{"date":"2020-04-22","close":2871.8638},{"date":"2020-04-23","close":2924.238},{"date":"2020-04-24","close":2828.218},{"date":"2020-04-27","close":2871.8638},{"date":"2020-04-28","close":2858.77},{"date":"2020-04-29","close":2932.967},{"date":"2020-05-04","close":2876.2283},{"date":"2020-05-06","close":3020.2576},{"date":"2020-05-07","close":3142.4648},{"date":"2020-05-08","close":3151.1936},{"date":"2020-05-11","close":3159.9226},{"date":"2020-05-12","close":3238.4844},{"date":"2020-05-13","close":3360.6914},{"date":"2020-05-14","close":3343.2336},{"date":"2020-05-15","close":3138.1001},{"date":"2020-05-18","close":3221.0264},{"date":"2020-05-19","close":3212.2969},{"date":"2020-05-20","close":3238.4844},{"date":"2020-05-21","close":3142.4648},{"date":"2020-05-22","close":3142.4648},{"date":"2020-05-25","close":3168.6521},{"date":"2020-05-26","close":3164.2874},{"date":"2020-05-27","close":3164.2874},{"date":"2020-05-28","close":3207.9326},{"date":"2020-05-29","close":3186.1099},{"date":"2020-06-01","close":3186.1099},{"date":"2020-06-02","close":3247.2136},{"date":"2020-06-03","close":3159.9226},{"date":"2020-06-04","close":3125.0063},{"date":"2020-06-05","close":3151.1936},{"date":"2020-06-08","close":3120.6421},{"date":"2020-06-09","close":3159.9226},{"date":"2020-06-10","close":3181.7456},{"date":"2020-06-11","close":3164.2874},{"date":"2020-06-12","close":3094.4551},{"date":"2020-06-15","close":2924.238},{"date":"2020-06-16","close":3002.7998},{"date":"2020-06-17","close":2954.79},{"date":"2020-06-18","close":2976.6125},{"date":"2020-06-19","close":2994.0703},{"date":"2020-06-22","close":2919.8735},{"date":"2020-06-23","close":2924.238},{"date":"2020-06-24","close":2924.238},{"date":"2020-06-25","close":2854.4053},{"date":"2020-06-26","close":2802.0308},{"date":"2020-06-29","close":2749.6565},{"date":"2020-06-30","close":2854.4053},{"date":"2020-07-01","close":2863.1348},{"date":"2020-07-02","close":2889.3218},{"date":"2020-07-03","close":2937.3315},{"date":"2020-07-06","close":2950.4253},{"date":"2020-07-07","close":2967.8831},{"date":"2020-07-08","close":3007.1641},{"date":"2020-07-09","close":3015.8933},{"date":"2020-07-10","close":2985.3416},{"date":"2020-07-13","close":2972.2478},{"date":"2020-07-14","close":2972.2478},{"date":"2020-07-15","close":2967.8831},{"date":"2020-07-16","close":2994.0703},{"date":"2020-07-17","close":3033.3513},{"date":"2020-07-20","close":3011.5288},{"date":"2020-07-21","close":3002.7998},{"date":"2020-07-22","close":2972.2478},{"date":"2020-07-23","close":2972.2478},{"date":"2020-07-24","close":3242.8491},{"date":"2020-07-27","close":3234.1199},{"date":"2020-07-28","close":3212.2969},{"date":"2020-07-29","close":3303.9524},{"date":"2020-07-30","close":3356.3274},{"date":"2020-07-31","close":3474.1694},{"date":"2020-08-03","close":3474.1694},{"date":"2020-08-04","close":3544.0017},{"date":"2020-08-05","close":3801.5093},{"date":"2020-08-06","close":3797.1445},{"date":"2020-08-07","close":3858.248},{"date":"2020-08-10","close":3949.9033},{"date":"2020-08-11","close":4050.2881},{"date":"2020-08-12","close":4582.7617},{"date":"2020-08-13","close":4643.8647},{"date":"2020-08-14","close":4617.6772},{"date":"2020-08-18","close":4093.9331},{"date":"2020-08-19","close":4224.8696},{"date":"2020-08-20","close":3906.2581},{"date":"2020-08-21","close":3949.9033},{"date":"2020-08-24","close":3958.6331},{"date":"2020-08-25","close":4015.3711},{"date":"2020-08-26","close":4085.2046},{"date":"2020-08-27","close":4050.2881},{"date":"2020-08-28","close":4102.6626},{"date":"2020-08-31","close":4102.6626},{"date":"2020-09-01","close":4351.4404},{"date":"2020-09-02","close":4434.3667},{"date":"2020-09-03","close":4434.3667},{"date":"2020-09-04","close":4355.8052},{"date":"2020-09-07","close":4032.8296},{"date":"2020-09-08","close":3984.8201},{"date":"2020-09-09","close":3914.9873},{"date":"2020-09-10","close":3945.5391},{"date":"2020-09-11","close":3897.5293},{"date":"2020-09-14","close":3840.7908},{"date":"2020-09-15","close":3827.6965},{"date":"2020-09-16","close":3818.9678},{"date":"2020-09-17","close":3753.4998},{"date":"2020-09-18","close":3770.9575},{"date":"2020-09-21","close":3753.4998},{"date":"2020-09-22","close":3661.8445},{"date":"2020-09-23","close":3661.8445},{"date":"2020-09-24","close":3421.7949},{"date":"2020-09-25","close":3474.1694},{"date":"2020-09-28","close":3535.2727},{"date":"2020-09-29","close":3631.2922},{"date":"2020-10-05","close":3640.0217},{"date":"2020-10-06","close":3653.1152},{"date":"2020-10-07","close":3722.9478},{"date":"2020-10-08","close":3744.7703},{"date":"2020-10-12","close":3853.8838},{"date":"2020-10-13","close":4050.2881},{"date":"2020-10-14","close":4006.6428},{"date":"2020-10-15","close":4015.3711},{"date":"2020-10-16","close":3936.8096},{"date":"2020-10-19","close":3884.4355},{"date":"2020-10-20","close":3910.6223},{"date":"2020-10-21","close":4115.7563},{"date":"2020-10-22","close":4093.9331},{"date":"2020-10-23","close":4133.2139},{"date":"2020-10-26","close":4111.3921},{"date":"2020-10-27","close":4111.3921},{"date":"2020-10-28","close":4224.8696},{"date":"2020-10-29","close":4277.2441},{"date":"2020-10-30","close":4277.2441},{"date":"2020-11-02","close":4203.0464},{"date":"2020-11-03","close":4224.8696},{"date":"2020-11-04","close":4229.2339},{"date":"2020-11-05","close":4203.0464},{"date":"2020-11-06","close":4146.3071},{"date":"2020-11-09","close":4093.9331},{"date":"2020-11-10","close":3928.0811},{"date":"2020-11-11","close":3923.7166},{"date":"2020-11-12","close":3928.0811},{"date":"2020-11-13","close":4045.9229},{"date":"2020-11-16","close":4067.7456},{"date":"2020-11-17","close":4063.3818},{"date":"2020-11-18","close":4072.1108},{"date":"2020-11-19","close":4032.8296},{"date":"2020-11-20","close":4098.2979},{"date":"2020-11-23","close":4085.2046},{"date":"2020-11-24","close":4002.2781},{"date":"2020-11-25","close":3962.9966},{"date":"2020-11-26","close":3993.5486},{"date":"2020-11-27","close":4045.9229},{"date":"2020-11-30","close":4041.5586},{"date":"2020-12-01","close":3993.5486},{"date":"2020-12-02","close":4024.1006},{"date":"2020-12-03","close":4015.3711},{"date":"2020-12-04","close":3997.9138},{"date":"2020-12-07","close":3989.1843},{"date":"2020-12-08","close":3928.0811},{"date":"2020-12-09","close":3928.0811},{"date":"2020-12-10","close":3928.0811},{"date":"2020-12-11","close":3805.874},{"date":"2020-12-14","close":3744.7703},{"date":"2020-12-15","close":3775.3223},{"date":"2020-12-16","close":3784.0508},{"date":"2020-12-17","close":3766.5933},{"date":"2020-12-18","close":3731.6765},{"date":"2020-12-21","close":3679.3022},{"date":"2020-12-22","close":3548.3662},{"date":"2020-12-23","close":3544.0017},{"date":"2020-12-24","close":3517.8145},{"date":"2020-12-28","close":3517.8145},{"date":"2020-12-29","close":3562.0081},{"date":"2020-12-30","close":3668.0732},{"date":"2021-01-04","close":3619.4597},{"date":"2021-01-05","close":3712.2668},{"date":"2021-01-06","close":3721.1057},{"date":"2021-01-07","close":3721.1057},{"date":"2021-01-08","close":3712.2668},{"date":"2021-01-11","close":3623.8794},{"date":"2021-01-12","close":3579.6855},{"date":"2021-01-13","close":3579.6855},{"date":"2021-01-14","close":3588.5247},{"date":"2021-01-15","close":3553.1694},{"date":"2021-01-18","close":3562.0083},{"date":"2021-01-19","close":3544.3311},{"date":"2021-01-20","close":3544.3311},{"date":"2021-01-21","close":3623.8794},{"date":"2021-01-22","close":3570.8472},{"date":"2021-01-25","close":3579.6855},{"date":"2021-01-26","close":3579.6855},{"date":"2021-01-27","close":3526.6533},{"date":"2021-01-28","close":3455.9434},{"date":"2021-01-29","close":3407.3306},{"date":"2021-02-01","close":3402.9109},{"date":"2021-02-02","close":3464.7825},{"date":"2021-02-03","close":3464.7825},{"date":"2021-02-04","close":3685.7505},{"date":"2021-02-05","close":3734.3638},{"date":"2021-02-08","close":3796.2349},{"date":"2021-02-09","close":3752.041},{"date":"2021-02-10","close":3787.3962},{"date":"2021-02-15","close":3911.1379},{"date":"2021-02-16","close":3950.9124},{"date":"2021-02-17","close":3964.1707},{"date":"2021-02-18","close":3924.3962},{"date":"2021-02-19","close":3959.751},{"date":"2021-02-22","close":3889.0413},{"date":"2021-02-23","close":3871.3635},{"date":"2021-02-24","close":3818.3315},{"date":"2021-02-25","close":3818.3315},{"date":"2021-02-26","close":3774.1379},{"date":"2021-03-02","close":3800.6545},{"date":"2021-03-03","close":3818.3315},{"date":"2021-03-04","close":3889.0413},{"date":"2021-03-05","close":3836.009},{"date":"2021-03-08","close":3866.9443},{"date":"2021-03-09","close":3800.6545},{"date":"2021-03-10","close":3942.0737},{"date":"2021-03-11","close":4114.4292},{"date":"2021-03-12","close":4176.3003},{"date":"2021-03-15","close":4171.8804},{"date":"2021-03-16","close":4388.4297},{"date":"2021-03-17","close":4330.978},{"date":"2021-03-18","close":4313.3003},{"date":"2021-03-19","close":4308.8809},{"date":"2021-03-22","close":4286.7837},{"date":"2021-03-23","close":4233.7515},{"date":"2021-03-24","close":4251.4292},{"date":"2021-03-25","close":4286.7837},{"date":"2021-03-26","close":4370.7524},{"date":"2021-03-29","close":4366.3325},{"date":"2021-03-30","close":4498.9136},{"date":"2021-03-31","close":4463.5591},{"date":"2021-04-01","close":4481.2363},{"date":"2021-04-02","close":4507.7524},{"date":"2021-04-05","close":4640.333},{"date":"2021-04-06","close":4649.1719},{"date":"2021-04-07","close":4861.3018},{"date":"2021-04-08","close":4905.4956},{"date":"2021-04-09","close":4940.8506},{"date":"2021-04-12","close":4976.2051},{"date":"2021-04-13","close":4976.2051},{"date":"2021-04-14","close":4976.2051},{"date":"2021-04-15","close":4870.1401},{"date":"2021-04-16","close":4870.1401},{"date":"2021-04-19","close":4817.1079},{"date":"2021-04-20","close":4861.3018},{"date":"2021-04-21","close":4861.3018},{"date":"2021-04-22","close":4905.4956},{"date":"2021-04-23","close":4923.1729},{"date":"2021-04-26","close":4993.8823},{"date":"2021-04-27","close":4985.0444},{"date":"2021-04-28","close":4993.8823},{"date":"2021-04-29","close":4976.2051},{"date":"2021-04-30","close":4940.8506},{"date":"2021-05-03","close":4993.8823},{"date":"2021-05-04","close":4976.2051},{"date":"2021-05-06","close":4993.8823},{"date":"2021-05-07","close":5232.5283},{"date":"2021-05-10","close":5267.8828},{"date":"2021-05-11","close":5320.9155},{"date":"2021-05-12","close":5276.7222},{"date":"2021-05-13","close":5285.561},{"date":"2021-05-14","close":5267.8828},{"date":"2021-05-17","close":5241.3667},{"date":"2021-05-18","close":5197.1733},{"date":"2021-05-20","close":5259.0449},{"date":"2021-05-21","close":5232.5283},{"date":"2021-05-24","close":6796.9834},{"date":"2021-05-25","close":6629.0479},{"date":"2021-05-26","close":6514.144},{"date":"2021-05-27","close":6514.144},{"date":"2021-05-28","close":6399.2407},{"date":"2021-05-31","close":6584.8535},{"date":"2021-06-01","close":6496.4668},{"date":"2021-06-02","close":6363.8853},{"date":"2021-06-03","close":6363.8853},{"date":"2021-06-04","close":6187.1113},{"date":"2021-06-07","close":6001.4976},{"date":"2021-06-08","close":6010.3364},{"date":"2021-06-09","close":5886.5952},{"date":"2021-06-10","close":6001.4976},{"date":"2021-06-11","close":6098.7236},{"date":"2021-06-14","close":6231.3047},{"date":"2021-06-15","close":6160.5952},{"date":"2021-06-16","close":6187.1113},{"date":"2021-06-17","close":6160.5952},{"date":"2021-06-18","close":6089.8848},{"date":"2021-06-21","close":6107.563},{"date":"2021-06-22","close":6346.2085},{"date":"2021-06-23","close":6222.4663},{"date":"2021-06-24","close":6319.6929},{"date":"2021-06-25","close":7247.7588},{"date":"2021-06-28","close":6964.9189},{"date":"2021-06-29","close":6982.5972},{"date":"2021-06-30","close":6752.79},{"date":"2021-07-01","close":6690.9185},{"date":"2021-07-02","close":6584.8535},{"date":"2021-07-05","close":6558.3379},{"date":"2021-07-06","close":6956.0811},{"date":"2021-07-07","close":7212.4038},{"date":"2021-07-08","close":7371.501},{"date":"2021-07-09","close":6991.4355},{"date":"2021-07-12","close":6964.9189},{"date":"2021-07-13","close":7070.9844},{"date":"2021-07-14","close":7009.1133},{"date":"2021-07-15","close":7247.7588},{"date":"2021-07-16","close":7097.5005},{"date":"2021-07-19","close":6956.0811},{"date":"2021-07-20","close":7088.6621},{"date":"2021-07-21","close":7141.6943},{"date":"2021-07-22","close":7062.1455},{"date":"2021-07-23","close":7070.9844},{"date":"2021-07-26","close":7053.3066},{"date":"2021-07-27","close":7070.9844},{"date":"2021-07-28","close":7053.3066},{"date":"2021-07-29","close":6894.21},{"date":"2021-07-30","close":6761.6289},{"date":"2021-08-02","close":6779.3062},{"date":"2021-08-03","close":6779.3062},{"date":"2021-08-04","close":6841.1772},{"date":"2021-08-05","close":6911.8867},{"date":"2021-08-06","close":6911.8867},{"date":"2021-08-09","close":6832.3384},{"date":"2021-08-10","close":6699.7578},{"date":"2021-08-11","close":6655.5645},{"date":"2021-08-12","close":6664.4023},{"date":"2021-08-13","close":6452.2725},{"date":"2021-08-17","close":6222.4663},{"date":"2021-08-18","close":6142.9175},{"date":"2021-08-19","close":5824.7231},{"date":"2021-08-20","close":5621.4321},{"date":"2021-08-23","close":6001.4976},{"date":"2021-08-24","close":5904.272},{"date":"2021-08-25","close":5833.5625},{"date":"2021-08-26","close":5815.8843},{"date":"2021-08-27","close":5780.5298},{"date":"2021-08-30","close":5762.8521},{"date":"2021-08-31","close":6019.1753},{"date":"2021-09-01","close":6275.4985},{"date":"2021-09-02","close":6248.9824},{"date":"2021-09-03","close":6363.8853},{"date":"2021-09-06","close":6257.8208},{"date":"2021-09-07","close":6231.3047},{"date":"2021-09-08","close":6178.272},{"date":"2021-09-09","close":6142.9175},{"date":"2021-09-10","close":6266.6602},{"date":"2021-09-13","close":6275.4985},{"date":"2021-09-14","close":6275.4985},{"date":"2021-09-15","close":6319.6929},{"date":"2021-09-16","close":6319.6929},{"date":"2021-09-17","close":6310.853},{"date":"2021-09-23","close":6160.5952},{"date":"2021-09-24","close":6160.5952},{"date":"2021-09-27","close":6160.5952},{"date":"2021-09-28","close":6293.1763},{"date":"2021-09-29","close":6187.1113},{"date":"2021-09-30","close":6169.4336},{"date":"2021-10-01","close":5992.6592},{"date":"2021-10-05","close":5877.7554},{"date":"2021-10-06","close":5656.7871},{"date":"2021-10-07","close":5656.7871},{"date":"2021-10-08","close":5789.3682},{"date":"2021-10-12","close":5718.6587},{"date":"2021-10-13","close":5700.981},{"date":"2021-10-14","close":5807.0464},{"date":"2021-10-15","close":5815.8843},{"date":"2021-10-18","close":6001.4976},{"date":"2021-10-19","close":5904.272},{"date":"2021-10-20","close":5921.9487},{"date":"2021-10-21","close":5745.1748},{"date":"2021-10-22","close":5815.8843},{"date":"2021-10-25","close":5921.9487},{"date":"2021-10-26","close":5895.4331},{"date":"2021-10-27","close":5904.272},{"date":"2021-10-28","close":5895.4331},{"date":"2021-10-29","close":5807.0464},{"date":"2021-11-01","close":5692.1426},{"date":"2021-11-02","close":5807.0464},{"date":"2021-11-03","close":5674.4648},{"date":"2021-11-04","close":5700.981},{"date":"2021-11-05","close":5612.5942},{"date":"2021-11-08","close":5594.916},{"date":"2021-11-09","close":5550.7227},{"date":"2021-11-10","close":5338.5938},{"date":"2021-11-11","close":5568.3994},{"date":"2021-11-12","close":5913.1104},{"date":"2021-11-15","close":5842.4004},{"date":"2021-11-16","close":5833.5625},{"date":"2021-11-17","close":5762.8521},{"date":"2021-11-18","close":5736.3359},{"date":"2021-11-19","close":5692.1426},{"date":"2021-11-22","close":5568.3994},{"date":"2021-11-23","close":5347.4316},{"date":"2021-11-24","close":5356.2705},{"date":"2021-11-25","close":5338.5938},{"date":"2021-11-26","close":5188.3345},{"date":"2021-11-29","close":5038.0767},{"date":"2021-11-30","close":5126.4634},{"date":"2021-12-01","close":5038.0767},{"date":"2021-12-02","close":5038.0767},{"date":"2021-12-03","close":5135.3018},{"date":"2021-12-06","close":5356.2705},{"date":"2021-12-07","close":5541.8833},{"date":"2021-12-08","close":5524.2061},{"date":"2021-12-09","close":5612.5942},{"date":"2021-12-10","close":5656.7871},{"date":"2021-12-13","close":5727.4976},{"date":"2021-12-14","close":5700.981},{"date":"2021-12-15","close":5621.4321},{"date":"2021-12-16","close":5594.916},{"date":"2021-12-17","close":5683.3032},{"date":"2021-12-20","close":5647.9482},{"date":"2021-12-21","close":5603.7544},{"date":"2021-12-22","close":5577.2388},{"date":"2021-12-23","close":5586.0776},{"date":"2021-12-24","close":5603.7544},{"date":"2021-12-27","close":5559.5615},{"date":"2021-12-28","close":5639.1099},{"date":"2021-12-29","close":6131.8477},{"date":"2021-12-30","close":6204.8457},{"date":"2022-01-03","close":6810.0},{"date":"2022-01-04","close":6286.9688},{"date":"2022-01-05","close":6268.7197},{"date":"2022-01-06","close":6177.4717},{"date":"2022-01-07","close":6250.4697},{"date":"2022-01-10","close":6159.2222},{"date":"2022-01-11","close":5931.103},{"date":"2022-01-12","close":6159.2222},{"date":"2022-01-13","close":6113.5977},{"date":"2022-01-14","close":5931.103},{"date":"2022-01-17","close":5702