{"status":"ok","report":{"price_analysis":{"current":3165.0,"change_1d":0.2,"change_7d":-0.2,"change_30d":-7.9,"high_30d":3680.0,"low_30d":3050.0,"position_in_range":18.0,"support":3113.0,"resistance":3617.0},"summary":"SJM(123700)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 493.86억. 현재가 3,165원, 전일 대비 +0.2%, 30일 -7.9%. PER 3.1배 / ROE 2.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1773.00, 기관 순매수 486.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.1배입니다. ROE 2.5%입니다. 시가총액 493.86억. 매출 2051.35억, 영업이익 107.64억.","grade":"C","comment":"PER 3.08배, ROE 2.51%","per":3.08,"pbr":0.19,"roe":2.51,"eps":1026.3799999999999,"revenue":205135376020.0,"operating_income":10764354384.0,"net_income":16413823511.0,"market_cap":49385757975,"profit_margin":8.0,"roa":2.06,"operating_margin":5.25,"gross_margin":26.92,"debt_ratio":0.2165222367326067,"total_assets":313978303619.0,"total_equity":258094997476.0,"total_debt":55883306143.0,"dividend_yield":5.53,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.0로 약세 구간입니다. MACD(-57.42)가 시그널선(-55.87)을 하회합니다(데드크로스). 현재가가 SMA20(3254)과 SMA60(3352) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3050~3459 (현재 위치 28%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 40","rsi_14":39.99999999999999,"macd":-57.42347474916596,"macd_signal":-55.86659520274763,"sma_20":3254.5,"sma_60":3351.5,"bb_upper":3458.678843174311,"bb_lower":3050.321156825689,"atr_14":97.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1773.00, 기관 순매수 486.00. 30일 누적: 외국인 -3.16만, 기관 -6446.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1773.0,"institutional_flow":486.0,"data":[{"date":"2026-10-22","foreign_net":-1237.0,"institution_net":426.0,"retail_net":811.0},{"date":"2026-10-21","foreign_net":-924.0,"institution_net":-50.0,"retail_net":974.0},{"date":"2026-10-20","foreign_net":2679.0,"institution_net":45.0,"retail_net":-2724.0},{"date":"2026-10-19","foreign_net":-1329.0,"institution_net":54.0,"retail_net":1275.0},{"date":"2026-10-16","foreign_net":-962.0,"institution_net":11.0,"retail_net":951.0},{"date":"2026-10-15","foreign_net":2230.0,"institution_net":169.0,"retail_net":-2399.0},{"date":"2026-10-14","foreign_net":4683.0,"institution_net":345.0,"retail_net":-5028.0},{"date":"2026-10-13","foreign_net":3767.0,"institution_net":-3846.0,"retail_net":79.0},{"date":"2026-10-12","foreign_net":-4470.0,"institution_net":1255.0,"retail_net":3215.0},{"date":"2026-10-08","foreign_net":-7449.0,"institution_net":435.0,"retail_net":7014.0},{"date":"2026-10-07","foreign_net":-1513.0,"institution_net":-25.0,"retail_net":1538.0},{"date":"2026-10-06","foreign_net":-1300.0,"institution_net":-469.0,"retail_net":1769.0},{"date":"2026-10-02","foreign_net":-870.0,"institution_net":294.0,"retail_net":576.0},{"date":"2026-10-01","foreign_net":-2774.0,"institution_net":-24.0,"retail_net":2798.0},{"date":"2026-09-30","foreign_net":-1570.0,"institution_net":-695.0,"retail_net":2265.0},{"date":"2026-09-29","foreign_net":-14.0,"institution_net":-919.0,"retail_net":933.0},{"date":"2026-09-28","foreign_net":-1927.0,"institution_net":-1276.0,"retail_net":3203.0},{"date":"2026-09-23","foreign_net":-1084.0,"institution_net":-161.0,"retail_net":1245.0},{"date":"2026-09-22","foreign_net":-2848.0,"institution_net":-198.0,"retail_net":3046.0},{"date":"2026-09-21","foreign_net":-1597.0,"institution_net":-13.0,"retail_net":1610.0},{"date":"2026-09-18","foreign_net":-1895.0,"institution_net":3418.0,"retail_net":-1523.0},{"date":"2026-09-17","foreign_net":-2861.0,"institution_net":-1507.0,"retail_net":4368.0},{"date":"2026-09-16","foreign_net":-3641.0,"institution_net":-966.0,"retail_net":4607.0},{"date":"2026-09-15","foreign_net":-945.0,"institution_net":-3213.0,"retail_net":4158.0},{"date":"2026-09-14","foreign_net":-665.0,"institution_net":-2034.0,"retail_net":2699.0},{"date":"2026-09-11","foreign_net":-350.0,"institution_net":1577.0,"retail_net":-1227.0},{"date":"2026-09-10","foreign_net":-1129.0,"institution_net":1365.0,"retail_net":-236.0},{"date":"2026-09-09","foreign_net":-453.0,"institution_net":-48.0,"retail_net":501.0},{"date":"2026-09-08","foreign_net":-852.0,"institution_net":-326.0,"retail_net":1178.0},{"date":"2026-09-07","foreign_net":-296.0,"institution_net":-70.0,"retail_net":366.0}],"periods":{"d1":{"foreign_net":-1237.0,"institution_net":426.0,"retail_net":811.0},"d3":{"foreign_net":518.0,"institution_net":421.0,"retail_net":-939.0},"d7":{"foreign_net":5140.0,"institution_net":1000.0,"retail_net":-6140.0},"d14":{"foreign_net":-9469.0,"institution_net":-1380.0,"retail_net":10849.0},"d30":{"foreign_net":-31596.0,"institution_net":-6446.0,"retail_net":38042.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 3.08x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":64,"summary":"매출 -1.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.1,"unit":"%","percentile":48,"direction":"higher_better"},{"name":"영업이익 성장률","value":49.2,"unit":"%","percentile":81,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.5%","metrics":[{"name":"ROE","value":2.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":40.0,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.9,"unit":"%","percentile":36,"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":78,"summary":"유동비율 5.5x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":5.47,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.07,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":81.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.08,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.08x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -1.1%"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.06,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.51,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.22,"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":26.92,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.25,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.08,"current_pbr":0.19,"per_5y_high":5.47,"per_5y_low":2.07,"per_5y_avg":3.32,"per_percentile":66.7,"pbr_5y_high":0.29,"pbr_5y_low":0.22,"pbr_5y_avg":0.25,"pbr_percentile":0.0,"per_5y_median":3.05,"pbr_5y_median":0.26,"history":[{"quarter":"2024-Q2","per":3.05,"pbr":0.28},{"quarter":"2024-Q3","per":4.3,"pbr":0.26},{"quarter":"2024-Q4","per":2.07,"pbr":0.22},{"quarter":"2025-Q1","per":2.13,"pbr":0.22},{"quarter":"2025-Q2","per":2.98,"pbr":0.26},{"quarter":"2025-Q3","per":2.35,"pbr":0.26},{"quarter":"2025-Q4","per":5.47,"pbr":0.29},{"quarter":"2026-Q1","per":4.47,"pbr":0.26},{"quarter":"2026-Q2","per":3.08,"pbr":0.23},{"quarter":"현재","per":3.08,"pbr":0.19}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3181.1372,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3015.8252,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2730.1523,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2768.071,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3137.7793,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3374.7717,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3755.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3490.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3165.