.9834},{"date":"2022-01-18","close":5575.2368},{"date":"2022-01-19","close":5575.2368},{"date":"2022-01-20","close":5739.4824},{"date":"2022-01-21","close":5639.1099},{"date":"2022-01-24","close":5611.7358},{"date":"2022-01-25","close":5401.8657},{"date":"2022-01-26","close":5401.8657},{"date":"2022-01-27","close":5237.6196},{"date":"2022-01-28","close":5201.1211},{"date":"2022-02-03","close":5429.2402},{"date":"2022-02-04","close":5520.4878},{"date":"2022-02-07","close":5666.4839},{"date":"2022-02-08","close":5666.4839},{"date":"2022-02-09","close":5666.4839},{"date":"2022-02-10","close":5821.6055},{"date":"2022-02-11","close":5803.356},{"date":"2022-02-14","close":5538.7378},{"date":"2022-02-15","close":5547.8628},{"date":"2022-02-16","close":5775.9814},{"date":"2022-02-17","close":5785.106},{"date":"2022-02-18","close":5848.98},{"date":"2022-02-21","close":5867.229},{"date":"2022-02-22","close":5867.229},{"date":"2022-02-23","close":5867.229},{"date":"2022-02-24","close":5766.8564},{"date":"2022-02-25","close":5693.8584},{"date":"2022-02-28","close":5693.8584},{"date":"2022-03-02","close":5794.2314},{"date":"2022-03-03","close":5712.1084},{"date":"2022-03-04","close":5739.4824},{"date":"2022-03-07","close":5529.6128},{"date":"2022-03-08","close":5465.7397},{"date":"2022-03-10","close":5465.7397},{"date":"2022-03-11","close":5575.2368},{"date":"2022-03-14","close":5529.6128},{"date":"2022-03-15","close":5529.6128},{"date":"2022-03-16","close":5620.8608},{"date":"2022-03-17","close":5620.8608},{"date":"2022-03-18","close":5611.7358},{"date":"2022-03-21","close":5529.6128},{"date":"2022-03-22","close":5639.1099},{"date":"2022-03-23","close":5593.4868},{"date":"2022-03-24","close":5675.6094},{"date":"2022-03-25","close":5730.3579},{"date":"2022-03-28","close":5684.7334},{"date":"2022-03-29","close":5648.2349},{"date":"2022-03-30","close":5748.6069},{"date":"2022-03-31","close":5794.2314},{"date":"2022-04-01","close":5794.2314},{"date":"2022-04-04","close":6058.8501},{"date":"2022-04-05","close":6140.9727},{"date":"2022-04-06","close":6131.8477},{"date":"2022-04-07","close":6067.9741},{"date":"2022-04-08","close":6004.1011},{"date":"2022-04-11","close":6049.7251},{"date":"2022-04-12","close":5912.8535},{"date":"2022-04-13","close":5994.9766},{"date":"2022-04-14","close":5940.2275},{"date":"2022-04-15","close":5967.6021},{"date":"2022-04-18","close":5867.229},{"date":"2022-04-19","close":5921.978},{"date":"2022-04-20","close":5912.8535},{"date":"2022-04-21","close":5839.855},{"date":"2022-04-22","close":5858.1045},{"date":"2022-04-25","close":5657.3594},{"date":"2022-04-26","close":5730.3579},{"date":"2022-04-27","close":5657.3594},{"date":"2022-04-28","close":5739.4824},{"date":"2022-04-29","close":5785.106},{"date":"2022-05-02","close":5748.6069},{"date":"2022-05-03","close":5757.7324},{"date":"2022-05-04","close":5748.6069},{"date":"2022-05-06","close":5648.2349},{"date":"2022-05-09","close":6100.0},{"date":"2022-05-10","close":5538.7378},{"date":"2022-05-11","close":5447.4902},{"date":"2022-05-12","close":5401.8657},{"date":"2022-05-13","close":5383.6162},{"date":"2022-05-16","close":5429.2402},{"date":"2022-05-17","close":5292.3687},{"date":"2022-05-18","close":5310.6182},{"date":"2022-05-19","close":5292.3687},{"date":"2022-05-20","close":5328.8677},{"date":"2022-05-23","close":5310.6182},{"date":"2022-05-24","close":5228.4951},{"date":"2022-05-25","close":5191.9961},{"date":"2022-05-26","close":5146.3726},{"date":"2022-05-27","close":5310.6182},{"date":"2022-05-30","close":5502.2383},{"date":"2022-05-31","close":5511.3633},{"date":"2022-06-02","close":5456.6147},{"date":"2022-06-03","close":5438.3647},{"date":"2022-06-07","close":5383.6162},{"date":"2022-06-08","close":5401.8657},{"date":"2022-06-09","close":5401.8657},{"date":"2022-06-10","close":5438.3647},{"date":"2022-06-13","close":5246.7446},{"date":"2022-06-14","close":5036.875},{"date":"2022-06-15","close":4918.2529},{"date":"2022-06-16","close":5000.376},{"date":"2022-06-17","close":5000.376},{"date":"2022-06-20","close":4918.2529},{"date":"2022-06-21","close":5018.6255},{"date":"2022-06-22","close":4982.1265},{"date":"2022-06-23","close":4872.6289},{"date":"2022-06-24","close":5036.875},{"date":"2022-06-27","close":4954.752},{"date":"2022-06-28","close":4945.6274},{"date":"2022-06-29","close":4991.251},{"date":"2022-06-30","close":4909.1284},{"date":"2022-07-01","close":4845.2544},{"date":"2022-07-04","close":4699.2588},{"date":"2022-07-05","close":4726.6328},{"date":"2022-07-06","close":4817.8804},{"date":"2022-07-07","close":4881.7539},{"date":"2022-07-08","close":4872.6289},{"date":"2022-07-11","close":4890.8784},{"date":"2022-07-12","close":4927.3774},{"date":"2022-07-13","close":5000.376},{"date":"2022-07-14","close":5045.9995},{"date":"2022-07-15","close":5018.6255},{"date":"2022-07-18","close":5100.7485},{"date":"2022-07-19","close":5064.2495},{"date":"2022-07-20","close":5027.7505},{"date":"2022-07-21","close":4954.752},{"date":"2022-07-22","close":4991.251},{"date":"2022-07-25","close":5155.4971},{"date":"2022-07-26","close":5283.2441},{"date":"2022-07-27","close":5447.4902},{"date":"2022-07-28","close":5629.9858},{"date":"2022-07-29","close":5602.6108},{"date":"2022-08-01","close":5520.4878},{"date":"2022-08-02","close":5429.2402},{"date":"2022-08-03","close":5438.3647},{"date":"2022-08-04","close":5410.9907},{"date":"2022-08-05","close":5520.4878},{"date":"2022-08-08","close":5556.9868},{"date":"2022-08-09","close":5420.1157},{"date":"2022-08-10","close":5447.4902},{"date":"2022-08-11","close":5611.7358},{"date":"2022-08-12","close":5584.3613},{"date":"2022-08-16","close":5547.8628},{"date":"2022-08-17","close":5547.8628},{"date":"2022-08-18","close":5465.7397},{"date":"2022-08-19","close":5502.2383},{"date":"2022-08-22","close":5383.6162},{"date":"2022-08-23","close":5328.8677},{"date":"2022-08-24","close":5556.9868},{"date":"2022-08-25","close":5429.2402},{"date":"2022-08-26","close":5465.7397},{"date":"2022-08-29","close":5210.2456},{"date":"2022-08-30","close":5347.1172},{"date":"2022-08-31","close":5392.7412},{"date":"2022-09-01","close":5264.9941},{"date":"2022-09-02","close":5164.6226},{"date":"2022-09-05","close":5118.9985},{"date":"2022-09-06","close":5237.6196},{"date":"2022-09-07","close":5100.7485},{"date":"2022-09-08","close":5146.3726},{"date":"2022-09-13","close":5091.6235},{"date":"2022-09-14","close":4954.752},{"date":"2022-09-15","close":4973.0015},{"date":"2022-09-16","close":4836.1299},{"date":"2022-09-19","close":4626.2603},{"date":"2022-09-20","close":4717.5083},{"date":"2022-09-21","close":4790.5054},{"date":"2022-09-22","close":4681.0088},{"date":"2022-09-23","close":4608.0107},{"date":"2022-09-26","close":4106.1479},{"date":"2022-09-27","close":3855.217},{"date":"2022-09-28","close":3435.4775},{"date":"2022-09-29","close":3430.915},{"date":"2022-09-30","close":3330.542},{"date":"2022-10-04","close":3440.0396},{"date":"2022-10-05","close":3284.9185},{"date":"2022-10-06","close":3476.5391},{"date":"2022-10-07","close":3503.9128},{"date":"2022-10-11","close":3175.4211},{"date":"2022-10-12","close":3175.4211},{"date":"2022-10-13","close":3033.9871},{"date":"2022-10-14","close":3193.6709},{"date":"2022-10-17","close":3257.5442},{"date":"2022-10-18","close":3462.8516},{"date":"2022-10-19","close":3476.5391},{"date":"2022-10-20","close":3362.479},{"date":"2022-10-21","close":3303.168},{"date":"2022-10-24","close":3376.1663},{"date":"2022-10-25","close":3348.792},{"date":"2022-10-26","close":3284.9185},{"date":"2022-10-27","close":3321.4175},{"date":"2022-10-28","close":3357.9165},{"date":"2022-10-31","close":3417.2278},{"date":"2022-11-01","close":3453.7268},{"date":"2022-11-02","close":3449.1646},{"date":"2022-11-03","close":3440.0396},{"date":"2022-11-04","close":3440.0396},{"date":"2022-11-07","close":3513.0376},{"date":"2022-11-08","close":3567.7864},{"date":"2022-11-09","close":3595.1606},{"date":"2022-11-10","close":3627.0974},{"date":"2022-11-11","close":3663.5967},{"date":"2022-11-14","close":3768.5312},{"date":"2022-11-15","close":3891.7158},{"date":"2022-11-16","close":3978.4011},{"date":"2022-11-17","close":3923.6531},{"date":"2022-11-18","close":3914.5276},{"date":"2022-11-21","close":3700.0959},{"date":"2022-11-22","close":3836.9673},{"date":"2022-11-23","close":3964.7144},{"date":"2022-11-24","close":4042.2749},{"date":"2022-11-25","close":4024.0251},{"date":"2022-11-28","close":3964.7144},{"date":"2022-11-29","close":3955.5891},{"date":"2022-11-30","close":3955.5891},{"date":"2022-12-01","close":4014.9001},{"date":"2022-12-02","close":4024.0251},{"date":"2022-12-05","close":4087.8984},{"date":"2022-12-06","close":4014.9001},{"date":"2022-12-07","close":3960.1519},{"date":"2022-12-08","close":3855.217},{"date":"2022-12-09","close":4055.9617},{"date":"2022-12-12","close":4046.8374},{"date":"2022-12-13","close":4042.2749},{"date":"2022-12-14","close":4014.9001},{"date":"2022-12-15","close":4010.3379},{"date":"2022-12-16","close":3987.5261},{"date":"2022-12-19","close":3923.6531},{"date":"2022-12-20","close":3896.2783},{"date":"2022-12-21","close":3905.4031},{"date":"2022-12-22","close":3905.4031},{"date":"2022-12-23","close":3823.28},{"date":"2022-12-26","close":3814.1555},{"date":"2022-12-27","close":3823.28},{"date":"2022-12-28","close":3869.9055},{"date":"2022-12-29","close":3804.6301},{"date":"2023-01-02","close":3636.7788},{"date":"2023-01-03","close":3655.429},{"date":"2023-01-04","close":3758.0046},{"date":"2023-01-05","close":3799.9675},{"date":"2023-01-06","close":3813.9551},{"date":"2023-01-09","close":3837.2676},{"date":"2023-01-10","close":3846.5928},{"date":"2023-01-11","close":3874.5681},{"date":"2023-01-12","close":3888.5557},{"date":"2023-01-13","close":3897.8809},{"date":"2023-01-16","close":3977.1438},{"date":"2023-01-17","close":3925.8562},{"date":"2023-01-18","close":3911.8684},{"date":"2023-01-19","close":3874.5681},{"date":"2023-01-20","close":3874.5681},{"date":"2023-01-25","close":3874.5681},{"date":"2023-01-26","close":3897.8809},{"date":"2023-01-27","close":3907.2058},{"date":"2023-01-30","close":3907.2058},{"date":"2023-01-31","close":3893.218},{"date":"2023-02-01","close":3963.1562},{"date":"2023-02-02","close":4014.4441},{"date":"2023-02-03","close":4009.782},{"date":"2023-02-06","close":3944.5059},{"date":"2023-02-07","close":3888.5557},{"date":"2023-02-08","close":3925.8562},{"date":"2023-02-09","close":4005.1194},{"date":"2023-02-10","close":3967.8191},{"date":"2023-02-13","close":3832.6052},{"date":"2023-02-14","close":3795.3052},{"date":"2023-02-15","close":3660.0913},{"date":"2023-02-16","close":3748.6794},{"date":"2023-02-17","close":3785.98},{"date":"2023-02-20","close":4070.3945},{"date":"2023-02-21","close":4051.7446},{"date":"2023-02-22","close":3963.1562},{"date":"2023-02-23","close":4079.7197},{"date":"2023-02-24","close":3977.1438},{"date":"2023-02-27","close":3813.9551},{"date":"2023-02-28","close":3841.9302},{"date":"2023-03-02","close":3879.2305},{"date":"2023-03-03","close":4177.6328},{"date":"2023-03-06","close":4186.958},{"date":"2023-03-07","close":4266.2212},{"date":"2023-03-08","close":4163.6455},{"date":"2023-03-09","close":4075.0571},{"date":"2023-03-10","close":3916.531},{"date":"2023-03-13","close":3897.8809},{"date":"2023-03-14","close":3725.3669},{"date":"2023-03-15","close":3841.9302},{"date":"2023-03-16","close":3753.3423},{"date":"2023-03-17","close":3818.6174},{"date":"2023-03-20","close":3762.6672},{"date":"2023-03-21","close":3739.3547},{"date":"2023-03-22","close":3692.729},{"date":"2023-03-23","close":3585.4907},{"date":"2023-03-24","close":3664.7537},{"date":"2023-03-27","close":3580.8281},{"date":"2023-03-28","close":3599.4783},{"date":"2023-03-29","close":3716.0417},{"date":"2023-03-30","close":3646.1038},{"date":"2023-03-31","close":3594.8159},{"date":"2023-04-03","close":3622.791},{"date":"2023-04-04","close":3590.1531},{"date":"2023-04-05","close":3627.4536},{"date":"2023-04-06","close":3669.4165},{"date":"2023-04-07","close":3683.4041},{"date":"2023-04-10","close":3566.8408},{"date":"2023-04-11","close":3576.1658},{"date":"2023-04-12","close":3669.4165},{"date":"2023-04-13","close":3888.5557},{"date":"2023-04-14","close":4047.082},{"date":"2023-04-17","close":4005.1194},{"date":"2023-04-18","close":3846.5928},{"date":"2023-04-19","close":3851.2551},{"date":"2023-04-20","close":3711.3794},{"date":"2023-04-21","close":3641.4412},{"date":"2023-04-24","close":3646.1038},{"date":"2023-04-25","close":3576.1658},{"date":"2023-04-26","close":3510.8904},{"date":"2023-04-27","close":3501.5652},{"date":"2023-04-28","close":3487.5774},{"date":"2023-05-02","close":3590.1531},{"date":"2023-05-03","close":3576.1658},{"date":"2023-05-04","close":3534.2029},{"date":"2023-05-08","close":3548.1904},{"date":"2023-05-09","close":3492.2402},{"date":"2023-05-10","close":3487.5774},{"date":"2023-05-11","close":3487.5774},{"date":"2023-05-12","close":3403.6516},{"date":"2023-05-15","close":3333.7141},{"date":"2023-05-16","close":3161.2},{"date":"2023-05-17","close":3245.1255},{"date":"2023-05-18","close":3268.4382},{"date":"2023-05-19","close":3310.4011},{"date":"2023-05-22","close":3324.3889},{"date":"2023-05-23","close":3273.1008},{"date":"2023-05-24","close":3240.4631},{"date":"2023-05-25","close":3221.813},{"date":"2023-05-26","close":3226.4753},{"date":"2023-05-30","close":3231.1379},{"date":"2023-05-31","close":3254.4507},{"date":"2023-06-01","close":3277.7634},{"date":"2023-06-02","close":3333.7141},{"date":"2023-06-05","close":3333.7141},{"date":"2023-06-07","close":3324.3889},{"date":"2023-06-08","close":3315.0637},{"date":"2023-06-09","close":3324.3889},{"date":"2023-06-12","close":3324.3889},{"date":"2023-06-13","close":3282.426},{"date":"2023-06-14","close":3170.5249},{"date":"2023-06-15","close":3119.2371},{"date":"2023-06-16","close":3156.5374},{"date":"2023-06-19","close":3156.5374},{"date":"2023-06-20","close":3147.2124},{"date":"2023-06-21","close":3114.5747},{"date":"2023-06-22","close":3119.2371},{"date":"2023-06-23","close":3044.6367},{"date":"2023-06-26","close":3077.2744},{"date":"2023-06-27","close":3156.5374},{"date":"2023-06-28","close":3161.2},{"date":"2023-06-29","close":3165.8623},{"date":"2023-06-30","close":3189.1753},{"date":"2023-07-03","close":3240.4631},{"date":"2023-07-04","close":3277.7634},{"date":"2023-07-05","close":3296.4136},{"date":"2023-07-06","close":3254.4507},{"date":"2023-07-07","close":3758.0046},{"date":"2023-07-10","close":4438.7349},{"date":"2023-07-11","close":3883.8931},{"date":"2023-07-12","close":4709.1621},{"date":"2023-07-13","close":4364.1348},{"date":"2023-07-14","close":4597.2612},{"date":"2023-07-17","close":4224.2583},{"date":"2023-07-18","close":3911.8684},{"date":"2023-07-19","close":3846.5928},{"date":"2023-07-20","close":3823.28},{"date":"2023-07-21","close":3552.8533},{"date":"2023-07-24","close":3338.3765},{"date":"2023-07-25","close":3249.7881},{"date":"2023-07-26","close":3039.9739},{"date":"2023-07-27","close":3091.262},{"date":"2023-07-28","close":3170.5249},{"date":"2023-07-31","close":3231.1379},{"date":"2023-08-01","close":3282.426},{"date":"2023-08-02","close":3147.2124},{"date":"2023-08-03","close":3105.2498},{"date":"2023-08-04","close":3175.1875},{"date":"2023-08-07","close":3193.8376},{"date":"2023-08-08","close":3170.5249},{"date":"2023-08-09","close":3310.4011},{"date":"2023-08-10","close":3548.1904},{"date":"2023-08-11","close":3450.2773},{"date":"2023-08-14","close":3496.9026},{"date":"2023-08-16","close":3221.813},{"date":"2023-08-17","close":3105.2498},{"date":"2023-08-18","close":3058.6243},{"date":"2023-08-21","close":3039.9739},{"date":"2023-08-22","close":3035.3115},{"date":"2023-08-23","close":3091.262},{"date":"2023-08-24","close":3095.9246},{"date":"2023-08-25","close":3184.5125},{"date":"2023-08-28","close":3217.1504},{"date":"2023-08-29","close":3282.426},{"date":"2023-08-30","close":3277.7634},{"date":"2023-08-31","close":3226.4753},{"date":"2023-09-01","close":3291.7512},{"date":"2023-09-04","close":3249.7881},{"date":"2023-09-05","close":3189.1753},{"date":"2023-09-06","close":3287.0884},{"date":"2023-09-07","close":3319.7263},{"date":"2023-09-08","close":3371.0139},{"date":"2023-09-11","close":3240.4631},{"date":"2023-09-12","close":3184.5125},{"date":"2023-09-13","close":3156.5374},{"date":"2023-09-14","close":3207.8252},{"date":"2023-09-15","close":3170.5249},{"date":"2023-09-18","close":3072.6118},{"date":"2023-09-19","close":3030.6489},{"date":"2023-09-20","close":2993.3486},{"date":"2023-09-21","close":2946.7231},{"date":"2023-09-22","close":2932.7356},{"date":"2023-09-25","close":2834.8225},{"date":"2023-09-26","close":2741.5718},{"date":"2023-09-27","close":2797.5222},{"date":"2023-10-04","close":2685.6211},{"date":"2023-10-05","close":2625.0083},{"date":"2023-10-06","close":2685.6211},{"date":"2023-10-10","close":2587.708},{"date":"2023-10-11","close":2648.321},{"date":"2023-10-12","close":2704.2712},{"date":"2023-10-13","close":2652.9834},{"date":"2023-10-16","close":2587.708},{"date":"2023-10-17","close":2601.6956},{"date":"2023-10-18","close":2727.584},{"date":"2023-10-19","close":2676.2959},{"date