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.05,"eps":1044.41,"close":3181.14,"source":"reported"},{"date":"2024-07","per":2.88,"eps":1044.41,"close":3006.89,"source":"reported"},{"date":"2024-08","per":2.88,"eps":1044.41,"close":3011.36,"source":"reported"},{"date":"2024-09","per":4.3,"eps":700.81,"close":3015.83,"source":"reported"},{"date":"2024-10","per":4.18,"eps":700.81,"close":2926.47,"source":"reported"},{"date":"2024-11","per":3.94,"eps":700.81,"close":2761.16,"source":"reported"},{"date":"2024-12","per":2.07,"eps":1317.37,"close":2730.15,"source":"reported"},{"date":"2025-01","per":2.04,"eps":1317.37,"close":2687.49,"source":"reported"},{"date":"2025-02","per":2.09,"eps":1317.37,"close":2753.85,"source":"reported"},{"date":"2025-03","per":2.13,"eps":1297.16,"close":2768.07,"source":"reported"},{"date":"2025-04","per":2.23,"eps":1297.16,"close":2896.05,"source":"reported"},{"date":"2025-05","per":2.43,"eps":1297.16,"close":3152.0,"source":"reported"},{"date":"2025-06","per":2.98,"eps":1054.22,"close":3137.78,"source":"reported"},{"date":"2025-07","per":3.2,"eps":1054.22,"close":3374.77,"source":"reported"},{"date":"2025-08","per":3.05,"eps":1054.22,"close":3213.62,"source":"reported"},{"date":"2025-09","per":2.35,"eps":1436.01,"close":3374.77,"source":"reported"},{"date":"2025-10","per":2.41,"eps":1436.01,"close":3455.35,"source":"reported"},{"date":"2025-11","per":2.45,"eps":1436.01,"close":3516.97,"source":"reported"},{"date":"2025-12","per":5.47,"eps":686.3,"close":3755.0,"source":"reported"},{"date":"2026-01","per":5.33,"eps":686.3,"close":3660.0,"source":"reported"},{"date":"2026-02","per":5.67,"eps":686.3,"close":3890.0,"source":"reported"},{"date":"2026-03","per":4.47,"eps":780.82,"close":3490.0,"source":"reported"},{"date":"2026-04","per":4.91,"eps":780.82,"close":3835.0,"source":"reported"},{"date":"2026-05","per":4.49,"eps":780.82,"close":3505.0,"source":"reported"},{"date":"2026-06","per":3.08,"eps":1026.38,"close":3165.0,"source":"reported"},{"date":"2026-07","per":3.2,"eps":1026.38,"close":3285.0,"source":"reported"},{"date":"2026-08","per":3.33,"eps":1026.38,"close":3420.0,"source":"reported"},{"date":"2026-09","per":3.19,"eps":1026.38,"close":3275.0,"source":"reported"},{"date":"2026-10","per":3.03,"eps":1026.38,"close":3115.0,"source":"reported"}],"trailing_per_history_meta":{"avg":3.34,"std":1.07,"upper_1sd":4.4,"lower_1sd":2.27,"current":3.03,"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":5.53,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"배당성향 17%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":17.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.07,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.53,"summary":"배당수익률 5.53%","metrics":[{"name":"배당수익률","value":5.53,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"3.1배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"2.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:59:51.423843+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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":0.025058925458644018,"dividend_yield":null,"eps":389.0,"revenue":52531286469.0,"operating_income":4690425728.0,"net_income":6467583303.0,"market_cap":null,"profit_margin":0.1231186924541945,"operating_margin":0.08928823265670326,"roa":0.02059882236591784,"gross_margin":0.2691527815018149,"total_equity":258094997476.0,"total_assets":313978303619.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":4.77,"pbr":0.25,"roe":0.025052887585385358,"dividend_yield":5.53,"eps":397.52,"revenue":53106195720.0,"operating_income":3143252326.0,"net_income":6203303363.0,"market_cap":57800000000.0,"profit_margin":0.1168094095029257,"operating_margin":0.05918805298298253,"roa":0.020473063654601158,"gross_margin":0.23558610381289802,"total_equity":247608318277.0,"total_assets":302998294132.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.00541421231832384,"dividend_yield":null,"eps":-83.33,"revenue":49526022286.0,"operating_income":-164313336.0,"net_income":-1300395129.0,"market_cap":null,"profit_margin":-0.026256805391932217,"operating_margin":-0.0033177172002857988,"roa":-0.004549277404696163,"gross_margin":0.20988607631302555,"total_equity":240181775768.0,"total_assets":285846523155.