":"2023-10-20","close":2583.0454},{"date":"2023-10-23","close":2583.0454},{"date":"2023-10-24","close":2625.0083},{"date":"2023-10-25","close":2638.9961},{"date":"2023-10-26","close":2587.708},{"date":"2023-10-27","close":2517.7698},{"date":"2023-10-30","close":2597.0332},{"date":"2023-10-31","close":2513.1074},{"date":"2023-11-01","close":2536.4199},{"date":"2023-11-02","close":2634.3333},{"date":"2023-11-03","close":2699.6089},{"date":"2023-11-06","close":2708.9336},{"date":"2023-11-07","close":2694.946},{"date":"2023-11-08","close":2694.946},{"date":"2023-11-09","close":2694.946},{"date":"2023-11-10","close":2666.9707},{"date":"2023-11-13","close":2629.6709},{"date":"2023-11-14","close":2625.0083},{"date":"2023-11-15","close":2690.2837},{"date":"2023-11-16","close":2699.6089},{"date":"2023-11-17","close":2676.2959},{"date":"2023-11-20","close":2923.4104},{"date":"2023-11-21","close":2844.1475},{"date":"2023-11-22","close":2844.1475},{"date":"2023-11-23","close":2830.1599},{"date":"2023-11-24","close":2825.4973},{"date":"2023-11-27","close":2764.8843},{"date":"2023-11-28","close":2746.2341},{"date":"2023-11-29","close":2690.2837},{"date":"2023-11-30","close":2690.2837},{"date":"2023-12-01","close":2708.9336},{"date":"2023-12-04","close":2755.5593},{"date":"2023-12-05","close":2755.5593},{"date":"2023-12-06","close":2834.8225},{"date":"2023-12-07","close":2830.1599},{"date":"2023-12-08","close":2830.1599},{"date":"2023-12-11","close":2844.1475},{"date":"2023-12-12","close":2825.4973},{"date":"2023-12-13","close":2797.5222},{"date":"2023-12-14","close":2839.4849},{"date":"2023-12-15","close":2909.4229},{"date":"2023-12-18","close":2862.7976},{"date":"2023-12-19","close":2862.7976},{"date":"2023-12-20","close":2886.1104},{"date":"2023-12-21","close":3599.4783},{"date":"2023-12-22","close":3133.2246},{"date":"2023-12-26","close":3478.2524},{"date":"2023-12-27","close":3402.6382},{"date":"2023-12-28","close":3468.8008},{"date":"2024-01-02","close":3482.9785},{"date":"2024-01-03","close":3577.4961},{"date":"2024-01-04","close":3497.1562},{"date":"2024-01-05","close":3364.8313},{"date":"2024-01-08","close":3412.0901},{"date":"2024-01-09","close":3393.1868},{"date":"2024-01-10","close":3336.4761},{"date":"2024-01-11","close":3331.75},{"date":"2024-01-12","close":3152.1663},{"date":"2024-01-15","close":3109.6333},{"date":"2024-01-16","close":3109.6333},{"date":"2024-01-17","close":2972.5828},{"date":"2024-01-18","close":3104.9075},{"date":"2024-01-19","close":3067.1003},{"date":"2024-01-22","close":3034.019},{"date":"2024-01-23","close":3213.6028},{"date":"2024-01-24","close":3270.3135},{"date":"2024-01-25","close":3128.5371},{"date":"2024-01-26","close":3194.6992},{"date":"2024-01-29","close":3114.3594},{"date":"2024-01-30","close":3095.4556},{"date":"2024-01-31","close":3038.7449},{"date":"2024-02-01","close":3024.5674},{"date":"2024-02-02","close":3454.623},{"date":"2024-02-05","close":3397.9124},{"date":"2024-02-06","close":3241.958},{"date":"2024-02-07","close":3142.7144},{"date":"2024-02-08","close":3104.9075},{"date":"2024-02-13","close":3185.2476},{"date":"2024-02-14","close":3232.5066},{"date":"2024-02-15","close":3227.7805},{"date":"2024-02-16","close":3416.8159},{"date":"2024-02-19","close":3350.6536},{"date":"2024-02-20","close":3275.0393},{"date":"2024-02-21","close":3204.1511},{"date":"2024-02-22","close":3270.3135},{"date":"2024-02-23","close":3364.8313},{"date":"2024-02-26","close":3449.897},{"date":"2024-02-27","close":3440.4456},{"date":"2024-02-28","close":3421.5417},{"date":"2024-02-29","close":3289.217},{"date":"2024-03-04","close":3355.3794},{"date":"2024-03-05","close":4361.9932},{"date":"2024-03-06","close":4536.8511},{"date":"2024-03-07","close":4447.0591},{"date":"2024-03-08","close":4040.6328},{"date":"2024-03-11","close":4002.8259},{"date":"2024-03-12","close":4017.0037},{"date":"2024-03-13","close":3879.9529},{"date":"2024-03-14","close":3719.2727},{"date":"2024-03-15","close":3672.0139},{"date":"2024-03-18","close":3780.7092},{"date":"2024-03-19","close":3837.4199},{"date":"2024-03-20","close":3596.3997},{"date":"2024-03-21","close":3582.2219},{"date":"2024-03-22","close":3553.8667},{"date":"2024-03-25","close":3648.3845},{"date":"2024-03-26","close":3643.6587},{"date":"2024-03-27","close":3591.6738},{"date":"2024-03-28","close":3506.6077},{"date":"2024-03-29","close":3516.0596},{"date":"2024-04-01","close":3681.4656},{"date":"2024-04-02","close":3605.8513},{"date":"2024-04-03","close":3638.9326},{"date":"2024-04-04","close":3591.6738},{"date":"2024-04-05","close":3501.8818},{"date":"2024-04-08","close":3553.8667},{"date":"2024-04-09","close":3582.2219},{"date":"2024-04-11","close":3591.6738},{"date":"2024-04-12","close":3610.5771},{"date":"2024-04-15","close":3553.8667},{"date":"2024-04-16","close":3336.4761},{"date":"2024-04-17","close":3393.1868},{"date":"2024-04-18","close":3383.7349},{"date":"2024-04-19","close":3284.4912},{"date":"2024-04-22","close":3289.217},{"date":"2024-04-23","close":3270.3135},{"date":"2024-04-24","close":3482.9785},{"date":"2024-04-25","close":3468.8008},{"date":"2024-04-26","close":3459.3489},{"date":"2024-04-29","close":3657.8362},{"date":"2024-04-30","close":3657.8362},{"date":"2024-05-02","close":3657.8362},{"date":"2024-05-03","close":3643.6587},{"date":"2024-05-07","close":3709.8208},{"date":"2024-05-08","close":3780.7092},{"date":"2024-05-09","close":3596.3997},{"date":"2024-05-10","close":3586.948},{"date":"2024-05-13","close":3516.0596},{"date":"2024-05-14","close":3473.5266},{"date":"2024-05-16","close":3435.7195},{"date":"2024-05-17","close":3416.8159},{"date":"2024-05-20","close":3360.1052},{"date":"2024-05-21","close":3350.6536},{"date":"2024-05-22","close":3345.9275},{"date":"2024-05-23","close":3350.6536},{"date":"2024-05-24","close":3246.6841},{"date":"2024-05-27","close":3241.958},{"date":"2024-05-28","close":3204.1511},{"date":"2024-05-29","close":3204.1511},{"date":"2024-05-30","close":3119.0852},{"date":"2024-05-31","close":3100.1816},{"date":"2024-06-03","close":3175.7959},{"date":"2024-06-04","close":3043.4709},{"date":"2024-06-05","close":3142.7144},{"date":"2024-06-07","close":3137.9885},{"date":"2024-06-10","close":3189.9734},{"date":"2024-06-11","close":3199.425},{"date":"2024-06-12","close":3237.2324},{"date":"2024-06-13","close":3208.877},{"date":"2024-06-14","close":3147.4404},{"date":"2024-06-17","close":3062.3745},{"date":"2024-06-18","close":3024.5674},{"date":"2024-06-19","close":2977.3086},{"date":"2024-06-20","close":2977.3086},{"date":"2024-06-21","close":2901.6943},{"date":"2024-06-24","close":2911.1462},{"date":"2024-06-25","close":2901.6943},{"date":"2024-06-26","close":2925.324},{"date":"2024-06-27","close":2849.7095},{"date":"2024-06-28","close":2816.6284},{"date":"2024-07-01","close":2911.1462},{"date":"2024-07-02","close":2816.6284},{"date":"2024-07-03","close":2844.9836},{"date":"2024-07-04","close":2826.0801},{"date":"2024-07-05","close":2811.9026},{"date":"2024-07-08","close":2849.7095},{"date":"2024-07-09","close":2854.4355},{"date":"2024-07-10","close":2863.8872},{"date":"2024-07-11","close":2844.9836},{"date":"2024-07-12","close":2830.8059},{"date":"2024-07-15","close":2901.6943},{"date":"2024-07-16","close":2854.4355},{"date":"2024-07-17","close":2882.7908},{"date":"2024-07-18","close":2849.7095},{"date":"2024-07-19","close":2840.2578},{"date":"2024-07-22","close":2759.9177},{"date":"2024-07-23","close":2745.74},{"date":"2024-07-24","close":2736.2883},{"date":"2024-07-25","close":3086.0039},{"date":"2024-07-26","close":3048.1968},{"date":"2024-07-29","close":2920.5979},{"date":"2024-07-30","close":2892.2424},{"date":"2024-07-31","close":2854.4355},{"date":"2024-08-01","close":2911.1462},{"date":"2024-08-02","close":2745.74},{"date":"2024-08-05","close":2292.0549},{"date":"2024-08-06","close":2424.3796},{"date":"2024-08-07","close":2443.2834},{"date":"2024-08-08","close":2448.0093},{"date":"2024-08-09","close":2533.0752},{"date":"2024-08-12","close":2547.2529},{"date":"2024-08-13","close":2518.8975},{"date":"2024-08-14","close":2589.7859},{"date":"2024-08-16","close":2608.6895},{"date":"2024-08-19","close":2570.8821},{"date":"2024-08-20","close":2608.6895},{"date":"2024-08-21","close":2589.7859},{"date":"2024-08-22","close":2556.7046},{"date":"2024-08-23","close":2556.7046},{"date":"2024-08-26","close":2537.801},{"date":"2024-08-27","close":2561.4307},{"date":"2024-08-28","close":2537.801},{"date":"2024-08-29","close":2495.2681},{"date":"2024-08-30","close":2533.0752},{"date":"2024-09-02","close":2528.3494},{"date":"2024-09-03","close":2533.0752},{"date":"2024-09-04","close":2429.1057},{"date":"2024-09-05","close":2429.1057},{"date":"2024-09-06","close":2339.314},{"date":"2024-09-09","close":2353.4917},{"date":"2024-09-10","close":2348.7656},{"date":"2024-09-11","close":2329.8621},{"date":"2024-09-12","close":2367.6692},{"date":"2024-09-13","close":2386.5728},{"date":"2024-09-19","close":2391.2986},{"date":"2024-09-20","close":2419.6538},{"date":"2024-09-23","close":2424.3796},{"date":"2024-09-24","close":2438.5574},{"date":"2024-09-25","close":2490.5422},{"date":"2024-09-26","close":2523.6233},{"date":"2024-09-27","close":2528.3494},{"date":"2024-09-30","close":2476.3645},{"date":"2024-10-02","close":2438.5574},{"date":"2024-10-04","close":2448.0093},{"date":"2024-10-07","close":2448.0093},{"date":"2024-10-08","close":2514.1719},{"date":"2024-10-10","close":2462.187},{"date":"2024-10-11","close":2429.1057},{"date":"2024-10-14","close":2433.8315},{"date":"2024-10-15","close":2457.4612},{"date":"2024-10-16","close":2433.8315},{"date":"2024-10-17","close":2410.2021},{"date":"2024-10-18","close":2381.8469},{"date":"2024-10-21","close":2396.0247},{"date":"2024-10-22","close":2414.928},{"date":"2024-10-23","close":2433.8315},{"date":"2024-10-24","close":2452.7351},{"date":"2024-10-25","close":2476.3645},{"date":"2024-10-28","close":2462.187},{"date":"2024-10-29","close":2495.2681},{"date":"2024-10-30","close":2528.3494},{"date":"2024-10-31","close":2537.801},{"date":"2024-11-01","close":2509.4458},{"date":"2024-11-04","close":2551.9788},{"date":"2024-11-05","close":2537.801},{"date":"2024-11-06","close":2481.0903},{"date":"2024-11-07","close":2466.9126},{"date":"2024-11-08","close":2476.3645},{"date":"2024-11-11","close":2410.2021},{"date":"2024-11-12","close":2254.248},{"date":"2024-11-13","close":2277.8772},{"date":"2024-11-14","close":2391.2986},{"date":"2024-11-15","close":2344.0398},{"date":"2024-11-18","close":2296.781},{"date":"2024-11-19","close":2282.6033},{"date":"2024-11-20","close":2277.8772},{"date":"2024-11-21","close":2258.9736},{"date":"2024-11-22","close":2306.2327},{"date":"2024-11-25","close":2353.4917},{"date":"2024-11-26","close":2344.0398},{"date":"2024-11-27","close":2344.0398},{"date":"2024-11-28","close":2372.395},{"date":"2024-11-29","close":2306.2327},{"date":"2024-12-02","close":2263.6995},{"date":"2024-12-03","close":2301.5068},{"date":"2024-12-04","close":2249.5222},{"date":"2024-12-05","close":2216.4407},{"date":"2024-12-06","close":2164.4561},{"date":"2024-12-09","close":2032.1313},{"date":"2024-12-10","close":2183.3596},{"date":"2024-12-11","close":2268.4255},{"date":"2024-12-12","close":2268.4255},{"date":"2024-12-13","close":2225.8926},{"date":"2024-12-16","close":2244.7961},{"date":"2024-12-17","close":2240.0703},{"date":"2024-12-18","close":2273.1514},{"date":"2024-12-19","close":2263.6995},{"date":"2024-12-20","close":2197.5374},{"date":"2024-12-23","close":2206.989},{"date":"2024-12-24","close":2240.0703},{"date":"2024-12-26","close":2230.6184},{"date":"2024-12-27","close":2220.9202},{"date":"2024-12-30","close":2230.6184},{"date":"2025-01-02","close":2254.8643},{"date":"2025-01-03","close":2283.9592},{"date":"2025-01-06","close":2308.2051},{"date":"2025-01-07","close":2308.2051},{"date":"2025-01-08","close":2303.356},{"date":"2025-01-09","close":2250.0151},{"date":"2025-01-10","close":2264.5625},{"date":"2025-01-13","close":2250.0151},{"date":"2025-01-14","close":2453.6802},{"date":"2025-01-15","close":2400.3394},{"date":"2025-01-16","close":2429.4343},{"date":"2025-01-17","close":2473.0769},{"date":"2025-01-20","close":2410.0376},{"date":"2025-01-21","close":2366.3953},{"date":"2025-01-22","close":2390.6411},{"date":"2025-01-23","close":2346.9985},{"date":"2025-01-24","close":2385.7917},{"date":"2025-01-31","close":2429.4343},{"date":"2025-02-03","close":2322.7527},{"date":"2025-02-04","close":2492.4736},{"date":"2025-02-05","close":2487.6245},{"date":"2025-02-06","close":2473.0769},{"date":"2025-02-07","close":2443.9819},{"date":"2025-02-10","close":2429.4343},{"date":"2025-02-11","close":2526.4177},{"date":"2025-02-12","close":2473.0769},{"date":"2025-02-13","close":2473.0769},{"date":"2025-02-14","close":2443.9819},{"date":"2025-02-17","close":2487.6245},{"date":"2025-02-18","close":2463.3787},{"date":"2025-02-19","close":2463.3787},{"date":"2025-02-20","close":2502.1719},{"date":"2025-02-21","close":2521.5686},{"date":"2025-02-24","close":2473.0769},{"date":"2025-02-25","close":2473.0769},{"date":"2025-02-26","close":2487.6245},{"date":"2025-02-27","close":2482.7754},{"date":"2025-02-28","close":2376.0935},{"date":"2025-03-04","close":2342.1494},{"date":"2025-03-05","close":2385.7917},{"date":"2025-03-06","close":2361.5459},{"date":"2025-03-07","close":2385.7917},{"date":"2025-03-10","close":2390.6411},{"date":"2025-03-11","close":2351.8477},{"date":"2025-03-12","close":2356.6968},{"date":"2025-03-13","close":2356.6968},{"date":"2025-03-14","close":2356.6968},{"date":"2025-03-17","close":2351.8477},{"date":"2025-03-18","close":2337.3},{"date":"2025-03-19","close":2279.1101},{"date":"2025-03-20","close":2283.9592},{"date":"2025-03-21","close":2279.1101},{"date":"2025-03-24","close":2230.6184},{"date":"2025-03-25","close":2186.9758},{"date":"2025-03-26","close":2216.0708},{"date":"2025-03-27","close":2240.3167},{"date":"2025-03-28","close":2196.6743},{"date":"2025-03-31","close":2235.4675},{"date":"2025-04-01","close":2332.4509},{"date":"2025-04-02","close":2351.8477},{"date":"2025-04-03","close":2317.9036},{"date":"2025-04-04","close":2342.1494},{"date":"2025-04-07","close":2269.4119},{"date":"2025-04-08","close":2298.5068},{"date":"2025-04-09","close":2327.6018},{"date":"2025-04-10","close":2380.9426},{"date":"2025-04-11","close":2400.3394},{"date":"2025-04-14","close":2429.4343},{"date":"2025-04-15","close":2429.4343},{"date":"2025-04-16","close":2405.1885},{"date":"2025-04-17","close":2443.9819},{"date":"2025-04-18","close":2429.4343},{"date":"2025-04-21","close":2405.1885},{"date":"2025-04-22","close":2410.0376},{"date":"2025-04-23","close":2453.6802},{"date":"2025-04-24","close":2448.8311},{"date":"2025-04-25","close":2439.1328},{"date":"2025-04-28","close":2439.1328},{"date":"2025-04-29","close":2448.8311},{"date":"2025-04-30","close":2414.887},{"date":"2025-05-02","close":2443.9819},{"date":"2025-05-07","close":2448.8311},{"date":"2025-05-08","close":2477.926},{"date":"2025-05-09","close":2492.4736},{"date":"2025-05-12","close":2473.0769},{"date":"2025-05-13","close":2492.4736},{"date":"2025-05-14","close":2492.4736},{"date":"2025-05-15","close":2463.3787},{"date":"2025-05-16","close":2371.2444},{"date":"2025-05-19","close":2346.9985},{"date":"2025-05-20","close":2356.6968},{"date":"2025-05-21","close":2351.8477},{"date":"2025-05-22","close":2351.8477},{"date":"2025-05-23","close":2337.3},{"date":"2025-05-26","close":2337.3},{"date":"2025-05-27","close":2298.5068},{"date":"2025-05-28","close":2288.8083},{"date":"2025-05-29","close":2303.356},{"date":"2025-05-30","close":2308.2051},{"date":"2025-06-02","close":2303.356},{"date":"2025-06-04","close":2342.1494},{"date":"2025-06-05","close":2351.8477},{"date":"2025-06-09","close":2385.7917},{"date":"2025-06-10","close":2385.7917},{"date":"2025-06-11","close":2390.6411},{"date":"2025-06-12","close":2390.6411},{"date":"2025-06-13","close":2293.6577},{"date":"2025-06-16","close":2308.2051},{"date":"2025-06-17","close":2419.7361},{"date":"2025-06-18","close":2424.5852},{"date":"2025-06-19","close":2448.8311},{"date":"2025-06-20","close":2419.7361},{"date":"2025-06-23","close":2390.6411},{"date":"2025-06-24","close":2414.887},{"date":"2025-06-25","close":2429.4343},{"date":"2025-06-26","close":2419.7361},{"date":"2025-06-27","close":2424.5852},{"date":"2025-06-30","close":2395.4902},{"date":"2025-07-01","close":2419.7361},{"date":"2025-07-02","close":2414.887},{"date":"2025-07-03","close":2395.4902},{"date":"2025-07-04","close":2395.4902},{"date":"2025-07-07","close":2424.5852},{"date":"2025-07-08","close":2410.0376},{"date":"2025-07-09","close":2424.5852},{"date":"2025-07-10","close":2410.0376},{"date":"2025-07-11","close":2410.0376},{"date":"2025-07-14","close":2400.3394},{"date":"2025-07-15","close":2405.1885},{"date":"2025-07-16","close":2395.4902},{"date":"2025-07-17","close":2376.0935},{"date":"2025-07-18","close":2356.6968},{"date":"2025-07-21","close":2390.6411},{"date":"2025-07-22","close":2376.0935},{"date":"2025-07-23","close":2361.5459},{"date":"2025-07-24","close":2327.6018},{"date":"2025-07-25","close":2303.356},{"date":"2025-07-28","close":2293.6577},{"date":"2025-07-29","close":2337.3},{"date":"2025-07-30","close":2317.9036},{"date":"2025-07-31","close":2279.1101},{"date":"2025-08-01","close":2206.3726},{"date":"2025-08-04","close":2245.166},{"date":"2025-08-05","close":2303.356},{"date":"2025-08-06","close":2322.7527},{"date":"2025-08-07","close":2313.0542},{"date":"2025-08-08","close":2327.6018},{"date":"2025-08-11","close":2313.0542},{"date":"2025-08-12","close":2298.5068},{"date":"2025-08-13","close":2313.0542},{"date":"2025-08-14","close":2322.7527},{"date":"2025-08-18","close":2274.261},{"date":"2025-08-19","close":2220.9202},{"date":"2025-08-20","close":2211.2217},{"date":"2025-08-21","close":2220.9202},{"date":"2025-08-22","close":2220.9202},{"date":"2025-08-25","close":2220.9202},{"date":"2025-08-26","close":2172.4285},{"date":"2025-08-27","close":2191.825},{"date":"2025-08-28","close":2177.2776},{"date":"2025-08-29","close":2201.5234},{"date":"2025-09-01","close":2201.5234},{"date":"2025-09-02","close":2201.5234},{"date":"2025-09-03","close":2220.9202},{"date":"2025-09-04","close":2182.1267},{"date":"2025-09-05","close":2186.9758},{"date":"2025-09-08","close":2211.2217},{"date":"2025-09-09","close":2211.2217},{"date":"2025-09-10","close":2220.9202},{"date":"2025-09-11","close":2230.6184},{"date":"2025-09-12","close":2230.6184},{"date":"2025-09-15","close":2220.9202},{"date":"2025-09-16","close":2230.6184},{"date":"2025-09-17","close":2254.8643},{"date":"2025-09-18","close":2288.8083},{"date":"2025-09-19","close":2330.0},{"date":"2025-09-22","close":2264.5625},{"date":"2025-09-23","close":2235.4675},{"date":"2025-09-24","close":2211.2217},{"date":"2025-09-25","close":2172.4285},{"date":"2025-09-26","close":2162.73},{"date":"2025-09-29","close":2167.5791},{"date":"2025-09-30","close":2153.0317},{"date":"2025-10-01","close":2119.0874},{"date":"2025-10-02","close":2089.9924},{"date":"2025-10-10","close":2080.2942},{"date":"2025-10-13","close":2089.9924},{"date":"2025-10-14","close":2070.5957},{"date":"2025-10-15","close":2065.7466},{"date":"2025-10-16","close":2070.5957},{"date":"2025-10-17","close":2036.6516},{"date":"2025-10-20","close":2022.1041},{"date":"2025-10-21","close":2007.5565},{"date":"2025-10-22","close":2022.1041},{"date":"2025-10-23","close":2007.5565},{"date":"2025-10-24","close":2007.5565},{"date":"2025-10-27","close":2012.4058},{"date":"2025-10-28","close":2007.5565},{"date":"2025-10-29","close":1973.6124},{"date":"2025-10-30","close":1959.0648},{"date":"2025-10-31","close":1936.7587},{"date":"2025-11-03","close":1983.3107},{"date":"2025-11-04","close":1978.4615},{"date":"2025-11-05","close":1924.1509},{"date":"2025-11-06","close":1936.7587},{"date":"2025-11-07","close":1937.7285},{"date":"2025-11-10","close":1939.6682},{"date":"2025-11-11","close":1954.2157},{"date":"2025-11-12","close":1954.2157},{"date":"2025-11-13","close":1968.7632},{"date":"2025-11-14","close":1920.2715},{"date":"2025-11-17","close":1920.2715},{"date":"2025-11-18","close":1891.1765},{"date":"2025-11-19","close":1896.0256},{"date":"2025-11-20","close":1919.3016},{"date":"2025-11-21","close":1920.2715},{"date":"2025-11-24","close":1885.3574},{"date":"2025-11-25","close":1881.4781},{"date":"2025-11-26","close":1878.5686},{"date":"2025-11-27","close":1885.3574},{"date":"2025-11-28","close":1885.3574},{"date":"2025-12-01","close":1882.448},{"date":"2025-12-02","close":1887.2971},{"date":"2025-12-03","close":1892.1464},{"date":"2025-12-04","close":1880.5083},{"date":"2025-12-05","close":1900.8748},{"date":"2025-12-08","close":1902.8145},{"date":"2025-12-09","close":1915.4224},{"date":"2025-12-10","close":1983.3107},{"date":"2025-12-11","close":1968.7632},{"date":"2025-12-12","close":1968.7632},{"date":"2025-12-15","close":1936.7587},{"date":"2025-12-16","close":1937.7285},{"date":"2025-12-17","close":1929.9698},{"date":"2025-12-18","close":1918.3318},{"date":"2025-12-19","close":1927.0603},{"date":"2025-12-22","close":1933.8491},{"date":"2025-12-23","close":1933.8491},{"date":"2025-12-24","close":1925.1207},{"date":"2025-12-26","close":1929.0},{"date":"2025-12-29","close":1975.0},{"date":"2025-12-30","close":1942.0},{"date":"2026-01-02","close":1935.0},{"date":"2026-01-05","close":1937.0},{"date":"2026-01-06","close":1920.0},{"date":"2026-01-07","close":1905.0},{"date":"2026-01-08","close":1898.0},{"date":"2026-01-09","close":1881.0},{"date":"2026-01-12","close":1876.0},{"date":"2026-01-13","close":1874.0},{"date":"2026-01-14","close":1888.0},{"date":"2026-01-15","close":1924.0},{"date":"2026-01-16","close":1947.0},{"date":"2026-01-19","close":1905.0},{"date":"2026-01-20","close":1907.0},{"date":"2026-01-21","close":1916.0},{"date":"2026-01-22","close":1908.0},{"date":"2026-01-23","close":1899.0},{"date":"2026-01-26","close":1930.0},{"date":"2026-01-27","close":1938.0},{"date":"2026-01-28","close":1935.0},{"date":"2026-01-29","close":1909.0},{"date":"2026-01-30","close":1910.0},{"date":"2026-02-02","close":1870.0},{"date":"2026-02-03","close":1883.0},{"date":"2026-02-04","close":1905.0},{"date":"2026-02-05","close":1905.0},{"date":"2026-02-06","close":1907.0},{"date":"2026-02-09","close":1908.0},{"date":"2026-02-10","close":1926.0},{"date":"2026-02-11","close":1935.0},{"date":"2026-02-12","close":1946.0},{"date":"2026-02-13","close":1949.0},{"date":"2026-02-19","close":2005.0},{"date":"2026-02-20","close":2005.0},{"date":"2026-02-23","close":2015.0},{"date":"2026-02-24","close":2035.0},{"date":"2026-02-25","close":2040.0},{"date":"2026-02-26","close":2030.0},{"date":"2026-02-27","close":2020.0},{"date":"2026-03-03","close":1975.0},{"date":"2026-03-04","close":1819.0},{"date":"2026-03-05","close":1896.0},{"date":"2026-03-06","close":1926.0},{"date":"2026-03-09","close":1904.0},{"date":"2026-03-10","close":1932.0},{"date":"2026-03-11","close":1956.0},{"date":"2026-03-12","close":1960.0},{"date":"2026-03-13","close":1972.0},{"date":"2026-03-16","close":1979.0},{"date":"2026-03-17","close":1990.0},{"date":"2026-03-18","close":1965.0},{"date":"2026-03-19","close":1975.0},{"date":"2026-03-20","close":1990.0},{"date":"2026-03-23","close":1999.0},{"date":"2026-03-24","close":1967.0},{"date":"2026-03-25","close":1952.0},{"date":"2026-03-26","close":1963.0},{"date":"2026-03-27","close":1965.0},{"date":"2026-03-30","close":1945.0},{"date":"2026-03-31","close":1940.0},{"date":"2026-04-01","close":1927.0},{"date":"2026-04-02","close":1855.0},{"date":"2026-04-03","close":1873.0},{"date":"2026-04-06","close":1883.0},{"date":"2026-04-07","close":1868.0},{"date":"2026-04-08","close":1881.0},{"date":"2026-04-09","close":1884.0},{"date":"2026-04-10","close":1892.0},{"date":"2026-04-13","close":1917.0},{"date":"2026-04-14","close":1917.0},{"date":"2026-04-15","close":1959.0},{"date":"2026-04-16","close":2000.0},{"date":"2026-04-17","close":2025.0},{"date":"2026-04-20","close":2005.0},{"date":"2026-04-21","close":2040.0},{"date":"2026-04-22","close":2035.0},{"date":"2026-04-23","close":2045.0},{"date":"2026-04-24","close":2020.0},{"date":"2026-04-27","close":2030.0},{"date":"2026-04-28","close":2045.0},{"date":"2026-04-29","close":2015.0},{"date":"2026-04-30","close":2020.0},{"date":"2026-05-04","close":2005.0},{"date":"2026-05-06","close":2015.0},{"date":"2026-05-07","close":2015.0},{"date":"2026-05-08","close":1980.0},{"date":"2026-05-11","close":1958.0},{"date":"2026-05-12","close":1948.0},{"date":"2026-05-13","close":1945.0},{"date":"2026-05-14","close":1943.0},{"date":"2026-05-15","close":1846.0},{"date":"2026-05-18","close":1877.0},{"date":"2026-05-19","close":1875.0},{"date":"2026-05-20","close":1858.0},{"date":"2026-05-21","close":1862.0},{"date":"2026-05-22","close":1904.0},{"date":"2026-05-26","close":1899.0},{"date":"2026-05-27","close":1827.0},{"date":"2026-05-28","close":1815.0},{"date":"2026-05-29","close":1753.0},{"date":"2026-06-01","close":1699.0},{"date":"2026-06-02","close":1697.0},{"date":"2026-06-04","close":1691.0},{"date":"2026-06-05","close":1696.0},{"date":"2026-06-08","close":1631.0},{"date":"2026-06-09","close":1775.0},{"date":"2026-06-10","close":1741.0},{"date":"2026-06-11","close":1769.0},{"date":"2026-06-12","close":1771.0},{"date":"2026-06-15","close":1849.0},{"date":"2026-06-16","close":1863.0},{"date":"2026-06-17","close":1859.0},{"date":"2026-06-18","close":1853.0},{"date":"2026-06-19","close":1827.0},{"date":"2026-06-22","close":1805.0},{"date":"2026-06-23","close":1725.0},{"date":"2026-06-24","close":1705.0},{"date":"2026-06-25","close":1664.0},{"date":"2026-06-26","close":1649.0},{"date":"2026-06-29","close":1724.0},{"date":"2026-06-30","close":1751.0},{"date":"2026-07-01","close":1790.0},{"date":"2026-07-02","close":1810.0},{"date":"2026-07-03","close":1793.0},{"date":"2026-07-06","close":1792.0},{"date":"2026-07-07","close":1800.0},{"date":"2026-07-08","close":1738.0},{"date":"2026-07-09","close":1699.0},{"date":"2026-07-10","close":1709.0},{"date":"2026-07-13","close":1694.0},{"date":"2026-07-14","close":1700.0},{"date":"2026-07-15","close":1698.0},{"date":"2026-07-16","close":1682.0},{"date":"2026-07-20","close":1667.0},{"date":"2026-07-21","close":1665.0},{"date":"2026-07-22","close":1655.0},{"date":"2026-07-23","close":1685.0},{"date":"2026-07-24","close":1695.0},{"date":"2026-07-27","close":1702.0},{"date":"2026-07-28","close":1699.0},{"date":"2026-07-29","close":1647.0},{"date":"2026-07-30","close":1620.0},{"date":"2026-07-31","close":1617.0},{"date":"2026-08-03","close":1631.0},{"date":"2026-08-04","close":1630.0},{"date":"2026-08-05","close":1628.0},{"date":"2026-08-06","close":1661.0},{"date":"2026-08-07","close":1678.0},{"date":"2026-08-10","close":1678.0},{"date":"2026-08-11","close":1650.0},{"date":"2026-08-12","close":1636.0},{"date":"2026-08-13","close":1637.0},{"date":"2026-08-14","close":1639.0},{"date":"2026-08-18","close":1646.0},{"date":"2026-08-19","close":1640.0},{"date":"2026-08-20","close":1630.0},{"date":"2026-08-21","close":1625.0},{"date":"2026-08-24","close":1638.0},{"date":"2026-08-25","close":1631.0},{"date":"2026-08-26","close":1650.0},{"date":"2026-08-27","close":1650.0},{"date":"2026-08-28","close":1659.0},{"date":"2026-08-31","close":1661.0},{"date":"2026-09-01","close":1647.0},{"date":"2026-09-02","close":1643.0},{"date":"2026-09-03","close":1649.0},{"date":"2026-09-04","close":1658.0},{"date":"2026-09-07","close":1660.0},{"date":"2026-09-08","close":1625.0},{"date":"2026-09-09","close":1647.0},{"date":"2026-09-10","close":1668.0},{"date":"2026-09-11","close":1652.0},{"date":"2026-09-14","close":1657.0},{"date":"2026-09-15","close":1653.0},{"date":"2026-09-16","close":1645.0},{"date":"2026-09-17","close":1724.0},{"date":"2026-09-18","close":1659.0},{"date":"2026-09-21","close":1668.0},{"date":"2026-09-22","close":1652.0},{"date":"2026-09-23","close":1714.0},{"date":"2026-09-28","close":1660.0},{"date":"2026-09-29","close":1629.0},{"date":"2026-09-30","close":1623.0},{"date":"2026-10-01","close":1716.0},{"date":"2026-10-02","close":1648.0},{"date":"2026-10-06","close":1625.0},{"date":"2026-10-07","close":1627.0},{"date":"2026-10-08","close":1618.0},{"date":"2026-10-12","close":1610.0},{"date":"2026-10-13","close":1609.0},{"date":"2026-10-14","close":1599.0},{"date":"2026-10-15","close":1595.0},{"date":"2026-10-16","close":1545.0},{"date":"2026-10-19","close":1629.0},{"date":"2026-10-20","close":1627.0},{"date":"2026-10-21","close":1620.0},{"date":"2026-10-22","close":1620.0},{"date":"2026-10-23","close":1544.0}],"chart_data":[{"date":"2024-10-23","open":2415,"high":2486,"low":2363,"close":2434,"volume":77613,"rsi_14":44.0,"sma_20":2591.25,"sma_60":2675.58,"sma_120":3008.04},{"date":"2024-10-24","open":2420,"high":2656,"low":2410,"close":2453,"volume":614657,"rsi_14":52.11,"sma_20":2592.75,"sma_60":2670.42,"sma_120":2998.96},{"date":"2024-10-25","open":2453,"high":2509,"low":2443,"close":2476,"volume":61600,"rsi_14":54.05,"sma_20":2594.75,"sma_60":2665.83,"sma_120":2990.21},{"date":"2024-10-28","open":2457,"high":2495,"low":2434,"close":2462,"volume":52554,"rsi_14":51.95,"sma_20":2593.25,"sma_60":2654.83,"sma_120":2981.42},{"date":"2024-10-29","open":2462,"high":2524,"low":2439,"close":2495,"volume":56202,"rsi_14":47.14,"sma_20":2591.75,"sma_60":2645.08,"sma_120":2971.17},{"date":"2024-10-30","open":2514,"high":2552,"low":2491,"close":2528,"volume":70221,"rsi_14":60.61,"sma_20":2591.75,"sma_60":2638.17,"sma_120":2961.21},{"date":"2024-10-31","open":2491,"high":2580,"low":2448,"close":2538,"volume":84351,"rsi_14":68.85,"sma_20":2595.0,"sma_60":2631.92,"sma_120":2951.33},{"date":"2024-11-01","open":2533,"high":2557,"low":2476,"close":2509,"volume":33287,"rsi_14":62.12,"sma_20":2598.75,"sma_60":2625.83,"sma_120":2941.33},{"date":"2024-11-04","open":2509,"high":2561,"low":2486,"close":2552,"volume":57918,"rsi_14":64.29,"sma_20":2604.25,"sma_60":2619.5,"sma_120":2931.12},{"date":"2024-11-05","open":2519,"high":2552,"low":2505,"close":2538,"volume":25683,"rsi_14":66.18,"sma_20":2609.0,"sma_60":2615.83,"sma_120":2920.17},{"date":"2024-11-06","open":2538,"high":2552,"low":2457,"close":2481,"volume":62946,"rsi_14":60.0,"sma_20":2607.25,"sma_60":2619.17,"sma_120":2910.33},{"date":"2024-11-07","open":2481,"high":2505,"low":2443,"close":2467,"volume":37238,"rsi_14":62.5,"sma_20":2607.5,"sma_60":2619.92,"sma_120":2900.46},{"date":"2024-11-08","open":2457,"high":2519,"low":2453,"close":2476,"volume":47524,"rsi_14":61.97,"sma_20":2610.0,"sma_60":2620.5,"sma_120":2891.29},{"date":"2024-11-11","open":2462,"high":2476,"low":2401,"close":2410,"volume":38351,"rsi_14":49.38,"sma_20":2608.75,"sma_60":2619.83,"sma_120":2881.92},{"date":"2024-11-12","open":2410,"high":2410,"low":2235,"close":2254,"volume":149598,"rsi_14":32.73,"sma_20":2598.0,"sma_60":2614.92,"sma_120":2871.5},{"date":"2024-11-13","open":2254,"high":2278,"low":2183,"close":2278,"volume":95379,"rsi_14":33.33,"sma_20":2589.75,"sma_60":2610.17,"sma_120":2861.46},{"date":"2024-11-14","open":2250,"high":2443,"low":2231,"close":2391,"volume":248837,"rsi_14":43.08,"sma_20":2588.75,"sma_60":2607.92,"sma_120":2852.92},{"date":"2024-11-15","open":2528,"high":2528,"low":2268,"close":2344,"volume":403557,"rsi_14":40.88,"sma_20":2586.75,"sma_60":2603.58,"sma_120":2844.04},{"date":"2024-11-18","open":2287,"high":2377,"low":2287,"close":2297,"volume":108146,"rsi_14":35.0,"sma_20":2581.5,"sma_60":2598.08,"sma_120":2834.79},{"date":"2024-11-19","open":2297,"high":2325,"low":2283,"close":2283,"volume":53212,"rsi_14":30.88,"sma_20":2574.5,"sma_60":2593.0,"sma_120":2825.38},{"date":"2024-11-20","open":2302,"high":2311,"low":2278,"close":2278,"volume":19480,"rsi_14":29.63,"sma_20":2566.25,"sma_60":2587.17,"sma_120":2816.83},{"date":"2024-11-21","open":2297,"high":2353,"low":2221,"close":2259,"volume":95975,"rsi_14":30.08,"sma_20":2556.0,"sma_60":2581.33,"sma_120":2808.17},{"date":"2024-11-22","open":2283,"high":2316,"low":2259,"close":2306,"volume":42885,"rsi_14":30.6,"sma_20":2547.0,"sma_60":2576.92,"sma_120":2800.25},{"date":"2024-11-25","open":2306,"high":2368,"low":2297,"close":2353,"volume":51436,"rsi_14":36.17,"sma_20":2541.25,"sma_60":2573.33,"sma_120":2792.75},{"date":"2024-11-26","open":2353,"high":2368,"low":2330,"close":2344,"volume":11409,"rsi_14":38.93,"sma_20":2533.25,"sma_60":2569.92,"sma_120":2785.92},{"date":"2024-11-27","open":2339,"high":2363,"low":2330,"close":2344,"volume":28479,"rsi_14":39.84,"sma_20":2523.5,"sma_60":2566.08,"sma_120":2779.25},{"date":"2024-11-28","open":2353,"high":2462,"low":2335,"close":2372,"volume":166247,"rsi_14":41.67,"sma_20":2514.75,"sma_60":2563.17,"sma_120":2772.17},{"date":"2024-11-29","open":2368,"high":2368,"low":2302,"close":2306,"volume":40488,"rsi_14":41.67,"sma_20":2504.0,"sma_60":2559.83,"sma_120":2765.67},{"date":"2024-12-02","open":2302,"high":2316,"low":2264,"close":2264,"volume":67239,"rsi_14":50.93,"sma_20":2488.75,"sma_60":2555.08,"sma_120":2757.92},{"date":"2024-12-03","open":2240,"high":2311,"low":2240,"close":2302,"volume":20487,"rsi_14":52.25,"sma_20":2476.25,"sma_60":2551.08,"sma_120":2750.54},{"date":"2024-12-04","open":2235,"high":2292,"low":2207,"close":2250,"volume":59197,"rsi_14":34.69,"sma_20":2464.0,"sma_60":2546.08,"sma_120":2742.25},{"date":"2024-12-05","open":2254,"high":2254,"low":2179,"close":2216,"volume":68588,"rsi_14":35.79,"sma_20":2450.75,"sma_60":2542.33,"sma_120":2733.58},{"date":"2024-12-06","open":2216,"high":2231,"low":2089,"close":2164,"volume":160699,"rsi_14":35.42,"sma_20":2434.25,"sma_60":2537.67,"sma_120":2724.12},{"date":"2024-12-09","open":2136,"high":2136,"low":2032,"close":2032,"volume":80386,"rsi_14":28.1,"sma_20":2414.25,"sma_60":2532.25,"sma_120":2713.75},{"date":"2024-12-10","open":2013,"high":2212,"low":2013,"close":2183,"volume":204083,"rsi_14":43.42,"sma_20":2410.5,"sma_60":2529.25,"sma_120":2705.25},{"date":"2024-12-11","open":2207,"high":2311,"low":2188,"close":2268,"volume":152107,"rsi_14":50.6,"sma_20":2410.0,"sma_60":2527.83,"sma_120":2698.25},{"date":"2024-12-12","open":2268,"high":2273,"low":2188,"close":2268,"volume":54530,"rsi_14":47.44,"sma_20":2403.5,"sma_60":2526.75,"sma_120":2691.58},{"date":"2024-12-13","open":2268,"high":2268,"low":2221,"close":2226,"volume":26049,"rsi_14":41.29,"sma_20":2397.25,"sma_60":2524.25,"sma_120":2684