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02129036006029989,"dividend_yield":null,"eps":323.19,"revenue":49971871545.0,"operating_income":3094989666.0,"net_income":5043331974.0,"market_cap":null,"profit_margin":0.10092341587523786,"operating_margin":0.061934635832339026,"roa":0.017798391749909652,"gross_margin":0.23842589602174163,"total_equity":236883357525.0,"total_assets":283358858759.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.009842966945381799,"dividend_yield":null,"eps":143.44,"revenue":48684508167.0,"operating_income":4771916093.0,"net_income":2238424072.0,"market_cap":null,"profit_margin":0.045978159301140464,"operating_margin":0.0980171367169026,"roa":0.00815905840232233,"gross_margin":0.273030361822778,"total_equity":227413551668.0,"total_assets":274348333058.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.020567541803282557,"dividend_yield":null,"eps":303.0,"revenue":53232656407.0,"operating_income":3612553908.0,"net_income":4728297519.0,"market_cap":null,"profit_margin":0.088823249451407,"operating_margin":0.0678634911693972,"roa":0.01666212291819839,"gross_margin":0.24287217607836484,"total_equity":229891231739.0,"total_assets":283775215332.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04574701982834654,"dividend_yield":null,"eps":666.38,"revenue":48063558784.0,"operating_income":2368124457.0,"net_income":10398758561.0,"market_cap":null,"profit_margin":0.2163543196568638,"operating_margin":0.04927068483718544,"roa":0.03647268271206927,"gross_margin":0.2326725355535421,"total_equity":227310076154.0,"total_assets":285110877176.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.00429237044284065,"dividend_yield":null,"eps":-58.6,"revenue":50339560805.0,"operating_income":3416107373.0,"net_income":-914395494.0,"market_cap":null,"profit_margin":-0.018164550492247782,"operating_margin":0.06786128679654062,"roa":-0.003448497699296088,"gross_margin":0.23088102351591425,"total_equity":213028093958.0,"total_assets":265157634928.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.028311106467537185,"dividend_yield":null,"eps":386.38,"revenue":52480998258.0,"operating_income":4307881285.0,"net_income":6029403439.0,"market_cap":null,"profit_margin":0.11488736188589746,"operating_margin":0.08208459114710767,"roa":0.02232502956794346,"gross_margin":0.23635479727387163,"total_equity":212969544158.0,"total_assets":270073704523.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.024777492555732195,"dividend_yield":null,"eps":323.21,"revenue":51028311862.0,"operating_income":4145493790.0,"net_income":5043722230.0,"market_cap":null,"profit_margin":0.09884164390231343,"operating_margin":0.08123909333334395,"roa":0.01986614122422498,"gross_margin":0.25004812296175194,"total_equity":203560639506.0,"total_assets":253885350611.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.003908255101673904,"dividend_yield":null,"eps":49.82,"revenue":50738839832.0,"operating_income":733766351.0,"net_income":777490649.0,"market_cap":null,"profit_margin":0.015323382473354304,"operating_margin":0.014461630447790173,"roa":0.0030897611344702287,"gross_margin":0.18423784725768186,"total_equity":198935491357.0,"total_assets":251634548809.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.021183604461109548,"dividend_yield":null,"eps":285.0,"revenue":50752981862.0,"operating_income":4498430862.0,"net_income":4263587499.0,"market_cap":null,"profit_margin":0.08400664044908566,"operating_margin":0.08863382400331606,"roa":0.016961708518569558,"gross_margin":0.24928753666930703,"total_equity":201268273623.0,"total_assets":251365450263.0}],"current_price":3165.0,"change_pct":0.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6250.0},{"date":"2016-10-25","close":6250.0},{"date":"2016-10-26","close":6190.0},{"date":"2016-10-27","close":6260.0},{"date":"2016-10-28","close":6250.0},{"date":"2016-10-31","close":6150.0},{"date":"2016-11-01","close":6200.0},{"date":"2016-11-02","close":5910.0},{"date":"2016-11-03","close":6010.0},{"date":"2016-11-04","close":6030.0},{"date":"2016-11-07","close":6070.0},{"date":"2016-11-08","close":6120.0},{"date":"2016-11-09","close":5890.0},{"date":"2016-11-10","close":6080.0},{"date":"2016-11-11","close":6100.0},{"date":"2016-11-14","close":6070.0},{"date":"2016-11-15","close":6020.0},{"date":"2016-11-16","close":6100.0},{"date":"2016-11-17","close":6100.0},{"date":"2016-11-18","close":6100.0},{"date":"2016-11-21","close":6100.0},{"date":"2016-11-22","close":6060.0},{"date":"2016-11-23","close":6040.0},{"date":"2016-11-24","close":6040.0},{"date":"2016-11-25","close":6040.0},{"date":"2016-11-28","close":5980.0},{"date":"2016-11-29","close":5980.0},{"date":"2016-11-30","close":5960.0},{"date":"2016-12-01","close":5950.0},{"date":"2016-12-02","close":5950.0},{"date":"2016-12-05","close":5900.0},{"date":"2016-12-06","close":5890.0},{"date":"2016-12-07","close":5890.0},{"date":"2016-12-08","close":5900.0},{"date":"2016-12-09","close":5880.0},{"date":"2016-12-12","close":6000.0},{"date":"2016-12-13","close":5990.0},{"date":"2016-12-14","close":5990.0},{"date":"2016-12-15","close":6010.0},{"date":"2016-12-16","close":6040.0},{"date":"2016-12-19","close":6040.0},{"date":"2016-12-20","close":6070.0},{"date":"2016-12-21","close":6060.0},{"date":"2016-12-22","close":6070.0},{"date":"2016-12-23","close":6070.0},{"date":"2016-12-26","close":6060.0},{"date":"2016-12-27","close":6090.0},{"date":"2016-12-28","close":6050.0},{"date":"2016-12-29","close":6040.0},{"date":"2017-01-02","close":6040.0},{"date":"2017-01-03","close":6100.0},{"date":"2017-01-04","close":6320.0},{"date":"2017-01-05","close":6310.0},{"date":"2017-01-06","close":6310.0},{"date":"2017-01-09","close":6240.0},{"date":"2017-01-10","close":6210.0},{"date":"2017-01-11","close":6210.0},{"date":"2017-01-12","close":6210.0},{"date":"2017-01-13","close":6200.0},{"date":"2017-01-16","close":6130.0},{"date":"2017-01-17","close":6130.0},{"date":"2017-01-18","close":6120.0},{"date":"2017-01-19","close":6090.0},{"date":"2017-01-20","close":6040.0},{"date":"2017-01-23","close":6080.0},{"date":"2017-01-24","close":6070.0},{"date":"2017-01-25","close":6090.0},{"date":"2017-01-26","close":6120.0},{"date":"2017-01-31","close":6080.0},{"date":"2017-02-01","close":6140.0},{"date":"2017-02-02","close":6020.0},{"date":"2017-02-03","close":6020.0},{"date":"2017-02-06","close":6010.0},{"date":"2017-02-07","close":5970.0},{"date":"2017-02-08","close":5950.0},{"date":"2017-02-09","close":6000.0},{"date":"2017-02-10","close":6040.0},{"date":"2017-02-13","close":6060.0},{"date":"2017-02-14","close":6090.0},{"date":"2017-02-15","close":6110.0},{"date":"2017-02-16","close":6020.0},{"date":"2017-02-17","close":6140.0},{"date":"2017-02-20","close":6150.0},{"date":"2017-02-21","close":6160.0},{"date":"2017-02-22","close":6210.0},{"date":"2017-02-23","close":6240.0},{"date":"2017-02-24","close":6200.0},{"date":"2017-02-27","close":6100.0},{"date":"2017-02-28","close":6100.0},{"date":"2017-03-02","close":6090.0},{"date":"2017-03-03","close":6070.0},{"date":"2017-03-06","close":5980.0},{"date":"2017-03-07","close":6040.0},{"date":"2017-03-08","close":6060.0},{"date":"2017-03-09","close":6030.0},{"date":"2017-03-10","close":6030.0},{"date":"2017-03-13","close":6020.0},{"date":"2017-03-14","close":6090.0},{"date":"2017-03-15","close":6060.0},{"date":"2017-03-16","close":6060.0},{"date":"2017-03-17","close":6080.0},{"date":"2017-03-20","close":6030.0},{"date":"2017-03-21","close":6110.0},{"date":"2017-03-22","close":6040.0},{"date":"2017-03-23","close":6020.0},{"date":"2017-03-24","close":6080.0},{"date":"2017-03-27","close":6000.0},{"date":"2017-03-28","close":6070.0},{"date":"2017-03-29","close":6060.0},{"date":"2017-03-30","close":6090.0},{"date":"2017-03-31","close":6060.0},{"date":"2017-04-03","close":6030.0},{"date":"2017-04-