.96},{"date":"2024-12-16","open":2240,"high":2264,"low":2221,"close":2245,"volume":25013,"rsi_14":43.31,"sma_20":2394.5,"sma_60":2521.75,"sma_120":2678.5},{"date":"2024-12-17","open":2268,"high":2434,"low":2240,"close":2240,"volume":257131,"rsi_14":43.04,"sma_20":2392.25,"sma_60":2519.08,"sma_120":2672.67},{"date":"2024-12-18","open":2240,"high":2372,"low":2240,"close":2273,"volume":139772,"rsi_14":43.4,"sma_20":2392.0,"sma_60":2516.5,"sma_120":2667.04},{"date":"2024-12-19","open":2235,"high":2273,"low":2216,"close":2264,"volume":21345,"rsi_14":46.94,"sma_20":2392.25,"sma_60":2513.67,"sma_120":2661.42},{"date":"2024-12-20","open":2264,"high":2264,"low":2198,"close":2198,"volume":49028,"rsi_14":45.39,"sma_20":2386.5,"sma_60":2509.42,"sma_120":2655.0},{"date":"2024-12-23","open":2198,"high":2226,"low":2193,"close":2207,"volume":29629,"rsi_14":43.15,"sma_20":2378.75,"sma_60":2504.42,"sma_120":2649.33},{"date":"2024-12-24","open":2188,"high":2268,"low":2188,"close":2240,"volume":40414,"rsi_14":49.3,"sma_20":2373.25,"sma_60":2499.42,"sma_120":2644.25},{"date":"2024-12-26","open":2240,"high":2240,"low":2202,"close":2231,"volume":19133,"rsi_14":51.09,"sma_20":2367.25,"sma_60":2494.17,"sma_120":2638.25},{"date":"2024-12-27","open":2284,"high":2284,"low":2192,"close":2221,"volume":33717,"rsi_14":50.0,"sma_20":2356.25,"sma_60":2488.67,"sma_120":2632.5},{"date":"2024-12-30","open":2221,"high":2235,"low":2197,"close":2231,"volume":9571,"rsi_14":63.16,"sma_20":2349.25,"sma_60":2484.0,"sma_120":2626.58},{"date":"2025-01-02","open":2192,"high":2255,"low":2192,"close":2255,"volume":14812,"rsi_14":51.72,"sma_20":2345.75,"sma_60":2479.58,"sma_120":2621.04},{"date":"2025-01-03","open":2221,"high":2289,"low":2221,"close":2284,"volume":8434,"rsi_14":44.0,"sma_20":2341.75,"sma_60":2475.67,"sma_120":2615.88},{"date":"2025-01-06","open":2289,"high":2328,"low":2279,"close":2308,"volume":29653,"rsi_14":47.5,"sma_20":2341.75,"sma_60":2471.0,"sma_120":2610.58},{"date":"2025-01-07","open":2299,"high":2318,"low":2294,"close":2308,"volume":14419,"rsi_14":53.52,"sma_20":2343.5,"sma_60":2467.25,"sma_120":2605.25},{"date":"2025-01-08","open":2299,"high":2323,"low":2274,"close":2303,"volume":29190,"rsi_14":50.0,"sma_20":2347.75,"sma_60":2464.0,"sma_120":2599.79},{"date":"2025-01-09","open":2303,"high":2308,"low":2245,"close":2250,"volume":37047,"rsi_14":43.59,"sma_20":2356.25,"sma_60":2459.75,"sma_120":2594.04},{"date":"2025-01-10","open":2255,"high":2274,"low":2245,"close":2265,"volume":6558,"rsi_14":40.54,"sma_20":2357.5,"sma_60":2455.33,"sma_120":2588.54},{"date":"2025-01-13","open":2265,"high":2269,"low":2202,"close":2250,"volume":20091,"rsi_14":40.0,"sma_20":2353.5,"sma_60":2451.08,"sma_120":2582.29},{"date":"2025-01-14","open":2250,"high":2803,"low":2231,"close":2454,"volume":8476613,"rsi_14":69.9,"sma_20":2360.0,"sma_60":2450.75,"sma_120":2578.21},{"date":"2025-01-15","open":2454,"high":2468,"low":2376,"close":2400,"volume":720146,"rsi_14":62.5,"sma_20":2366.0,"sma_60":2450.0,"sma_120":2573.42},{"date":"2025-01-16","open":2420,"high":2459,"low":2395,"close":2429,"volume":249385,"rsi_14":62.16,"sma_20":2372.5,"sma_60":2449.5,"sma_120":2569.17},{"date":"2025-01-17","open":2434,"high":2526,"low":2405,"close":2473,"volume":471548,"rsi_14":66.1,"sma_20":2381.5,"sma_60":2449.42,"sma_120":2565.38},{"date":"2025-01-20","open":2522,"high":2745,"low":2405,"close":2410,"volume":2607331,"rsi_14":66.67,"sma_20":2385.5,"sma_60":2447.92,"sma_120":2561.75},{"date":"2025-01-21","open":2420,"high":2454,"low":2366,"close":2366,"volume":309200,"rsi_14":61.29,"sma_20":2387.75,"sma_60":2445.33,"sma_120":2557.88},{"date":"2025-01-22","open":2434,"high":2478,"low":2362,"close":2391,"volume":313174,"rsi_14":61.29,"sma_20":2394.75,"sma_60":2442.75,"sma_120":2554.29},{"date":"2025-01-23","open":2381,"high":2391,"low":2332,"close":2347,"volume":90276,"rsi_14":55.12,"sma_20":2399.0,"sma_60":2439.67,"sma_120":2547.25},{"date":"2025-01-24","open":2352,"high":2386,"low":2308,"close":2386,"volume":210232,"rsi_14":56.15,"sma_20":2403.5,"sma_60":2436.67,"sma_120":2540.88},{"date":"2025-01-31","open":2376,"high":2434,"low":2357,"close":2429,"volume":195905,"rsi_14":58.99,"sma_20":2410.75,"sma_60":2433.83,"sma_120":2536.0},{"date":"2025-02-03","open":2381,"high":2444,"low":2323,"close":2323,"volume":239078,"rsi_14":51.25,"sma_20":2416.0,"sma_60":2429.0,"sma_120":2530.46},{"date":"2025-02-04","open":2342,"high":2643,"low":2332,"close":2492,"volume":1645256,"rsi_14":63.59,"sma_20":2429.5,"sma_60":2427.58,"sma_120":2526.71},{"date":"2025-02-05","open":2468,"high":2502,"low":2439,"close":2488,"volume":152604,"rsi_14":62.64,"sma_20":2441.5,"sma_60":2425.33,"sma_120":2522.42},{"date":"2025-02-06","open":2507,"high":2507,"low":2449,"close":2473,"volume":69958,"rsi_14":62.64,"sma_20":2451.25,"sma_60":2423.08,"sma_120":2519.46},{"date":"2025-02-07","open":2473,"high":2473,"low":2434,"close":2444,"volume":64285,"rsi_14":49.32,"sma_20":2458.25,"sma_60":2421.33,"sma_120":2520.25},{"date":"2025-02-10","open":2449,"high":2473,"low":2362,"close":2429,"volume":79707,"rsi_14":52.17,"sma_20":2464.5,"sma_60":2419.58,"sma_120":2519.75},{"date":"2025-02-11","open":2454,"high":2531,"low":2429,"close":2526,"volume":159799,"rsi_14":56.58,"sma_20":2476.0,"sma_60":2419.33,"sma_120":2519.92},{"date":"2025-02-12","open":2517,"high":2522,"low":2459,"close":2473,"volume":78307,"rsi_14":50.0,"sma_20":2487.5,"sma_60":2419.33,"sma_120":2519.58},{"date":"2025-02-13","open":2473,"high":2483,"low":2454,"close":2473,"volume":54333,"rsi_14":54.61,"sma_20":2498.25,"sma_60":2422.08,"sma_120":2518.5},{"date":"2025-02-14","open":2473,"high":2478,"low":2439,"close":2444,"volume":37845,"rsi_14":55.8,"sma_20":2508.25,"sma_60":2423.92,"sma_120":2517.04},{"date":"2025-02-17","open":2439,"high":2488,"low":2429,"close":2488,"volume":41612,"rsi_14":57.04,"sma_20":2510.0,"sma_60":2424.5,"sma_120":2516.21},{"date":"2025-02-18","open":2522,"high":2522,"low":2449,"close":2463,"volume":42679,"rsi_14":58.7,"sma_20":2513.25,"sma_60":2425.5,"sma_120":2514.54},{"date":"2025-02-19","open":2459,"high":2478,"low":2444,"close":2463,"volume":43877,"rsi_14":56.15,"sma_20":2515.0,"sma_60":2427.33,"sma_120":2512.71},{"date":"2025-02-20","open":2478,"high":2522,"low":2473,"close":2502,"volume":71649,"rsi_14":55.81,"sma_20":2516.5,"sma_60":2430.08,"sma_120":2511.54},{"date":"2025-02-21","open":2488,"high":2522,"low":2444,"close":2522,"volume":58431,"rsi_14":68.47,"sma_20":2522.25,"sma_60":2433.25,"sma_120":2510.21},{"date":"2025-02-24","open":2497,"high":2512,"low":2449,"close":2473,"volume":52547,"rsi_14":47.67,"sma_20":2527.75,"sma_60":2435.92,"sma_120":2508.62},{"date":"2025-02-25","open":2473,"high":2507,"low":2454,"close":2473,"volume":32984,"rsi_14":48.24,"sma_20":2532.0,"sma_60":2437.75,"sma_120":2507.33},{"date":"2025-02-26","open":2502,"high":2502,"low":2459,"close":2488,"volume":34565,"rsi_14":51.76,"sma_20":2539.25,"sma_60":2439.0,"sma_120":2506.17},{"date":"2025-02-27","open":2492,"high":2497,"low":2434,"close":2483,"volume":77608,"rsi_14":55.0,"sma_20":2544.25,"sma_60":2440.33,"sma_120":2505.12},{"date":"2025-02-28","open":2463,"high":2463,"low":2376,"close":2376,"volume":84651,"rsi_14":44.44,"sma_20":2541.5,"sma_60":2439.83,"sma_120":2502.96},{"date":"2025-03-04","open":2376,"high":2376,"low":2308,"close":2342,"volume":35224,"rsi_14":27.91,"sma_20":2542.5,"sma_60":2438.25,"sma_120":2500.71},{"date":"2025-03-05","open":2347,"high":2395,"low":2337,"close":2386,"volume":19408,"rsi_14":39.29,"sma_20":2537.0,"sma_60":2438.58,"sma_120":2499.21},{"date":"2025-03-06","open":2395,"high":2478,"low":2352,"close":2362,"volume":95869,"rsi_14":37.08,"sma_20":2530.5,"sma_60":2439.25,"sma_120":2497.17},{"date":"2025-03-07","open":2357,"high":2405,"low":2352,"close":2386,"volume":8923,"rsi_14":43.18,"sma_20":2526.0,"sma_60":2439.67,"sma_120":2495.38},{"date":"2025-03-10","open":2386,"high":2395,"low":2328,"close":2391,"volume":22557,"rsi_14":37.5,"sma_20":2523.25,"sma_60":2441.08,"sma_120":2493.58},{"date":"2025-03-11","open":2328,"high":2376,"low":2299,"close":2352,"volume":16708,"rsi_14":36.14,"sma_20":2519.25,"sma_60":2442.42,"sma_120":2492.38},{"date":"2025-03-12","open":2357,"high":2376,"low":2308,"close":2357,"volume":22082,"rsi_14":36.9,"sma_20":2510.5,"sma_60":2444.75,"sma_120":2491.21},{"date":"2025-03-13","open":2347,"high":2381,"low":2328,"close":2357,"volume":9888,"rsi_14":30.26,"sma_20":2504.5,"sma_60":2449.42,"sma_120":2490.83},{"date":"2025-03-14","open":2347,"high":2366,"low":2308,"close":2357,"volume":12010,"rsi_14":26.39,"sma_20":2498.5,"sma_60":2451.42,"sma_120":2490.33},{"date":"2025-03-17","open":2347,"high":2381,"low":2342,"close":2352,"volume":13773,"rsi_14":30.16,"sma_20":2493.75,"sma_60":2451.83,"sma_120":2489.83},{"date":"2025-03-18","open":2328,"high":2362,"low":2323,"close":2337,"volume":19301,"rsi_14":28.79,"sma_20":2486.0,"sma_60":2452.0,"sma_120":2489.38},{"date":"2025-03-19","open":2342,"high":2342,"low":2269,"close":2279,"volume":67476,"rsi_14":21.33,"sma_20":2476.5,"sma_60":2451.92,"sma_120":2488.08},{"date":"2025-03-20","open":2284,"high":2303,"low":2260,"close":2284,"volume":38766,"rsi_14":22.67,"sma_20":2467.25,"sma_60":2451.58,"sma_120":2486.67},{"date":"2025-03-21","open":2269,"high":2289,"low":2231,"close":2279,"volume":29288,"rsi_14":31.48,"sma_20":2455.75,"sma_60":2451.25,"sma_120":2485.17},{"date":"2025-03-24","open":2255,"high":2269,"low":2231,"close":2231,"volume":29157,"rsi_14":29.82,"sma_20":2440.75,"sma_60":2449.5,"sma_120":2483.0},{"date":"2025-03-25","open":2211,"high":2265,"low":2177,"close":2187,"volume":57485,"rsi_14":14.04,"sma_20":2426.0,"sma_60":2447.17,"sma_120":2480.42},{"date":"2025-03-26","open":2202,"high":2226,"low":2192,"close":2216,"volume":25946,"rsi_14":24.14,"sma_20":2412.75,"sma_60":2446.5,"sma_120":2477.96},{"date":"2025-03-27","open":2216,"high":2284,"low":2216,"close":2240,"volume":15203,"rsi_14":24.14,"sma_20":2400.0,"sma_60":2446.08,"sma_120":2475.25},{"date":"2025-03-28","open":2231,"high":2245,"low":2187,"close":2197,"volume":32449,"rsi_14":19.7,"sma_20":2385.25,"sma_60":2444.33,"sma_120":2471.88},{"date":"2025-03-31","open":2206,"high":2415,"low":2129,"close":2235,"volume":448170,"rsi_14":31.82,"sma_20":2378.0,"sma_60":2443.42,"sma_120":2468.79},{"date":"2025-04-01","open":2202,"high":2332,"low":2202,"close":2332,"volume":71304,"rsi_14":47.06,"sma_20":2377.5,"sma_60":2445.33,"sma_120":2467.0},{"date":"2025-04-02","open":2342,"high":2415,"low":2289,"close":2352,"volume":98800,"rsi_14":49.44,"sma_20":2375.75,"sma_60":2447.42,"sma_120":2465.71},{"date":"2025-04-03","open":2289,"high":2366,"low":2269,"close":2318,"volume":39381,"rsi_14":45.83,"sma_20":2373.5,"sma_60":2448.5,"sma_120":2464.04},{"date":"2025-04-04","open":2269,"high":2362,"low":2269,"close":2342,"volume":23897,"rsi_14":49.0,"sma_20":2371.25,"sma_60":2449.5,"sma_120":2462.58},{"date":"2025-04-07","open":2265,"high":2337,"low":2221,"close":2269,"volume":78135,"rsi_14":43.75,"sma_20":2365.0,"sma_60":2448.83,"sma_120":2459.92},{"date":"2025-04-08","open":2289,"high":2337,"low":2284,"close":2299,"volume":36289,"rsi_14":51.89,"sma_20":2362.25,"sma_60":2448.67,"sma_120":2457.96},{"date":"2025-04-09","open":2284,"high":2347,"low":2284,"close":2328,"volume":44077,"rsi_14":54.05,"sma_20":2360.75,"sma_60":2449.08,"sma_120":2456.54},{"date":"2025-04-10","open":2347,"high":2381,"low":2332,"close":2381,"volume":56943,"rsi_14":58.68,"sma_20":2362.0,"sma_60":2451.33,"sma_120":2455.54},{"date":"2025-04-11","open":2376,"high":2405,"low":2337,"close":2400,"volume":28623,"rsi_14":65.22,"sma_20":2364.25,"sma_60":2453.67,"sma_120":2454.5},{"date":"2025-04-14","open":2400,"high":2449,"low":2391,"close":2429,"volume":49043,"rsi_14":72.32,"sma_20":2368.25,"sma_60":2456.75,"sma_120":2453.92},{"date":"2025-04-15","open":2410,"high":2454,"low":2395,"close":2429,"volume":25837,"rsi_14":70.75,"sma_20":2373.0,"sma_60":2456.33,"sma_120":2453.54},{"date":"2025-04-16","open":2429,"high":2473,"low":2405,"close":2405,"volume":43717,"rsi_14":66.04,"sma_20":2379.5,"sma_60":2456.42,"sma_120":2453.21},{"date":"2025-04-17","open":2386,"high":2463,"low":2381,"close":2444,"volume":51394,"rsi_14":74.29,"sma_20":2387.75,"sma_60":2456.67,"sma_120":2453.08},{"date":"2025-04-18","open":2449,"high":2449,"low":2376,"close":2429,"volume":38372,"rsi_14":70.0,"sma_20":2395.5,"sma_60":2455.92,"sma_120":2452.67},{"date":"2025-04-21","open":2420,"high":2439,"low":2400,"close":2405,"volume":12595,"rsi_14":58.82,"sma_20":2404.5,"sma_60":2455.83,"sma_120":2451.88},{"date":"2025-04-22","open":2376,"high":2420,"low":2362,"close":2410,"volume":28834,"rsi_14":57.32,"sma_20":2416.0,"sma_60":2456.58,"sma_120":2450.96},{"date":"2025-04-23","open":2415,"high":2454,"low":2415,"close":2454,"volume":32781,"rsi_14":66.67,"sma_20":2428.25,"sma_60":2457.67,"sma_120":2450.21},{"date":"2025-04-24","open":2454,"high":2517,"low":2425,"close":2449,"volume":105597,"rsi_14":63.75,"sma_20":2439.0,"sma_60":2459.42,"sma_120":2449.54},{"date":"2025-04-25","open":2449,"high":2463,"low":2429,"close":2439,"volume":13802,"rsi_14":76.12,"sma_20":2451.5,"sma_60":2460.33,"sma_120":2448.5},{"date":"2025-04-28","open":2444,"high":2454,"low":2425,"close":2439,"volume":25543,"rsi_14":73.77,"sma_20":2462.0,"sma_60":2460.5,"sma_120":2447.17},{"date":"2025-04-29","open":2434,"high":2454,"low":2415,"close":2449,"volume":23914,"rsi_14":71.93,"sma_20":2468.0,"sma_60":2462.67,"sma_120":2445.83},{"date":"2025-04-30","open":2449,"high":2478,"low":2410,"close":2415,"volume":29237,"rsi_14":56.6,"sma_20":2471.25,"sma_60":2461.33,"sma_120":2444.46},{"date":"2025-05-02","open":2429,"high":2444,"low":2415,"close":2444,"volume":36803,"rsi_14":58.18,"sma_20":2477.75,"sma_60":2460.58,"sma_120":2442.96},{"date":"2025-05-07","open":2454,"high":2459,"low":2415,"close":2449,"volume":21794,"rsi_14":54.0,"sma_20":2483.25,"sma_60":2460.17,"sma_120":2441.62},{"date":"2025-05-08","open":2449,"high":2483,"low":2444,"close":2478,"volume":36296,"rsi_14":58.93,"sma_20":2494.0,"sma_60":2460.75,"sma_120":2441.04},{"date":"2025-05-09","open":2478,"high":2522,"low":2468,"close":2492,"volume":59325,"rsi_14":66.67,"sma_20":2504.0,"sma_60":2461.83,"sma_120":2440.71},{"date":"2025-05-12","open":2492,"high":2526,"low":2439,"close":2473,"volume":109791,"rsi_14":56.0,"sma_20":2511.5,"sma_60":2460.92,"sma_120":2440.12},{"date":"2025-05-13","open":2473,"high":2507,"low":2459,"close":2492,"volume":58279,"rsi_14":62.75,"sma_20":2517.25,"sma_60":2461.25,"sma_120":2440.29},{"date":"2025-05-14","open":2492,"high":2517,"low":2463,"close":2492,"volume":55342,"rsi_14":69.57,"sma_20":2522.0,"sma_60":2461.58,"sma_120":2441.83},{"date":"2025-05-15","open":2492,"high":2497,"low":2454,"close":2463,"volume":41889,"rsi_14":60.78,"sma_20":2523.75,"sma_60":2461.92,"sma_120":2442.92},{"date":"2025-05-16","open":2434,"high":2463,"low":2362,"close":2371,"volume":102141,"rsi_14":36.07,"sma_20":2520.75,"sma_60":2459.92,"sma_120":2442.21},{"date":"2025-05-19","open":2371,"high":2371,"low":2328,"close":2347,"volume":43496,"rsi_14":33.85,"sma_20":2517.75,"sma_60":2457.92,"sma_120":2441.71},{"date":"2025-05-20","open":2337,"high":2381,"low":2337,"close":2357,"volume":13249,"rsi_14":36.92,"sma_20":2513.25,"sma_60":2456.08,"sma_120":2441.71},{"date":"2025-05-21","open":2357,"high":2376,"low":2337,"close":2352,"volume":7999,"rsi_14":36.36,"sma_20":2509.25,"sma_60":2453.5,"sma_120":2441.79},{"date":"2025-05-22","open":2352,"high":2381,"low":2318,"close":2352,"volume":27990,"rsi_14":34.38,"sma_20":2506.5,"sma_60":2450.58,"sma_120":2441.92},{"date":"2025-05-23","open":2347,"high":2357,"low":2323,"close":2337,"volume":8432,"rsi_14":36.67,"sma_20":2502.75,"sma_60":2448.25,"sma_120":2442.08},{"date":"2025-05-26","open":2323,"high":2362,"low":2323,"close":2337,"volume":13456,"rsi_14":29.63,"sma_20":2496.75,"sma_60":2445.92,"sma_120":2441.83},{"date":"2025-05-27","open":2328,"high":2347,"low":2289,"close":2299,"volume":50530,"rsi_14":24.59,"sma_20":2489.0,"sma_60":2442.67,"sma_120":2440.83},{"date":"2025-05-28","open":2284,"high":2313,"low":2284,"close":2289,"volume":18131,"rsi_14":15.79,"sma_20":2481.25,"sma_60":2439.33,"sma_120":2439.83},{"date":"2025-05-29","open":2279,"high":2357,"low":2279,"close":2303,"volume":15781,"rsi_14":15.79,"sma_20":2474.25,"sma_60":2438.08,"sma_120":2438.96},{"date":"2025-05-30","open":2303,"high":2357,"low":2303,"close":2308,"volume":13420,"rsi_14":18.52,"sma_20":2467.0,"sma_60":2437.5,"sma_120":2437.88},{"date":"2025-06-02","open":2308,"high":2328,"low":2299,"close":2303,"volume":12213,"rsi_14":11.76,"sma_20":2461.25,"sma_60":2436.08,"sma_120":2437.33},{"date":"2025-06-04","open":2299,"high":2347,"low":2299,"close":2342,"volume":24713,"rsi_14":23.73,"sma_20":2456.0,"sma_60":2435.75,"sma_120":2437.5},{"date":"2025-06-05","open":2342,"high":2366,"low":2337,"close":2352,"volume":19043,"rsi_14":29.09,"sma_20":2451.0,"sma_60":2435.17,"sma_120":2437.42},{"date":"2025-06-09","open":2357,"high":2405,"low":2357,"close":2386,"volume":25886,"rsi_14":53.49,"sma_20":2446.25,"sma_60":2435.08,"sma_120":2438.08},{"date":"2025-06-10","open":2391,"high":2425,"low":2366,"close":2386,"volume":37128,"rsi_14":60.53,"sma_20":2440.75,"sma_60":2435.67,"sma_120":2439.04},{"date":"2025-06-11","open":2381,"high":2405,"low":2371,"close":2391,"volume":26260,"rsi_14":59.46,"sma_20":2436.5,"sma_60":2436.25,"sma_120":2440.5},{"date":"2025-06-12","open":2391,"high":2400,"low":2362,"close":2391,"volume":39396,"rsi_14":61.11,"sma_20":2431.25,"sma_60":2436.83,"sma_120":2443.12},{"date":"2025-06-13","open":2391,"high":2410,"low":2274,"close":2294,"volume":105946,"rsi_14":39.29,"sma_20":2421.0,"sma_60":2435.75,"sma_120":2443.58},{"date":"2025-06-16","open":2337,"high":2337,"low":2284,"close":2308,"volume":25795,"rsi_14":44.64,"sma_20":2413.0,"sma_60":2435.0,"sma_120":2443.42},{"date":"2025-06-17","open":2308,"high":2439,"low":2303,"close":2420,"volume":128199,"rsi_14":60.76,"sma_20":2415.5,"sma_60":2436.42,"sma_120":2444.21},{"date":"2025-06-18","open":2473,"high":2478,"low":2386,"close":2425,"volume":107827,"rsi_14":68.06,"sma_20":2419.5,"sma_60":2438.92,"sma_120":2445.42},{"date":"2025-06-19","open":2425,"high":2454,"low":2405,"close":2449,"volume":32543,"rsi_14":72.0,"sma_20":2424.25,"sma_60":2441.75,"sma_120":2446.67},{"date":"2025-06-20","open":2454,"high":2454,"low":2376,"close":2420,"volume":64320,"rsi_14":65.38,"sma_20":2427.75,"sma_60":2444.17,"sma_120":2447.71},{"date":"2025-06-23","open":2415,"high":2415,"low":2357,"close":2391,"volume":48766,"rsi_14":60.24,"sma_20":2429.75,"sma_60":2446.92,"sma_120":2448.21},{"date":"2025-06-24","open":2391,"high":2444,"low":2376,"close":2415,"volume":61893,"rsi_14":63.22,"sma_20":2433.75,"sma_60":2450.83,"sma_120":2449.0},{"date":"2025-06-25","open":2415,"high":2459,"low":2395,"close":2429,"volume":52889,"rsi_14":60.98,"sma_20":2438.5,"sma_60":2454.5,"sma_120":2450.5},{"date":"2025-06-26","open":2425,"high":2463,"low":2415,"close":2420,"volume":51519,"rsi_14":58.54,"sma_20":2444.75,"sma_60":2457.58,"sma_120":2451.83},{"date":"2025-06-27","open":2439,"high":2468,"low":2410,"close":2425,"volume":46744,"rsi_14":55.26,"sma_20":2451.75,"sma_60":2461.5,"sma_120":2452.92},{"date":"2025-06-30","open":2425,"high":2439,"low":2395,"close":2395,"volume":14627,"rsi_14":51.22,"sma_20":2456.5,"sma_60":2464.25,"sma_120":2453.83},{"date":"2025-07-01","open":2425,"high":2425,"low":2381,"close":2420,"volume":14819,"rsi_14":53.49,"sma_20":2462.25,"sma_60":2465.75,"sma_120":2455.54},{"date":"2025-07-02","open":2425,"high":2425,"low":2357,"close":2415,"volume":34869,"rsi_14":52.87,"sma_20":2468.0,"sma_60":2466.83,"sma_120":2457.12},{"date":"2025-07-03","open":2400,"high":2415,"low":2391,"close":2395,"volume":22775,"rsi_14":64.79,"sma_20":2470.75,"sma_60":2468.17,"sma_120":2458.33},{"date":"2025-07-04","open":2395,"high":2415,"low":2381,"close":2395,"volume":13971,"rsi_14":63.24,"sma_20":2473.0,"sma_60":2469.08,"sma_120":2459.29},{"date":"2025-07-07","open":2405,"high":2444,"low":2395,"close":2425,"volume":32204,"rsi_14":50.98,"sma_20":2475.0,"sma_60":2471.75,"sma_120":2460.29},{"date":"2025-07-08","open":2420,"high":2449,"low":2381,"close":2410,"volume":28667,"rsi_14":47.17,"sma_20":2476.25,"sma_60":2473.67,"sma_120":2461.17},{"date":"2025-07-09","open":2420,"high":2434,"low":2405,"close":2425,"volume":14993,"rsi_14":45.1,"sma_20":2478.0,"sma_60":2475.33,"sma_120":2462.21},{"date":"2025-07-10","open":2425,"high":2439,"low":2381,"close":2410,"volume":34558,"rsi_14":47.92,"sma_20":2479.0,"sma_60":2475.83,"sma_120":2463.58},{"date":"2025-07-11","open":2405,"high":2429,"low":2400,"close":2410,"volume":19070,"rsi_14":54.76,"sma_20":2485.0,"sma_60":2476.0,"sma_120":2464.83},{"date":"2025-07-14","open":2410,"high":2420,"low":2381,"close":2400,"volume":16949,"rsi_14":46.15,"sma_20":2489.75,"sma_60":2475.5,"sma_120":2466.12},{"date":"2025-07-15","open":2400,"high":2420,"low":2386,"close":2405,"volume":20177,"rsi_14":43.24,"sma_20":2489.0,"sma_60":2475.08,"sma_120":2465.71},{"date":"2025-07-16","open":2415,"high":2415,"low":2386,"close":2395,"volume":23030,"rsi_14":43.24,"sma_20":2487.5,"sma_60":2474.92,"sma_120":2465.67},{"date":"2025-07-17","open":2391,"high":2415,"low":2357,"close":2376,"volume":74380,"rsi_14":37.5,"sma_20":2483.75,"sma_60":2473.75,"sma_120":2465.21},{"date":"2025-07-18","open":2362,"high":2391,"low":2357,"close":2357,"volume":34588,"rsi_14":39.47,"sma_20":2480.5,"sma_60":2472.5,"sma_120":2464.21},{"date":"2025-07-21","open":2357,"high":2395,"low":2342,"close":2391,"volume":18345,"rsi_14":42.5,"sma_20":2480.5,"sma_60":2472.25,"sma_120":2464.04},{"date":"2025-07-22","open":2391,"high":2395,"low":2357,"close":2376,"volume":21135,"rsi_14":40.48,"sma_20":2478.5,"sma_60":2471.67,"sma_120":2464.12},{"date":"2025-07-23","open":2376,"high":2376,"low":2337,"close":2362,"volume":18730,"rsi_14":41.46,"sma_20":2475.0,"sma_60":2470.08,"sma_120":2463.88},{"date":"2025-07-24","open":2362,"high":2371,"low":2323,"close":2328,"volume":23868,"rsi_14":35.42,"sma_20":2470.25,"sma_60":2468.0,"sma_120":2463.71},{"date":"2025-07-25","open":2342,"high":2357,"low":2289,"close":2303,"volume":18306,"rsi_14":23.4,"sma_20":2464.0,"sma_60":2465.67,"sma_120":2463.0},{"date":"2025-07-28","open":2328,"high":2328,"low":2265,"close":2294,"volume":17058,"rsi_14":23.91,"sma_20":2458.75,"sma_60":2463.17,"sma_120":2461.83},{"date":"2025-07-29","open":2313,"high":2347,"low":2265,"close":2337,"volume":15633,"rsi_14":32.69,"sma_20":2454.5,"sma_60":2461.25,"sma_120":2461.96},{"date":"2025-07-30","open":2337,"high":2342,"low":2303,"close":2318,"volume":12323,"rsi_14":32.08,"sma_20":2449.5,"sma_60":2459.58,"sma_120":2460.46},{"date":"2025-07-31","open":2332,"high":2337,"low":2265,"close":2279,"volume":25044,"rsi_14":27.87,"sma_20":2443.5,"sma_60":2456.75,"sma_120":2458.67},{"date":"2025-08-01","open":2265,"high":2274,"low":2202,"close":2206,"volume":50292,"rsi_14":22.97,"sma_20":2433.75,"sma_60":2452.58,"sma_120":2456.38},{"date":"2025-08-04","open":2206,"high":2250,"low":2182,"close":2245,"volume":11361,"rsi_14":29.63,"sma_20":2424.5,"sma_60":2448.58,"sma_120":2454.67},{"date":"2025-08-05","open":2250,"high":2313,"low":2250,"close":2303,"volume":19130,"rsi_14":39.56,"sma_20":2419.0,"sma_60":2445.33,"sma_120":2453.58},{"date":"2025-08-06","open":2303,"high":2328,"low":2274,"close":2323,"volume":10877,"rsi_14":43.96,"sma_20":2413.75,"sma_60":2442.75,"sma_120":2451.83},{"date":"2025-08-07","open":2328,"high":2328,"low":2294,"close":2313,"volume":15519,"rsi_14":44.94,"sma_20":2408.75,"sma_60":2439.67,"sma_120":2450.46},{"date":"2025-08-08","open":2323,"high":2357,"low":2294,"close":2328,"volume":11337,"rsi_14":42.35,"sma_20":2404.5,"sma_60":2436.83,"sma_120":2449.21},{"date":"2025-08-11","open":2328,"high":2347,"low":2284,"close":2313,"volume":16033,"rsi_14":42.35,"sma_20":2400.0,"sma_60":2434.25,"sma_120":2448.08},{"date":"2025-08-12","open":2318,"high":2318,"low":2284,"close":2299,"volume":11669,"rsi_14":42.35,"sma_20":2394.5,"sma_60":2433.0,"sma_120":2446.46},{"date":"2025-08-13","open":2299,"high":2342,"low":2269,"close":2313,"volume":13170,"rsi_14":48.15,"sma_20":2390.25,"sma_60":2432.42,"sma_120":2445.17},{"date":"2025-08-14","open":2328,"high":2357,"low":2284,"close":2323,"volume":64538,"rsi_14":52.56,"sma_20":2387.5,"sma_60":2431.83,"sma_120":2443.96},{"date":"2025-08-18","open":2323,"high":2328,"low":2265,"close":2274,"volume":8984,"rsi_14":47.67,"sma_20":2383.25,"sma_60":2430.5,"sma_120":2442.0},{"date":"2025-08-19","open":2284,"high":2284,"low":2221,"close":2221,"volume":13388,"rsi_14":36.36,"sma_20":2374.5,"sma_60":2428.25,"sma_120":2439.42},{"date":"2025-08-20","open":2221,"high":2221,"low":2158,"close":2211,"volume":11808,"rsi_14":37.21,"sma_20":2366.0,"sma_60":2426.08,"sma_120":2437.17},{"date":"2025-08-21","open":2182,"high":2235,"low":2182,"close":2221,"volume":8847,"rsi_14":42.5,"sma_20":2358.75,"sma_60":2424.08,"sma_120":2435.0},{"date":"2025-08-22","open":2231,"high":2235,"low":2197,"close":2221,"volume":5967,"rsi_14":52.31,"sma_20":2353.25,"sma_60":2422.75,"sma_120":2432.71},{"date":"2025-08-25","open":2221,"high":2250,"low":2197,"close":2221,"volume":36461,"rsi_14":45.61,"sma_20":2349.0,"sma_60":2421.58,"sma_120":2430.46},{"date":"2025-08-26","open":2221,"high":2221,"low":2129,"close":2172,"volume":92738,"rsi_14":25.45,"sma_20":2342.75,"sma_60":2419.33,"sma_120":2428.71},{"date":"2025-08-27","open":2197,"high":2206,"low":2168,"close":2192,"volume":8349,"rsi_14":25.45,"sma_20":2335.25,"sma_60":2417.33,"sma_120":2427.42},{"date":"2025-08-28","open":2192,"high":2206,"low":2168,"close":2177,"volume":14058,"rsi_14":25.0,"sma_20":2328.0,"sma_60":2415.17,"sma_120":2425.62},{"date":"2025-08-29","open":2177,"high":2216,"low":2153,"close":2202,"volume":19844,"rsi_14":27.59,"sma_20":2324.0,"sma_60":2412.75,"sma_120":2424.25},{"date":"2025-09-01","open":2206,"high":2206,"low":2168,"close":2202,"volume":8481,"rsi_14":29.09,"sma_20":2323.75,"sma_60":2410.17,"sma_120":2422.67},{"date":"2025-09-02","open":2182,"high":2250,"low":2172,"close":2202,"volume":8284,"rsi_14":30.77,"sma_20":2321.5,"sma_60":2407.0,"sma_120":2421.04},{"date":"2025-09-03","open":2226,"high":2226,"low":2197,"close":2221,"volume":12055,"rsi_14":32.08,"sma_20":2317.25,"sma_60":2404.17,"sma_120":2419.92},{"date":"2025-09-04","open":2226,"high":2235,"low":2168,"close":2182,"volume":13921,"rsi_14":25.42,"sma_20":2310.0,"sma_60":2400.58,"sma_120":2418.42},{"date":"2025-09-05","open":2197,"high":2202,"low":2172,"close":2187,"volume":3997,"rsi_14":32.0,"sma_20":2303.5,"sma_60":2397.08,"sma_120":2416.96},{"date":"2025-09-08","open":2226,"high":2226,"low":2182,"close":2211,"volume":8575,"rsi_14":47.73,"sma_20":2297.5,"sma_60":2395.67,"sma_120":2415.71},{"date":"2025-09-09","open":2211,"high":2216,"low":2177,"close":2211,"volume":12932,"rsi_14":50.0,"sma_20":2292.25,"sma_60":2394.0,"sma_120":2414.5},{"date":"2025-09-10","open":2211,"high":2231,"low":2202,"close":2221,"volume":13604,"rsi_14":50.0,"sma_20":2288.25,"sma_60":2390.58,"sma_120":2413.5},{"date":"2025-09-11","open":2221,"high":2250,"low":2216,"close":2231,"volume":19886,"rsi_14":52.27,"sma_20":2284.0,"sma_60":2387.25,"sma_120":2413.08},{"date":"2025-09-12","open":2245,"high":2245,"low":2216,"close":2231,"volume":11352,"rsi_14":52.27,"sma_20":2279.25,"sma_60":2383.5,"sma_120":2412.62},{"date":"2025-09-15","open":2231,"high":2255,"low":2202,"close":2221,"volume":14760,"rsi_14":63.89,"sma_20":2276.5,"sma_60":2380.08,"sma_120":2412.12},{"date":"2025-09-16","open":2260,"high":2269,"low":2221,"close":2231,"volume":5864,"rsi_14":61.76,"sma_20":2277.0,"sma_60":2377.33,"sma_120":2412.12},{"date":"2025-09-17","open":2221,"high":2352,"low":2216,"close":2255,"volume":219525,"rsi_14":72.22,"sma_20":2279.25,"sma_60":2374.58,"sma_120":2412.71},{"date":"2025-09-18","open":2279,"high":2338,"low":2274,"close":2289,"volume":38712,"rsi_14":70.59,"sma_20":2281.75,"sma_60":2371.83,"sma_120":2413.17},{"date":"2025-09-19","open":2350,"high":2355,"low":2300,"close":2330,"volume":24316,"rsi_14":66.67,"sma_20":2283.75,"sma_60":2369.08,"sma_120":2413.33},{"date":"2025-09-22","open":2260,"high":2284,"low":2221,"close":2265,"volume":28053,"rsi_14":67.57,"sma_20":2286.0,"sma_60":2366.33,"sma_120":2413.92},{"date":"2025-09-23","open":2265,"high":2269,"low":2192,"close":2235,"volume":17161,"rsi_14":53.85,"sma_20":2289.25,"sma_60":2363.58,"sma_120":2413.92},{"date":"2025-09-24","open":2235,"high":2235,"low":2192,"close":2211,"volume":11606,"rsi_14":58.33,"sma_20":2290.25,"sma_60":2360.0,"sma_120":2412.88},{"date":"2025-09-25","open":2211,"high":2211,"low":2172,"close":2172,"volume":16334,"rsi_14":46.51,"sma_20":2290.0,"sma_60":2355.83,"sma_120":2411.33},{"date":"2025-09-26","open":2182,"high":2192,"low":2138,"close":2163,"volume":15055,"rsi_14":37.5,"sma_20":2288.0,"sma_60":2351.83,"sma_120":2410.0},{"date":"2025-09-29","open":2163,"high":2172,"low":2143,"close":2168,"volume":21211,"rsi_14":39.02,"sma_20":2286.25,"sma_60":2347.92,"sma_120":2408.5},{"date":"2025-09-30","open":2168,"high":2255,"low":2148,"close":2153,"volume":12246,"rsi_14":33.33,"sma_20":2283.75,"sma_60":2343.25,"sma_120":2407.5},{"date":"2025-10-01","open":2168,"high":2172,"low":2109,"close":2119,"volume":24545,"rsi_14":25.53,"sma_20":2278.5,"sma_60":2338.25,"sma_120":2405.96},{"date":"2025-10-02","open":2109,"high":2124,"low":2080,"close":2090,"volume":24243,"rsi_14":23.53,"sma_20":2274.25,"sma_60":2332.67,"sma_120":2404.0},{"date":"2025-10-10","open":2100,"high":2114,"low":2066,"close":2080,"volume":37133,"rsi_14":22.64,"sma_20":2268.75,"sma_60":2327.0,"sma_120":2401.42},{"date":"2025-10-13","open":2071,"high":2105,"low":2066,"close":2090,"volume":17837,"rsi_14":22.64,"sma_20":2262.5,"sma_60":2321.5,"sma_120":2398.75},{"date":"2025-10-14","open":2090,"high":2114,"low":2051,"close":2071,"volume":31713,"rsi_14":13.46,"sma_20":2255.25,"sma_60":2315.83,"sma_120":2395.67},{"date":"2025-10-15","open":2061,"high":2090,"low":2051,"close":2066,"volume":27823,"rsi_14":8.0,"sma_20":2247.25,"sma_60":2310.0,"sma_120":2392.54},{"date":"2025-10-16","open":2066,"high":2095,"low":2051,"close":2071,"volume":31106,"rsi_14":10.2,"sma_20":2239.0,"sma_60":2304.42,"sma_120":2389.67},{"date":"2025-10-17","open":2075,"high":2075,"low":2027,"close":2037,"volume":26660,"rsi_14":7.27,"sma_20":2229.0,"sma_60":2298.58,"sma_120":2386.17},{"date":"2025-10-20","open":2046,"high":2046,"low":2012,"close":2022,"volume":24404,"rsi_14":7.69,"sma_20":2218.75,"sma_60":2292.83,"sma_120":2382.67},{"date":"2025-10-21","open":2027,"high":2037,"low":1988,"close":2008,"volume":24313,"rsi_14":8.0,"sma_20":2207.25,"sma_60":2286.25,"sma_120":2379.25},{"date":"2025-10-22","open":2012,"high":2022,"low":1978,"close":2022,"volume":12873,"rsi_14":15.56,"sma_20":2195.25,"sma_60":2280.17,"sma_120":2375.92},{"date":"2025-10-23","open":2032,"high":2037,"low":1978,"close":2008,"volume":23956,"rsi_14":15.22,"sma_20":2181.75,"sma_60":2274.08,"sma_120":2372.08},{"date":"2025-10-24","open":2032,"high":2032,"low":1969,"close":2008,"volume":19639,"rsi_14":13.33,"sma_20":2168.75,"sma_60":2268.58,"sma_120":2368.29},{"date":"2025-10-27","open":2008,"high":2027,"low":1974,"close":2012,"volume":26535,"rsi_14":16.28,"sma_20":2155.75,"sma_60":2263.58,"sma_120":2364.62},{"date":"2025-10-28","open":2008,"high":2008,"low":1949,"close":2008,"volume":35810,"rsi_14":18.92,"sma_20":2144.0,"sma_60":2258.67,"sma_120":2360.92},{"date":"2025-10-29","open":2008,"high":2008,"low":1959,"close":1974,"volume":11475,"rsi_14":17.5,"sma_20":2131.75,"sma_60":2252.42,"sma_120":2356.83},{"date":"2025-10-30","open":1974,"high":2012,"low":1936,"close":1959,"volume":50749,"rsi_14":17.95,"sma_20":2120.75,"sma_60":2246.25,"sma_120":2352.92},{"date":"2025-10-31","open":1959,"high":1959,"low":1932,"close":1937,"volume":18081,"rsi_14":12.02,"sma_20":2109.1,"sma_60":2240.37,"sma_120":2348.56},{"date":"2025-11-03","open":1940,"high":1983,"low":1909,"close":1983,"volume":173337,"rsi_14":30.93,"sma_20":2099.6,"sma_60":2236.53,"sma_120":2344.56},{"date":"2025-11-04","open":2109,"high":2318,"low":1969,"close":1978,"volume":785167,"rsi_14":30.93,"sma_20":2090.6,"sma_60":2231.95,"sma_120":2340.27},{"date":"2025-11-05","open":1988,"high":1993,"low":1922,"close":1924,"volume":54321,"rsi_14":23.69,"sma_20":2080.55,"sma_60":2225.43,"sma_120":2335.38},{"date":"2025-11-06","open":1949,"high":1949,"low":1925,"close":1937,"volume":26601,"rsi_14":30.57,"sma_20":2072.15,"sma_60":2218.8,"sma_120":2330.78},{"date":"2025-11-07","open":1926,"high":1959,"low":1914,"close":1938,"volume":22172,"rsi_14":32.67,"sma_20":2064.8,"sma_60":2212.35,"sma_120":2326.01},{"date":"2025-11-10","open":1935,"high":1998,"low":1920,"close":1940,"volume":24709,"rsi_14":35.29,"sma_20":2057.05,"sma_60":2205.68,"sma_120":2321.26},{"date":"2025-11-11","open":1940,"high":1974,"low":1936,"close":1954,"volume":20224,"rsi_14":35.29,"sma_20":2051.05,"sma_60":2199.52,"sma_120":2316.88},{"date":"2025-11-12","open":1949,"high":1964,"low":1932,"close":1954,"volume":19025,"rsi_14":37.67,"sma_20":2045.3,"sma_60":2193.6,"sma_120":2313.3},{"date":"2025-11-13","open":1954,"high":1974,"low":1940,"close":1969,"volume":18858,"rsi_14":41.6,"sma_20":2040.05,"sma_60":2187.68,"sma_120":2310.05},{"date":"2025-11-14","open":1969,"high":1983,"low":1915,"close":1920,"volume":46852,"rsi_14":33.22,"sma_20":2034.05,"sma_60":2180.77,"sma_120":2306.3},{"date":"2025-11-17","open":1913,"high":1940,"low":1904,"close":1920,"volume":23665,"rsi_14":33.81,"sma_20":2028.8,"sma_60":2174.68,"sma_120":2302.59},{"date":"2025-11-18","open":1904,"high":1917,"low":1891,"close":1891,"volume":17199,"rsi_14":34.43,"sma_20":2022.8,"sma_60":2169.02,"sma_120":2298.63},{"date":"2025-11-19","open":1891,"high":1898,"low":1853,"close":1896,"volume":22638,"rsi_14":37.64,"sma_20":2016.3,"sma_60":2163.6,"sma_120":2294.84},{"date":"2025-11-20","open":1896,"high":1919,"low":1865,"close":1919,"volume":23239,"rsi_14":46.59,"sma_20":2011.75,"sma_60":2158.42,"sma_120":2291.25},{"date":"2025-11-21","open":1918,"high":1925,"low":1891,"close":1920,"volume":9404,"rsi_14":35.02,"sma_20":2007.25,"sma_60":2153.25,"sma_120":2288.0},{"date":"2025-11-24","open":1905,"high":1911,"low":1880,"close":1885,"volume":9908,"rsi_14":30.65,"sma_20":2000.7,"sma_60":2147.48,"sma_120":2284.53},{"date":"2025-11-25","open":1873,"high":1885,"low":1872,"close":1881,"volume":3732