04","close":6050.0},{"date":"2017-04-05","close":6050.0},{"date":"2017-04-06","close":6030.0},{"date":"2017-04-07","close":6030.0},{"date":"2017-04-10","close":5990.0},{"date":"2017-04-11","close":6190.0},{"date":"2017-04-12","close":6400.0},{"date":"2017-04-13","close":6590.0},{"date":"2017-04-14","close":6590.0},{"date":"2017-04-17","close":6590.0},{"date":"2017-04-18","close":6400.0},{"date":"2017-04-19","close":6410.0},{"date":"2017-04-20","close":6320.0},{"date":"2017-04-21","close":6350.0},{"date":"2017-04-24","close":6360.0},{"date":"2017-04-25","close":6410.0},{"date":"2017-04-26","close":6350.0},{"date":"2017-04-27","close":6380.0},{"date":"2017-04-28","close":6320.0},{"date":"2017-05-02","close":6190.0},{"date":"2017-05-04","close":6240.0},{"date":"2017-05-08","close":6320.0},{"date":"2017-05-10","close":6260.0},{"date":"2017-05-11","close":6300.0},{"date":"2017-05-12","close":6350.0},{"date":"2017-05-15","close":6460.0},{"date":"2017-05-16","close":6250.0},{"date":"2017-05-17","close":6160.0},{"date":"2017-05-18","close":6070.0},{"date":"2017-05-19","close":6150.0},{"date":"2017-05-22","close":6190.0},{"date":"2017-05-23","close":6210.0},{"date":"2017-05-24","close":6170.0},{"date":"2017-05-25","close":6170.0},{"date":"2017-05-26","close":6290.0},{"date":"2017-05-29","close":6200.0},{"date":"2017-05-30","close":6230.0},{"date":"2017-05-31","close":6220.0},{"date":"2017-06-01","close":6240.0},{"date":"2017-06-02","close":6260.0},{"date":"2017-06-05","close":6300.0},{"date":"2017-06-07","close":6270.0},{"date":"2017-06-08","close":6220.0},{"date":"2017-06-09","close":6250.0},{"date":"2017-06-12","close":6250.0},{"date":"2017-06-13","close":6330.0},{"date":"2017-06-14","close":6290.0},{"date":"2017-06-15","close":6280.0},{"date":"2017-06-16","close":6250.0},{"date":"2017-06-19","close":6190.0},{"date":"2017-06-20","close":6200.0},{"date":"2017-06-21","close":6140.0},{"date":"2017-06-22","close":6100.0},{"date":"2017-06-23","close":6140.0},{"date":"2017-06-26","close":6080.0},{"date":"2017-06-27","close":6130.0},{"date":"2017-06-28","close":6110.0},{"date":"2017-06-29","close":6110.0},{"date":"2017-06-30","close":6120.0},{"date":"2017-07-03","close":6080.0},{"date":"2017-07-04","close":6050.0},{"date":"2017-07-05","close":6080.0},{"date":"2017-07-06","close":6050.0},{"date":"2017-07-07","close":6040.0},{"date":"2017-07-10","close":6000.0},{"date":"2017-07-11","close":5950.0},{"date":"2017-07-12","close":5870.0},{"date":"2017-07-13","close":5900.0},{"date":"2017-07-14","close":5850.0},{"date":"2017-07-17","close":5780.0},{"date":"2017-07-18","close":5840.0},{"date":"2017-07-19","close":5830.0},{"date":"2017-07-20","close":5820.0},{"date":"2017-07-21","close":5850.0},{"date":"2017-07-24","close":5900.0},{"date":"2017-07-25","close":5910.0},{"date":"2017-07-26","close":5900.0},{"date":"2017-07-27","close":5890.0},{"date":"2017-07-28","close":5840.0},{"date":"2017-07-31","close":5810.0},{"date":"2017-08-01","close":5840.0},{"date":"2017-08-02","close":5870.0},{"date":"2017-08-03","close":5740.0},{"date":"2017-08-04","close":5650.0},{"date":"2017-08-07","close":5550.0},{"date":"2017-08-08","close":5600.0},{"date":"2017-08-09","close":5520.0},{"date":"2017-08-10","close":5390.0},{"date":"2017-08-11","close":5290.0},{"date":"2017-08-14","close":5310.0},{"date":"2017-08-16","close":5350.0},{"date":"2017-08-17","close":5480.0},{"date":"2017-08-18","close":5490.0},{"date":"2017-08-21","close":5430.0},{"date":"2017-08-22","close":5500.0},{"date":"2017-08-23","close":5450.0},{"date":"2017-08-24","close":5460.0},{"date":"2017-08-25","close":5520.0},{"date":"2017-08-28","close":5550.0},{"date":"2017-08-29","close":5470.0},{"date":"2017-08-30","close":5480.0},{"date":"2017-08-31","close":5450.0},{"date":"2017-09-01","close":5470.0},{"date":"2017-09-04","close":5400.0},{"date":"2017-09-05","close