,"rsi_14":38.78,"sma_20":1994.2,"sma_60":2142.48,"sma_120":2280.91},{"date":"2025-11-26","open":1891,"high":1891,"low":1862,"close":1879,"volume":8484,"rsi_14":33.87,"sma_20":1989.3,"sma_60":2137.1,"sma_120":2277.22},{"date":"2025-11-27","open":1877,"high":1894,"low":1869,"close":1885,"volume":6451,"rsi_14":35.94,"sma_20":1985.5,"sma_60":2132.08,"sma_120":2273.62},{"date":"2025-11-28","open":1885,"high":1900,"low":1865,"close":1885,"volume":12559,"rsi_14":35.26,"sma_20":1982.85,"sma_60":2126.65,"sma_120":2269.7},{"date":"2025-12-01","open":1884,"high":1887,"low":1869,"close":1882,"volume":21918,"rsi_14":29.21,"sma_20":1977.65,"sma_60":2121.17,"sma_120":2265.67},{"date":"2025-12-02","open":1872,"high":1898,"low":1869,"close":1887,"volume":41233,"rsi_14":31.15,"sma_20":1972.95,"sma_60":2115.77,"sma_120":2261.38},{"date":"2025-12-03","open":1886,"high":1897,"low":1881,"close":1892,"volume":2705,"rsi_14":27.17,"sma_20":1971.3,"sma_60":2110.12,"sma_120":2257.14},{"date":"2025-12-04","open":1891,"high":1902,"low":1881,"close":1881,"volume":13250,"rsi_14":34.81,"sma_20":1968.4,"sma_60":2104.93,"sma_120":2252.76},{"date":"2025-12-05","open":1881,"high":2177,"low":1871,"close":1901,"volume":472794,"rsi_14":43.59,"sma_20":1966.5,"sma_60":2100.02,"sma_120":2248.55},{"date":"2025-12-08","open":1908,"high":1920,"low":1886,"close":1903,"volume":21157,"rsi_14":54.69,"sma_20":1964.6,"sma_60":2094.72,"sma_120":2245.19},{"date":"2025-12-09","open":1884,"high":1920,"low":1884,"close":1915,"volume":13690,"rsi_14":57.35,"sma_20":1962.6,"sma_60":2089.63,"sma_120":2241.82},{"date":"2025-12-10","open":1915,"high":2017,"low":1906,"close":1983,"volume":47614,"rsi_14":68.13,"sma_20":1964.1,"sma_60":2085.55,"sma_120":2238.07},{"date":"2025-12-11","open":1983,"high":2012,"low":1939,"close":1969,"volume":29029,"rsi_14":62.76,"sma_20":1964.1,"sma_60":2081.05,"sma_120":2234.15},{"date":"2025-12-12","open":1969,"high":1978,"low":1945,"close":1969,"volume":6078,"rsi_14":76.88,"sma_20":1966.6,"sma_60":2076.55,"sma_120":2230.03},{"date":"2025-12-15","open":1969,"high":1969,"low":1924,"close":1937,"volume":18358,"rsi_14":65.08,"sma_20":1967.45,"sma_60":2071.67,"sma_120":2225.88},{"date":"2025-12-16","open":1940,"high":1969,"low":1926,"close":1938,"volume":5810,"rsi_14":66.31,"sma_20":1969.85,"sma_60":2066.63,"sma_120":2221.98},{"date":"2025-12-17","open":1938,"high":1945,"low":1920,"close":1930,"volume":8954,"rsi_14":62.23,"sma_20":1971.6,"sma_60":2061.05,"sma_120":2217.82},{"date":"2025-12-18","open":1930,"high":1937,"low":1911,"close":1918,"volume":8074,"rsi_14":58.5,"sma_20":1971.55,"sma_60":2055.02,"sma_120":2213.43},{"date":"2025-12-19","open":1921,"high":1936,"low":1915,"close":1927,"volume":9959,"rsi_14":61.17,"sma_20":1971.9,"sma_60":2049.3,"sma_120":2209.19},{"date":"2025-12-22","open":1939,"high":1939,"low":1922,"close":1934,"volume":9276,"rsi_14":61.54,"sma_20":1974.4,"sma_60":2043.62,"sma_120":2204.97},{"date":"2025-12-23","open":1934,"high":1934,"low":1923,"close":1934,"volume":6517,"rsi_14":60.59,"sma_20":1977.1,"sma_60":2038.43,"sma_120":2201.01},{"date":"2025-12-24","open":1934,"high":1940,"low":1923,"close":1925,"volume":6514,"rsi_14":61.5,"sma_20":1979.5,"sma_60":2033.52,"sma_120":2196.76},{"date":"2025-12-26","open":1925,"high":1935,"low":1919,"close":1929,"volume":4223,"rsi_14":57.92,"sma_20":1981.75,"sma_60":2029.33,"sma_120":2192.58},{"date":"2025-12-29","open":1989,"high":2015,"low":1956,"close":1975,"volume":29213,"rsi_14":53.33,"sma_20":1983.3,"sma_60":2025.08,"sma_120":2188.46},{"date":"2025-12-30","open":1975,"high":1976,"low":1918,"close":1942,"volume":33276,"rsi_14":42.33,"sma_20":1983.35,"sma_60":2020.2,"sma_120":2184.06},{"date":"2026-01-02","open":1942,"high":1948,"low":1923,"close":1935,"volume":7247,"rsi_14":13.82,"sma_20":1982.8,"sma_60":2015.45,"sma_120":2179.35},{"date":"2026-01-05","open":1935,"high":1945,"low":1926,"close":1937,"volume":15093,"rsi_14":16.55,"sma_20":1982.1,"sma_60":2011.32,"sma_120":2174.78},{"date":"2026-01-06","open":1937,"high":1944,"low":1914,"close":1920,"volume":10113,"rsi_14":14.74,"sma_20":1981.15,"sma_60":2007.23,"sma_120":2169.95},{"date":"2026-01-07","open":1914,"high":1925,"low":1901,"close":1905,"volume":21384,"rsi_14":16.67,"sma_20":1978.4,"sma_60":2003.23,"sma_120":2165.12},{"date":"2026-01-08","open":1901,"high":1908,"low":1888,"close":1898,"volume":16535,"rsi_14":15.28,"sma_20":1975.2,"sma_60":1998.95,"sma_120":2160.22},{"date":"2026-01-09","open":1889,"high":1895,"low":1872,"close":1881,"volume":15934,"rsi_14":14.38,"sma_20":1970.5,"sma_60":1994.72,"sma_120":2155.28},{"date":"2026-01-12","open":1881,"high":1882,"low":1873,"close":1876,"volume":31886,"rsi_14":15.07,"sma_20":1962.05,"sma_60":1990.48,"sma_120":2150.24},{"date":"2026-01-13","open":1876,"high":1889,"low":1872,"close":1874,"volume":12361,"rsi_14":9.35,"sma_20":1954.25,"sma_60":1986.13,"sma_120":2145.28},{"date":"2026-01-14","open":1874,"high":1889,"low":1872,"close":1888,"volume":14877,"rsi_14":13.7,"sma_20":1947.15,"sma_60":1982.6,"sma_120":2140.59},{"date":"2026-01-15","open":1889,"high":1925,"low":1881,"close":1924,"volume":16084,"rsi_14":30.77,"sma_20":1943.5,"sma_60":1979.92,"sma_120":2136.38},{"date":"2026-01-16","open":1940,"high":1960,"low":1905,"close":1947,"volume":12187,"rsi_14":40.31,"sma_20":1940.95,"sma_60":1977.87,"sma_120":2132.06},{"date":"2026-01-19","open":1947,"high":1947,"low":1905,"close":1905,"volume":24277,"rsi_14":34.09,"sma_20":1935.15,"sma_60":1972.82,"sma_120":2127.52},{"date":"2026-01-20","open":1905,"high":1910,"low":1881,"close":1907,"volume":13750,"rsi_14":40.74,"sma_20":1931.15,"sma_60":1970.1,"sma_120":2123.12},{"date":"2026-01-21","open":1907,"high":1920,"low":1898,"close":1916,"volume":6775,"rsi_14":45.03,"sma_20":1927.25,"sma_60":1967.45,"sma_120":2119.08},{"date":"2026-01-22","open":1911,"high":1911,"low":1900,"close":1908,"volume":6481,"rsi_14":42.64,"sma_20":1922.95,"sma_60":1964.75,"sma_120":2115.19},{"date":"2026-01-23","open":1893,"high":1920,"low":1893,"close":1899,"volume":19726,"rsi_14":44.44,"sma_20":1918.65,"sma_60":1962.48,"sma_120":2111.31},{"date":"2026-01-26","open":1910,"high":1930,"low":1899,"close":1930,"volume":14999,"rsi_14":56.1,"sma_20":1915.7,"sma_60":1960.98,"sma_120":2107.31},{"date":"2026-01-27","open":1930,"high":1950,"low":1926,"close":1938,"volume":18910,"rsi_14":59.71,"sma_20":1913.85,"sma_60":1960.0,"sma_120":2103.54},{"date":"2026-01-28","open":1960,"high":1960,"low":1926,"close":1935,"volume":25161,"rsi_14":64.06,"sma_20":1913.5,"sma_60":1958.17,"sma_120":2100.08},{"date":"2026-01-29","open":1935,"high":1935,"low":1805,"close":1909,"volume":49411,"rsi_14":57.75,"sma_20":1912.2,"sma_60":1955.98,"sma_120":2097.03},{"date":"2026-01-30","open":1909,"high":1912,"low":1895,"close":1910,"volume":17710,"rsi_14":58.49,"sma_20":1910.85,"sma_60":1954.75,"sma_120":2093.66},{"date":"2026-02-02","open":1905,"high":1907,"low":1864,"close":1870,"volume":9652,"rsi_14":46.22,"sma_20":1908.35,"sma_60":1952.63,"sma_120":2089.45},{"date":"2026-02-03","open":1880,"high":1887,"low":1857,"close":1883,"volume":13434,"rsi_14":40.47,"sma_20":1907.25,"sma_60":1950.72,"sma_120":2085.18},{"date":"2026-02-04","open":1883,"high":1907,"low":1880,"close":1905,"volume":21940,"rsi_14":40.19,"sma_20":1907.6,"sma_60":1950.02,"sma_120":2081.18},{"date":"2026-02-05","open":1904,"high":1907,"low":1895,"close":1905,"volume":10455,"rsi_14":40.19,"sma_20":1908.8,"sma_60":1948.43,"sma_120":2077.06},{"date":"2026-02-06","open":1904,"high":1907,"low":1873,"close":1907,"volume":29592,"rsi_14":50.57,"sma_20":1910.35,"sma_60":1946.63,"sma_120":2073.07},{"date":"2026-02-09","open":1900,"high":1913,"low":1900,"close":1908,"volume":46592,"rsi_14":50.29,"sma_20":1912.05,"sma_60":1944.85,"sma_120":2069.22},{"date":"2026-02-10","open":1926,"high":1929,"low":1909,"close":1926,"volume":25987,"rsi_14":52.75,"sma_20":1913.95,"sma_60":1943.12,"sma_120":2065.4},{"date":"2026-02-11","open":1926,"high":1945,"low":1915,"close":1935,"volume":22315,"rsi_14":57.38,"sma_20":1914.5,"sma_60":1942.37,"sma_120":2061.57},{"date":"2026-02-12","open":1935,"high":1950,"low":1928,"close":1946,"volume":15285,"rsi_14":62.7,"sma_20":1914.45,"sma_60":1941.8,"sma_120":2058.24},{"date":"2026-02-13","open":1946,"high":1953,"low":1931,"close":1949,"volume":19330,"rsi_14":56.05,"sma_20":1914.55,"sma_60":1941.78,"sma_120":2055.4},{"date":"2026-02-19","open":1945,"high":2015,"low":1940,"close":2005,"volume":43494,"rsi_14":66.34,"sma_20":1919.55,"sma_60":1942.62,"sma_120":2053.11},{"date":"2026-02-20","open":1989,"high":2030,"low":1989,"close":2005,"volume":14287,"rsi_14":67.33,"sma_20":1924.45,"sma_60":1943.05,"sma_120":2050.73},{"date":"2026-02-23","open":2005,"high":2025,"low":1991,"close":2015,"volume":24027,"rsi_14":78.49,"sma_20":1929.4,"sma_60":1943.63,"sma_120":2048.44},{"date":"2026-02-24","open":2010,"high":2040,"low":2000,"close":2035,"volume":36632,"rsi_14":80.49,"sma_20":1935.75,"sma_60":1945.15,"sma_120":2046.32},{"date":"2026-02-25","open":2040,"high":2050,"low":2010,"close":2040,"volume":18832,"rsi_14":100.0,"sma_20":1942.8,"sma_60":1946.82,"sma_120":2044.65},{"date":"2026-02-26","open":2040,"high":2040,"low":1992,"close":2030,"volume":29886,"rsi_14":94.01,"sma_20":1947.8,"sma_60":1948.42,"sma_120":2040.25},{"date":"2026-02-27","open":2025,"high":2045,"low":1994,"close":2020,"volume":16058,"rsi_14":87.1,"sma_20":1951.9,"sma_60":1949.63,"sma_120":2040.86},{"date":"2026-03-03","open":2015,"high":2015,"low":1970,"close":1975,"volume":31493,"rsi_14":67.5,"sma_20":1953.9,"sma_60":1950.15,"sma_120":2038.4},{"date":"2026-03-04","open":1969,"high":1969,"low":1705,"close":1819,"volume":69953,"rsi_14":37.57,"sma_20":1949.4,"sma_60":1948.12,"sma_120":2034.64},{"date":"2026-03-05","open":1854,"high":1896,"low":1854,"close":1896,"volume":14755,"rsi_14":48.6,"sma_20":1948.7,"sma_60":1947.28,"sma_120":2031.53},{"date":"2026-03-06","open":1896,"high":1926,"low":1892,"close":1926,"volume":16351,"rsi_14":50.0,"sma_20":1951.5,"sma_60":1946.87,"sma_120":2028.49},{"date":"2026-03-09","open":1906,"high":1906,"low":1884,"close":1904,"volume":24275,"rsi_14":46.59,"sma_20":1952.55,"sma_60":1946.28,"sma_120":2025.61},{"date":"2026-03-10","open":1904,"high":1939,"low":1902,"close":1932,"volume":5889,"rsi_14":48.52,"sma_20":1953.9,"sma_60":1945.82,"sma_120":2022.92},{"date":"2026-03-11","open":1931,"high":1965,"low":1930,"close":1956,"volume":9022,"rsi_14":50.71,"sma_20":1956.45,"sma_60":1945.72,"sma_120":2020.22},{"date":"2026-03-12","open":1966,"high":1970,"low":1944,"close":1960,"volume":8905,"rsi_14":44.9,"sma_20":1959.1,"sma_60":1945.47,"sma_120":2017.55},{"date":"2026-03-13","open":1935,"high":1979,"low":1935,"close":1972,"volume":18704,"rsi_14":46.36,"sma_20":1962.3,"sma_60":1944.25,"sma_120":2014.9},{"date":"2026-03-16","open":1980,"high":1987,"low":1950,"close":1979,"volume":8078,"rsi_14":46.0,"sma_20":1964.95,"sma_60":1942.02,"sma_120":2009.28},{"date":"2026-03-17","open":1978,"high":1990,"low":1957,"close":1990,"volume":3506,"rsi_14":44.9,"sma_20":1967.7,"sma_60":1942.73,"sma_120":2009.64},{"date":"2026-03-18","open":1969,"high":1994,"low":1965,"close":1965,"volume":16494,"rsi_14":41.87,"sma_20":1968.65,"sma_60":1942.2,"sma_120":2006.93},{"date":"2026-03-19","open":1975,"high":1984,"low":1961,"close":1975,"volume":4343,"rsi_14":44.03,"sma_20":1969.95,"sma_60":1941.82,"sma_120":2004.22},{"date":"2026-03-20","open":1973,"high":1994,"low":1959,"close":1990,"volume":6490,"rsi_14":46.78,"sma_20":1969.2,"sma_60":1941.82,"sma_120":2001.43},{"date":"2026-03-23","open":1973,"high":1999,"low":1973,"close":1999,"volume":14460,"rsi_14":52.79,"sma_20":1968.9,"sma_60":1942.17,"sma_120":1998.59},{"date":"2026-03-24","open":1998,"high":1998,"low":1907,"close":1967,"volume":13620,"rsi_14":74.18,"sma_20":1966.5,"sma_60":1941.83,"sma_120":1995.57},{"date":"2026-03-25","open":1967,"high":1970,"low":1943,"close":1952,"volume":13353,"rsi_14":61.48,"sma_20":1962.35,"sma_60":1941.13,"sma_120":1992.38},{"date":"2026-03-26","open":1962,"high":1969,"low":1937,"close":1963,"volume":7838,"rsi_14":58.22,"sma_20":1958.5,"sma_60":1940.62,"sma_120":1989.53},{"date":"2026-03-27","open":1956,"high":1965,"low":1937,"close":1965,"volume":8151,"rsi_14":64.88,"sma_20":1955.25,"sma_60":1940.28,"sma_120":1986.9},{"date":"2026-03-30","open":1966,"high":1971,"low":1910,"close":1945,"volume":12188,"rsi_14":53.3,"sma_20":1951.5,"sma_60":1939.55,"sma_120":1984.44},{"date":"2026-03-31","open":1925,"high":1944,"low":1922,"close":1940,"volume":1021,"rsi_14":45.51,"sma_20":1949.75,"sma_60":1938.97,"sma_120":1982.03},{"date":"2026-04-01","open":1943,"high":1943,"low":1891,"close":1927,"volume":20036,"rsi_14":41.18,"sma_20":1955.15,"sma_60":1938.72,"sma_120":1979.46},{"date":"2026-04-02","open":1937,"high":1937,"low":1855,"close":1855,"volume":33424,"rsi_14":26.32,"sma_20":1953.1,"sma_60":1937.38,"sma_120":1976.42},{"date":"2026-04-03","open":1863,"high":1873,"low":1743,"close":1873,"volume":48449,"rsi_14":29.46,"sma_20":1950.45,"sma_60":1936.32,"sma_120":1973.82},{"date":"2026-04-06","open":1873,"high":1885,"low":1845,"close":1883,"volume":9606,"rsi_14":29.18,"sma_20":1949.4,"sma_60":1935.7,"sma_120":1971.47},{"date":"2026-04-07","open":1871,"high":1877,"low":1855,"close":1868,"volume":5250,"rsi_14":30.36,"sma_20":1946.2,"sma_60":1935.08,"sma_120":1969.16},{"date":"2026-04-08","open":1840,"high":1886,"low":1840,"close":1881,"volume":5711,"rsi_14":31.2,"sma_20":1942.45,"sma_60":1934.8,"sma_120":1966.88},{"date":"2026-04-09","open":1881,"high":1884,"low":1870,"close":1884,"volume":17091,"rsi_14":27.73,"sma_20":1938.65,"sma_60":1934.85,"sma_120":1964.78},{"date":"2026-04-10","open":1878,"high":1892,"low":1875,"close":1892,"volume":13933,"rsi_14":26.81,"sma_20":1934.55,"sma_60":1935.12,"sma_120":1962.8},{"date":"2026-04-13","open":1893,"high":1919,"low":1875,"close":1917,"volume":11884,"rsi_14":39.13,"sma_20":1931.55,"sma_60":1935.83,"sma_120":1960.98},{"date":"2026-04-14","open":1920,"high":1930,"low":1883,"close":1917,"volume":13135,"rsi_14":41.86,"sma_20":1927.9,"sma_60":1936.32,"sma_120":1959.46},{"date":"2026-04-15","open":1922,"high":1960,"low":1914,"close":1959,"volume":24360,"rsi_14":49.19,"sma_20":1927.6,"sma_60":1936.9,"sma_120":1958.41},{"date":"2026-04-16","open":1963,"high":2000,"low":1903,"close":2000,"volume":46076,"rsi_14":56.14,"sma_20":1928.85,"sma_60":1937.78,"sma_120":1957.83},{"date":"2026-04-17","open":2010,"high":2025,"low":2005,"close":2025,"volume":21677,"rsi_14":63.79,"sma_20":1930.6,"sma_60":1939.78,"sma_120":1957.33},{"date":"2026-04-20","open":2025,"high":2030,"low":1985,"close":2005,"volume":12748,"rsi_14":60.66,"sma_20":1930.9,"sma_60":1941.42,"sma_120":1956.78},{"date":"2026-04-21","open":2010,"high":2040,"low":2000,"close":2040,"volume":8019,"rsi_14":67.28,"sma_20":1934.55,"sma_60":1943.48,"sma_120":1956.53},{"date":"2026-04-22","open":2005,"high":2040,"low":1991,"close":2035,"volume":13972,"rsi_14":84.62,"sma_20":1938.7,"sma_60":1945.6,"sma_120":1956.2},{"date":"2026-04-23","open":2040,"high":2045,"low":1999,"close":2045,"volume":34014,"rsi_14":84.13,"sma_20":1942.8,"sma_60":1948.03,"sma_120":1955.99},{"date":"2026-04-24","open":2010,"high":2050,"low":1923,"close":2020,"volume":41238,"rsi_14":75.66,"sma_20":1945.55,"sma_60":1949.53,"sma_120":1955.87},{"date":"2026-04-27","open":2000,"high":2045,"low":1997,"close":2030,"volume":19044,"rsi_14":80.92,"sma_20":1949.8,"sma_60":1951.07,"sma_120":1955.95},{"date":"2026-04-28","open":2030,"high":2050,"low":1995,"close":2045,"volume":10391,"rsi_14":81.06,"sma_20":1955.05,"sma_60":1952.9,"sma_120":1956.35},{"date":"2026-04-29","open":2030,"high":2050,"low":1996,"close":2015,"volume":11542,"rsi_14":72.51,"sma_20":1959.45,"sma_60":1954.67,"sma_120":1955.33},{"date":"2026-04-30","open":1999,"high":2035,"low":1995,"close":2020,"volume":8590,"rsi_14":69.58,"sma_20":1982.95,"sma_60":1935.17,"sma_120":1951.23},{"date":"2026-05-04","open":2035,"high":2080,"low":2000,"close":2005,"volume":12998,"rsi_14":65.83,"sma_20":1974.3,"sma_60":1958.75,"sma_120":1956.11},{"date":"2026-05-06","open":2030,"high":2030,"low":1998,"close":2015,"volume":9601,"rsi_14":67.01,"sma_20":1980.9,"sma_60":1960.95,"sma_120":1956.26},{"date":"2026-05-07","open":2015,"high":2030,"low":1996,"close":2015,"volume":5384,"rsi_14":61.38,"sma_20":1988.25,"sma_60":1962.78,"sma_120":1956.4},{"date":"2026-05-08","open":2015,"high":2030,"low":1960,"close":1980,"volume":9742,"rsi_14":45.83,"sma_20":1993.2,"sma_60":1964.03,"sma_120":1956.23},{"date":"2026-05-11","open":1980,"high":1980,"low":1949,"close":1958,"volume":15955,"rsi_14":35.86,"sma_20":1996.9,"sma_60":1964.88,"sma_120":1955.76},{"date":"2026-05-12","open":1935,"high":1962,"low":1925,"close":1948,"volume":11334,"rsi_14":37.44,"sma_20":1999.7,"sma_60":1965.55,"sma_120":1955.2},{"date":"2026-05-13","open":1945,"high":1960,"low":1930,"close":1945,"volume":2273,"rsi_14":25.64,"sma_20":2001.1,"sma_60":1965.87,"sma_120":1954.49},{"date":"2026-05-14","open":1955,"high":1955,"low":1910,"close":1943,"volume":2633,"rsi_14":26.04,"sma_20":2002.4,"sma_60":1966.0,"sma_120":1954.18},{"date":"2026-05-15","open":1947,"high":1950,"low":1846,"close":1846,"volume":82164