":5330.0},{"date":"2017-09-06","close":5300.0},{"date":"2017-09-07","close":5350.0},{"date":"2017-09-08","close":5310.0},{"date":"2017-09-11","close":5300.0},{"date":"2017-09-12","close":5350.0},{"date":"2017-09-13","close":5380.0},{"date":"2017-09-14","close":5390.0},{"date":"2017-09-15","close":5480.0},{"date":"2017-09-18","close":5450.0},{"date":"2017-09-19","close":5510.0},{"date":"2017-09-20","close":5490.0},{"date":"2017-09-21","close":5410.0},{"date":"2017-09-22","close":5280.0},{"date":"2017-09-25","close":4995.0},{"date":"2017-09-26","close":5080.0},{"date":"2017-09-27","close":5100.0},{"date":"2017-09-28","close":5080.0},{"date":"2017-09-29","close":5140.0},{"date":"2017-10-10","close":4990.0},{"date":"2017-10-11","close":5070.0},{"date":"2017-10-12","close":5140.0},{"date":"2017-10-13","close":5100.0},{"date":"2017-10-16","close":5100.0},{"date":"2017-10-17","close":5020.0},{"date":"2017-10-18","close":4945.0},{"date":"2017-10-19","close":4955.0},{"date":"2017-10-20","close":4935.0},{"date":"2017-10-23","close":4940.0},{"date":"2017-10-24","close":4980.0},{"date":"2017-10-25","close":4990.0},{"date":"2017-10-26","close":5050.0},{"date":"2017-10-27","close":5150.0},{"date":"2017-10-30","close":5210.0},{"date":"2017-10-31","close":5230.0},{"date":"2017-11-01","close":5290.0},{"date":"2017-11-02","close":5350.0},{"date":"2017-11-03","close":5350.0},{"date":"2017-11-06","close":5310.0},{"date":"2017-11-07","close":5280.0},{"date":"2017-11-08","close":5280.0},{"date":"2017-11-09","close":5230.0},{"date":"2017-11-10","close":5270.0},{"date":"2017-11-13","close":5240.0},{"date":"2017-11-14","close":5260.0},{"date":"2017-11-15","close":5260.0},{"date":"2017-11-16","close":5200.0},{"date":"2017-11-17","close":5140.0},{"date":"2017-11-20","close":5110.0},{"date":"2017-11-21","close":5070.0},{"date":"2017-11-22","close":5090.0},{"date":"2017-11-23","close":5140.0},{"date":"2017-11-24","close":5180.0},{"date":"2017-11-27","close":5140.0},{"date":"2017-11-28","close":5120.0},{"date":"2017-11-29","close":5100.0},{"date":"2017-11-30","close":5100.0},{"date":"2017-12-01","close":5110.0},{"date":"2017-12-04","close":5080.0},{"date":"2017-12-05","close":5110.0},{"date":"2017-12-06","close":5120.0},{"date":"2017-12-07","close":5080.0},{"date":"2017-12-08","close":5090.0},{"date":"2017-12-11","close":5060.0},{"date":"2017-12-12","close":5090.0},{"date":"2017-12-13","close":5050.0},{"date":"2017-12-14","close":5020.0},{"date":"2017-12-15","close":5040.0},{"date":"2017-12-18","close":5040.0},{"date":"2017-12-19","close":5040.0},{"date":"2017-12-20","close":5030.0},{"date":"2017-12-21","close":5000.0},{"date":"2017-12-22","close":5000.0},{"date":"2017-12-26","close":5030.0},{"date":"2017-12-27","close":4950.0},{"date":"2017-12-28","close":4900.0},{"date":"2018-01-02","close":3622.9673},{"date":"2018-01-03","close":3611.8308},{"date":"2018-01-04","close":3522.741},{"date":"2018-01-05","close":3530.1655},{"date":"2018-01-08","close":3467.0605},{"date":"2018-01-09","close":3467.0605},{"date":"2018-01-10","close":3478.1963},{"date":"2018-01-11","close":3444.7886},{"date":"2018-01-12","close":3403.9556},{"date":"2018-01-15","close":3351.9871},{"date":"2018-01-16","close":3285.1697},{"date":"2018-01-17","close":3329.7144},{"date":"2018-01-18","close":3403.9556},{"date":"2018-01-19","close":3459.6362},{"date":"2018-01-22","close":3481.9089},{"date":"2018-01-23","close":3537.5898},{"date":"2018-01-24","close":3548.7256},{"date":"2018-01-25","close":3626.6787},{"date":"2018-01-26","close":3626.6787},{"date":"2018-01-29","close":3771.4492},{"date":"2018-01-30","close":3719.4802},{"date":"2018-01-31","close":3719.4802},{"date":"2018-02-01","close":3778.873},{"date":"2018-02-02","close":3793.7217},{"date":"2018-02-05","close":3734.3291},{"date":"2018-02-06","close":3596.9827},{"date":"2018-02-07","close