,"rsi_14":14.34,"sma_20":1996.75,"sma_60":1964.33,"sma_120":1953.07},{"date":"2026-05-18","open":1846,"high":1885,"low":1813,"close":1877,"volume":59268,"rsi_14":24.91,"sma_20":1990.6,"sma_60":1963.13,"sma_120":1952.46},{"date":"2026-05-19","open":1887,"high":1907,"low":1835,"close":1875,"volume":50627,"rsi_14":22.02,"sma_20":1983.1,"sma_60":1960.97,"sma_120":1951.79},{"date":"2026-05-20","open":1875,"high":1876,"low":1827,"close":1858,"volume":7962,"rsi_14":16.49,"sma_20":1975.75,"sma_60":1958.52,"sma_120":1950.78},{"date":"2026-05-21","open":1858,"high":1880,"low":1858,"close":1862,"volume":9011,"rsi_14":19.76,"sma_20":1966.85,"sma_60":1955.97,"sma_120":1949.8},{"date":"2026-05-22","open":1872,"high":1907,"low":1850,"close":1904,"volume":7952,"rsi_14":30.0,"sma_20":1960.3,"sma_60":1953.78,"sma_120":1949.47},{"date":"2026-05-26","open":1906,"high":1907,"low":1845,"close":1899,"volume":3802,"rsi_14":31.07,"sma_20":1953.0,"sma_60":1951.43,"sma_120":1949.12},{"date":"2026-05-27","open":1883,"high":1884,"low":1810,"close":1827,"volume":46102,"rsi_14":22.51,"sma_20":1943.35,"sma_60":1948.05,"sma_120":1948.21},{"date":"2026-05-28","open":1840,"high":1847,"low":1800,"close":1815,"volume":7502,"rsi_14":21.75,"sma_20":1932.6,"sma_60":1944.63,"sma_120":1947.13},{"date":"2026-05-29","open":1820,"high":1820,"low":1701,"close":1753,"volume":67087,"rsi_14":20.21,"sma_20":1918.0,"sma_60":1940.93,"sma_120":1945.54},{"date":"2026-06-01","open":1754,"high":1758,"low":1682,"close":1699,"volume":43053,"rsi_14":18.64,"sma_20":1902.2,"sma_60":1938.93,"sma_120":1943.53},{"date":"2026-06-02","open":1637,"high":1699,"low":1637,"close":1697,"volume":26424,"rsi_14":19.01,"sma_20":1886.05,"sma_60":1935.62,"sma_120":1941.45},{"date":"2026-06-04","open":1683,"high":1695,"low":1661,"close":1691,"volume":4803,"rsi_14":18.87,"sma_20":1870.35,"sma_60":1931.7,"sma_120":1939.28},{"date":"2026-06-05","open":1691,"high":1699,"low":1652,"close":1696,"volume":5553,"rsi_14":19.95,"sma_20":1854.4,"sma_60":1928.23,"sma_120":1937.26},{"date":"2026-06-08","open":1688,"high":1688,"low":1566,"close":1631,"volume":15270,"rsi_14":21.64,"sma_20":1835.2,"sma_60":1923.22,"sma_120":1934.52},{"date":"2026-06-09","open":1631,"high":1775,"low":1616,"close":1775,"volume":19520,"rsi_14":39.63,"sma_20":1824.95,"sma_60":1920.2,"sma_120":1932.96},{"date":"2026-06-10","open":1756,"high":1770,"low":1645,"close":1741,"volume":14420,"rsi_14":37.21,"sma_20":1814.1,"sma_60":1916.55,"sma_120":1931.01},{"date":"2026-06-11","open":1727,"high":1770,"low":1725,"close":1769,"volume":13004,"rsi_14":41.68,"sma_20":1805.15,"sma_60":1913.17,"sma_120":1928.71},{"date":"2026-06-12","open":1754,"high":1805,"low":1754,"close":1771,"volume":9539,"rsi_14":41.46,"sma_20":1796.45,"sma_60":1909.7,"sma_120":1926.55},{"date":"2026-06-15","open":1800,"high":1849,"low":1786,"close":1849,"volume":30005,"rsi_14":45.17,"sma_20":1791.75,"sma_60":1907.35,"sma_120":1925.04},{"date":"2026-06-16","open":1850,"high":1879,"low":1834,"close":1863,"volume":10367,"rsi_14":46.89,"sma_20":1792.6,"sma_60":1905.65,"sma_120":1923.92},{"date":"2026-06-17","open":1875,"high":1875,"low":1801,"close":1859,"volume":4792,"rsi_14":72.09,"sma_20":1789.35,"sma_60":1892.75,"sma_120":1916.52},{"date":"2026-06-18","open":1868,"high":1868,"low":1825,"close":1853,"volume":5070,"rsi_14":53.77,"sma_20":1790.6,"sma_60":1901.43,"sma_120":1921.62},{"date":"2026-06-19","open":1865,"high":1865,"low":1813,"close":1827,"volume":2855,"rsi_14":57.91,"sma_20":1789.05,"sma_60":1898.57,"sma_120":1920.37},{"date":"2026-06-22","open":1827,"high":1827,"low":1791,"close":1805,"volume":10701,"rsi_14":62.16,"sma_20":1786.2,"sma_60":1895.87,"sma_120":1918.85},{"date":"2026-06-23","open":1815,"high":1815,"low":1687,"close":1725,"volume":25211,"rsi_14":52.72,"sma_20":1777.25,"sma_60":1892.08,"sma_120":1916.61},{"date":"2026-06-24","open":1711,"high":1733,"low":1650,"close":1705,"volume":21327,"rsi_14":51.33,"sma_20":1767.55,"sma_60":1887.78,"sma_120":1914.2},{"date":"2026-06-25","open":1706,"high":1706,"low":1647,"close":1664,"volume":17286,"rsi_14":47.16,"sma_20":1759.4,"sma_60":1882.77,"sma_120":1911.53},{"date":"2026-06-26","open":1674,"high":1674,"low":1585,"close":1649,"volume":17118,"rsi_14":51.75,"sma_20":1751.1,"sma_60":1877.83,"sma_120":1908.69},{"date":"2026-06-29","open":1648,"high":1724,"low":1600,"close":1724,"volume":4979,"rsi_14":44.27,"sma_20":1749.65,"sma_60":1874.23,"sma_120":1906.6},{"date":"2026-06-30","open":1735,"high":1760,"low":1700,"close":1751,"volume":1347,"rsi_14":51.14,"sma_20":1752.25,"sma_60":1871.3,"sma_120":1905.01},{"date":"2026-07-01","open":1756,"high":1790,"low":1737,"close":1790,"volume":4152,"rsi_14":52.34,"sma_20":1756.9,"sma_60":1870.22,"sma_120":1903.8},{"date":"2026-07-02","open":1793,"high":1811,"low":1790,"close":1810,"volume":27729,"rsi_14":54.18,"sma_20":1762.85,"sma_60":1869.17,"sma_120":1902.74},{"date":"2026-07-03","open":1820,"high":1829,"low":1720,"close":1793,"volume":11898,"rsi_14":43.1,"sma_20":1767.7,"sma_60":1867.67,"sma_120":1901.68},{"date":"2026-07-06","open":1793,"high":1793,"low":1762,"close":1792,"volume":563,"rsi_14":40.97,"sma_20":1775.75,"sma_60":1866.4,"sma_120":1900.74},{"date":"2026-07-07","open":1890,"high":1890,"low":1760,"close":1800,"volume":4618,"rsi_14":42.57,"sma_20":1777.0,"sma_60":1865.05,"sma_120":1899.92},{"date":"2026-07-08","open":1810,"high":1810,"low":1738,"close":1738,"volume":4948,"rsi_14":37.31,"sma_20":1776.85,"sma_60":1862.62,"sma_120":1898.73},{"date":"2026-07-09","open":1765,"high":1772,"low":1699,"close":1699,"volume":3016,"rsi_14":36.27,"sma_20":1773.35,"sma_60":1859.4,"sma_120":1897.26},{"date":"2026-07-10","open":1720,"high":1720,"low":1680,"close":1709,"volume":2948,"rsi_14":39.43,"sma_20":1770.25,"sma_60":1855.93,"sma_120":1895.88},{"date":"2026-07-13","open":1715,"high":1715,"low":1660,"close":1694,"volume":2887,"rsi_14":46.02,"sma_20":1762.5,"sma_60":1852.22,"sma_120":1894.27},{"date":"2026-07-14","open":1693,"high":1705,"low":1679,"close":1700,"volume":8741,"rsi_14":49.33,"sma_20":1754.35,"sma_60":1847.9,"sma_120":1892.4},{"date":"2026-07-15","open":1710,"high":1710,"low":1670,"close":1698,"volume":1396,"rsi_14":55.06,"sma_20":1746.3,"sma_60":1842.87,"sma_120":1890.33},{"date":"2026-07-16","open":1710,"high":1710,"low":1640,"close":1682,"volume":6495,"rsi_14":54.9,"sma_20":1737.75,"sma_60":1837.15,"sma_120":1888.47},{"date":"2026-07-20","open":1672,"high":1680,"low":1635,"close":1667,"volume":2385,"rsi_14":39.71,"sma_20":1729.75,"sma_60":1831.52,"sma_120":1886.47},{"date":"2026-07-21","open":1605,"high":1667,"low":1605,"close":1665,"volume":7443,"rsi_14":32.94,"sma_20":1722.75,"sma_60":1825.27,"sma_120":1884.38},{"date":"2026-07-22","open":1665,"high":1665,"low":1649,"close":1655,"volume":1893,"rsi_14":19.73,"sma_20":1719.25,"sma_60":1818.93,"sma_120":1882.27},{"date":"2026-07-23","open":1658,"high":1685,"low":1635,"close":1685,"volume":5785,"rsi_14":23.18,"sma_20":1718.25,"sma_60":1812.93,"sma_120":1880.48},{"date":"2026-07-24","open":1685,"high":1702,"low":1660,"close":1695,"volume":540,"rsi_14":28.32,"sma_20":1719.8,"sma_60":1807.52,"sma_120":1878.53},{"date":"2026-07-27","open":1681,"high":1702,"low":1670,"close":1702,"volume":16891,"rsi_14":30.6,"sma_20":1722.45,"sma_60":1802.05,"sma_120":1876.56},{"date":"2026-07-28","open":1702,"high":1710,"low":1640,"close":1699,"volume":3069,"rsi_14":27.75,"sma_20":1721.2,"sma_60":1796.28,"sma_120":1874.59},{"date":"2026-07-29","open":1699,"high":1702,"low":1615,"close":1647,"volume":8853,"rsi_14":29.03,"sma_20":1716.0,"sma_60":1790.15,"sma_120":1872.41},{"date":"2026-07-30","open":1649,"high":1649,"low":1595,"close":1620,"volume":2849,"rsi_14":30.73,"sma_20":1707.5,"sma_60":1783.48,"sma_120":1869.99},{"date":"2026-07-31","open":1630,"high":1630,"low":1570,"close":1617,"volume":17795,"rsi_14":26.77,"sma_20":1697.85,"sma_60":1777.02,"sma_120":1867.88},{"date":"2026-08-03","open":1627,"high":1645,"low":1620,"close":1631,"volume":3300,"rsi_14":34.01,"sma_20":1689.75,"sma_60":1770.62,"sma_120":1865.78},{"date":"2026-08-04","open":1605,"high":1631,"low":1605,"close":1630,"volume":3437,"rsi_14":31.77,"sma_20":1681.65,"sma_60":1764.2,"sma_120":1863.49},{"date":"2026-08-05","open":1630,"high":1664,"low":1628,"close":1628,"volume":2514,"rsi_14":31.77,"sma_20":1673.05,"sma_60":1758.33,"sma_120":1861.18},{"date":"2026-08-06","open":1640,"high":1680,"low":1630,"close":1661,"volume":6058,"rsi_14":44.98,"sma_20":1669.2,"sma_60":1753.38,"sma_120":1859.13},{"date":"2026-08-07","open":1670,"high":1690,"low":1658,"close":1678,"volume":1675,"rsi_14":52.61,"sma_20":1668.15,"sma_60":1748.88,"sma_120":1857.22},{"date":"2026-08-10","open":1690,"high":1690,"low":1635,"close":1678,"volume":10001,"rsi_14":53.11,"sma_20":1666.6,"sma_60":1744.43,"sma_120":1855.15},{"date":"2026-08-11","open":1678,"high":1678,"low":1640,"close":1650,"volume":23438,"rsi_14":48.9,"sma_20":1664.4,"sma_60":1739.55,"sma_120":1852.78},{"date":"2026-08-12","open":1650,"high":1660,"low":1634,"close":1636,"volume":7610,"rsi_14":38.39,"sma_20":1661.2,"sma_60":1736.05,"sma_120":1850.19},{"date":"2026-08-13","open":1645,"high":1655,"low":1621,"close":1637,"volume":727,"rsi_14":35.64,"sma_20":1658.15,"sma_60":1732.05,"sma_120":1847.59},{"date":"2026-08-14","open":1648,"high":1648,"low":1613,"close":1639,"volume":18490,"rsi_14":34.01,"sma_20":1656.0,"sma_60":1728.12,"sma_120":1844.54},{"date":"2026-08-18","open":1636,"high":1646,"low":1601,"close":1646,"volume":5392,"rsi_14":36.82,"sma_20":1654.95,"sma_60":1724.58,"sma_120":1841.55},{"date":"2026-08-19","open":1606,"high":1644,"low":1601,"close":1640,"volume":38134,"rsi_14":47.74,"sma_20":1653.7,"sma_60":1720.88,"sma_120":1838.42},{"date":"2026-08-20","open":1623,"high":1630,"low":1570,"close":1630,"volume":41149,"rsi_14":53.62,"sma_20":1652.45,"sma_60":1716.32,"sma_120":1835.05},{"date":"2026-08-21","open":1628,"high":1628,"low":1591,"close":1625,"volume":4925,"rsi_14":52.86,"sma_20":1649.45,"sma_60":1711.75,"sma_120":1831.59},{"date":"2026-08-24","open":1625,"high":1646,"low":1600,"close":1638,"volume":3560,"rsi_14":52.52,"sma_20":1646.6,"sma_60":1708.6,"sma_120":1828.33},{"date":"2026-08-25","open":1624,"high":1638,"low":1624,"close":1631,"volume":7167,"rsi_14":50.34,"sma_20":1643.05,"sma_60":1705.53,"sma_120":1825.08},{"date":"2026-08-26","open":1634,"high":1667,"low":1631,"close":1650,"volume":3986,"rsi_14":56.79,"sma_20":1640.6,"sma_60":1703.82,"sma_120":1822.38},{"date":"2026-08-27","open":1660,"high":1660,"low":1638,"close":1650,"volume":930,"rsi_14":45.74,"sma_20":1640.75,"sma_60":1703.0,"sma_120":1820.97},{"date":"2026-08-28","open":1660,"high":1660,"low":1640,"close":1659,"volume":1525,"rsi_14":42.15,"sma_20":1642.7,"sma_60":1702.37,"sma_120":1818.99},{"date":"2026-08-31","open":1662,"high":1662,"low":1620,"close":1661,"volume":1150,"rsi_14":43.09,"sma_20":1644.9,"sma_60":1701.87,"sma_120":1816.78},{"date":"2026-09-01","open":1660,"high":1661,"low":1601,"close":1647,"volume":10372,"rsi_14":48.62,"sma_20":1645.7,"sma_60":1701.05,"sma_120":1814.64},{"date":"2026-09-02","open":1607,"high":1650,"low":1607,"close":1643,"volume":2099,"rsi_14":53.54,"sma_20":1646.35,"sma_60":1701.25,"sma_120":1812.23},{"date":"2026-09-03","open":1621,"high":1655,"low":1621,"close":1649,"volume":6711,"rsi_14":55.77,"sma_20":1647.4,"sma_60":1699.15,"sma_120":1809.67},{"date":"2026-09-04","open":1659,"high":1660,"low":1649,"close":1658,"volume":387,"rsi_14":58.56,"sma_20":1647.25,"sma_60":1697.77,"sma_120":1807.16},{"date":"2026-09-07","open":1661,"high":1666,"low":1635,"close":1660,"volume":614,"rsi_14":56.6,"sma_20":1646.35,"sma_60":1695.95,"sma_120":1804.56},{"date":"2026-09-08","open":1659,"high":1660,"low":1625,"close":1625,"volume":655,"rsi_14":44.44,"sma_20":1643.7,"sma_60":1693.52,"sma_120":1801.61},{"date":"2026-09-09","open":1645,"high":1659,"low":1627,"close":1647,"volume":269,"rsi_14":55.78,"sma_20":1643.55,"sma_60":1690.15,"sma_120":1798.75},{"date":"2026-09-10","open":1660,"high":1690,"low":1637,"close":1668,"volume":10748,"rsi_14":63.19,"sma_20":1645.15,"sma_60":1686.9,"sma_120":1796.28},{"date":"2026-09-11","open":1654,"high":1662,"low":1645,"close":1652,"volume":636,"rsi_14":54.22,"sma_20":1645.9,"sma_60":1683.45,"sma_120":1793.58},{"date":"2026-09-14","open":1662,"high":1683,"low":1555,"close":1657,"volume":3032,"rsi_14":57.93,"sma_20":1646.8,"sma_60":1680.18,"sma_120":1790.81},{"date":"2026-09-15","open":1636,"high":1661,"low":1636,"close":1653,"volume":5789,"rsi_14":51.01,"sma_20":1647.15,"sma_60":1677.28,"sma_120":1787.92},{"date":"2026-09-16","open":1640,"high":1645,"low":1601,"close":1645,"volume":1741,"rsi_14":48.41,"sma_20":1647.4,"sma_60":1674.62,"sma_120":1785.24},{"date":"2026-09-17","open":1645,"high":1724,"low":1620,"close":1724,"volume":1058,"rsi_14":64.32,"sma_20":1652.1,"sma_60":1674.6,"sma_120":1783.34},{"date":"2026-09-18","open":1651,"high":1659,"low":1648,"close":1659,"volume":263,"rsi_14":49.66,"sma_20":1653.8,"sma_60":1673.83,"sma_120":1780.81},{"date":"2026-09-21","open":1655,"high":1673,"low":1525,"close":1668,"volume":1394,"rsi_14":53.68,"sma_20":1655.3,"sma_60":1673.9,"sma_120":1778.33},{"date":"2026-09-22","open":1666,"high":1666,"low":1607,"close":1652,"volume":897,"rsi_14":51.52,"sma_20":1656.35,"sma_60":1673.95,"sma_120":1775.89},{"date":"2026-09-23","open":1650,"high":1714,"low":1632,"close":1714,"volume":304,"rsi_14":59.21,"sma_20":1659.55,"sma_60":1673.78,"sma_120":1774.01},{"date":"2026-09-28","open":1650,"high":1660,"low":1618,"close":1660,"volume":3853,"rsi_14":50.25,"sma_20":1660.05,"sma_60":1672.27,"sma_120":1771.78},{"date":"2026-09-29","open":1645,"high":1650,"low":1599,"close":1629,"volume":764,"rsi_14":46.37,"sma_20":1658.55,"sma_60":1669.58,"sma_120":1769.9},{"date":"2026-09-30","open":1615,"high":1630,"low":1615,"close":1623,"volume":3320,"rsi_14":49.75,"sma_20":1656.65,"sma_60":1666.47,"sma_120":1767.82},{"date":"2026-10-01","open":1623,"high":1878,"low":1595,"close":1716,"volume":8070,"rsi_14":57.36,"sma_20":1660.1,"sma_60":1665.18,"sma_120":1766.42},{"date":"2026-10-02","open":1630,"high":1648,"low":1600,"close":1648,"volume":10123,"rsi_14":48.06,"sma_20":1660.35,"sma_60":1662.78,"sma_120":1764.59},{"date":"2026-10-06","open":1620,"high":1630,"low":1605,"close":1625,"volume":4720,"rsi_14":47.42,"sma_20":1659.15,"sma_60":1659.87,"sma_120":1762.46},{"date":"2026-10-07","open":1629,"high":1629,"low":1611,"close":1627,"volume":1710,"rsi_14":47.12,"sma_20":1657.6,"sma_60":1658.02,"sma_120":1760.32},{"date":"2026-10-08","open":1627,"high":1637,"low":1561,"close":1618,"volume":5103,"rsi_14":46.67,"sma_20":1655.5,"sma_60":1656.67,"sma_120":1758.03},{"date":"2026-10-12","open":1586,"high":1636,"low":1563,"close":1610,"volume":4831,"rsi_14":46.67,"sma_20":1654.75,"sma_60":1655.02,"sma_120":1755.47},{"date":"2026-10-13","open":1564,"high":1609,"low":1537,"close":1609,"volume":3932,"rsi_14":37.14,"sma_20":1652.85,"sma_60":1653.6,"sma_120":1752.91},{"date":"2026-10-14","open":1580,"high":1635,"low":1540,"close":1599,"volume":1835,"rsi_14":42.35,"sma_20":1649.4,"sma_60":1651.92,"sma_120":1749.91},{"date":"2026-10-15","open":1570,"high":1635,"low":1516,"close":1595,"volume":2660,"rsi_14":40.57,"sma_20":1646.55,"sma_60":1650.2,"sma_120":1746.53},{"date":"2026-10-16","open":1538,"high":1640,"low":1526,"close":1545,"volume":5854,"rsi_14":37.29,"sma_20":1640.95,"sma_60":1647.92,"sma_120":1742.53},{"date":"2026-10-19","open":1532,"high":1629,"low":1526,"close":1629,"volume":5389,"rsi_14":40.41,"sma_20":1639.75,"sma_60":1647.28,"sma_120":1739.4},{"date":"2026-10-20","open":1546,"high":1638,"low":1526,"close":1627,"volume":5407,"rsi_14":45.78,"sma_20":1638.85,"sma_60":1646.65,"sma_120":1735.96},{"date":"2026-10-21","open":1551,"high":1620,"low":1528,"close":1620,"volume":5704,"rsi_14":48.77,"sma_20":1633.65,"sma_60":1646.07,"sma_120":1732.5},{"date":"2026-10-22","open":1500,"high":1994,"low":1500,"close":1620,"volume":6658,"rsi_14":49.58,"sma_20":1631.7,"sma_60":1644.98,"sma_120":1728.96},{"date":"2026-10-23","open":1499,"high":1740,"low":1499,"close":1552,"volume":8882,"rsi_14":25.6,"sma_20":1625.9,"sma_60":1642.6,"sma_120":1725.06}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":12.18,"pbr":0.86,"ttm_eps":null,"close":2816.6284},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.53,"pbr":0.74,"ttm_eps":null,"close":2476.3645},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.44,"pbr":0.66,"ttm_eps":null,"close":2230.6184},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.18,"pbr":0.66,"ttm_eps":null,"close":2235.4675},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":11.57,"pbr":0.7,"ttm_eps":null,"close":2395.4902},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.9,"pbr":0.63,"ttm_eps":null,"close":2153.0317},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":23.38,"pbr":0.57,"ttm_eps":null,"close":1942.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":21.85,"pbr":0.56,"ttm_eps":null,"close":1940.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":18.97,"pbr":0.51,"ttm_eps":null,"close":1751.0}],"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":"이엠넷","phase":"above-fold","symbol_resolved":true}