":3596.9827},{"date":"2018-02-08","close":3574.7097},{"date":"2018-02-09","close":3530.1655},{"date":"2018-02-12","close":3500.4692},{"date":"2018-02-13","close":3500.4692},{"date":"2018-02-14","close":3467.0605},{"date":"2018-02-19","close":3530.1655},{"date":"2018-02-20","close":3493.0447},{"date":"2018-02-21","close":3511.6047},{"date":"2018-02-22","close":3504.1812},{"date":"2018-02-23","close":3504.1812},{"date":"2018-02-26","close":3541.3015},{"date":"2018-02-27","close":3556.1504},{"date":"2018-02-28","close":3556.1504},{"date":"2018-03-02","close":3556.1504},{"date":"2018-03-05","close":3493.0447},{"date":"2018-03-06","close":3489.333},{"date":"2018-03-07","close":3463.3484},{"date":"2018-03-08","close":3452.2122},{"date":"2018-03-09","close":3452.2122},{"date":"2018-03-12","close":3448.5005},{"date":"2018-03-13","close":3485.6208},{"date":"2018-03-14","close":3426.2278},{"date":"2018-03-15","close":3411.3799},{"date":"2018-03-16","close":3385.395},{"date":"2018-03-19","close":3385.395},{"date":"2018-03-20","close":3370.5466},{"date":"2018-03-21","close":3363.1233},{"date":"2018-03-22","close":3366.8347},{"date":"2018-03-23","close":3296.3062},{"date":"2018-03-26","close":3300.0178},{"date":"2018-03-27","close":3300.0178},{"date":"2018-03-28","close":3311.1541},{"date":"2018-03-29","close":3311.1541},{"date":"2018-03-30","close":3288.8816},{"date":"2018-04-02","close":3318.5781},{"date":"2018-04-03","close":3296.3062},{"date":"2018-04-04","close":3296.3062},{"date":"2018-04-05","close":3296.3062},{"date":"2018-04-06","close":3288.8816},{"date":"2018-04-09","close":3244.3374},{"date":"2018-04-10","close":3181.2322},{"date":"2018-04-11","close":3106.9912},{"date":"2018-04-12","close":3125.5513},{"date":"2018-04-13","close":3125.5513},{"date":"2018-04-16","close":3155.2478},{"date":"2018-04-17","close":3155.2478},{"date":"2018-04-18","close":3173.8083},{"date":"2018-04-19","close":3188.656},{"date":"2018-04-20","close":3210.9287},{"date":"2018-04-23","close":3210.9287},{"date":"2018-04-24","close":3225.7766},{"date":"2018-04-25","close":3229.4888},{"date":"2018-04-26","close":3222.0647},{"date":"2018-04-27","close":3222.0647},{"date":"2018-04-30","close":3158.96},{"date":"2018-05-02","close":3192.3682},{"date":"2018-05-03","close":3318.5781},{"date":"2018-05-04","close":3389.1072},{"date":"2018-05-08","close":3385.395},{"date":"2018-05-09","close":3351.9871},{"date":"2018-05-10","close":3292.594},{"date":"2018-05-11","close":3329.7144},{"date":"2018-05-14","close":3392.8196},{"date":"2018-05-15","close":3400.2434},{"date":"2018-05-16","close":3340.8503},{"date":"2018-05-17","close":3359.4111},{"date":"2018-05-18","close":3318.5781},{"date":"2018-05-21","close":3355.699},{"date":"2018-05-23","close":3377.9714},{"date":"2018-05-24","close":3377.9714},{"date":"2018-05-25","close":3333.4263},{"date":"2018-05-28","close":3288.8816},{"date":"2018-05-29","close":3329.7144},{"date":"2018-05-30","close":3262.8975},{"date":"2018-05-31","close":3199.7922},{"date":"2018-06-01","close":3177.5203},{"date":"2018-06-04","close":3229.4888},{"date":"2018-06-05","close":3214.6406},{"date":"2018-06-07","close":3236.9133},{"date":"2018-06-08","close":3233.2007},{"date":"2018-06-11","close":3214.6406},{"date":"2018-06-12","close":3214.6406},{"date":"2018-06-14","close":3129.2634},{"date":"2018-06-15","close":3144.1118},{"date":"2018-06-18","close":3103.2791},{"date":"2018-06-19","close":3110.7031},{"date":"2018-06-20","close":3110.7031},{"date":"2018-06-21","close":3088.4304},{"date":"2018-06-22","close":3017.9016},{"date":"2018-06-25","close":3036.4622},{"date":"2018-06-26","close":2999.3413},{"date":"2018-06-27","close":3006.7654},{"date":"2018-06-28","close":3003.0535},{"date":"2018-06-29","close":2943.6606},{"date":"2018-07-02","close":2824.8745},{"date":"2018-07-03","close":2795.1785},{"date":"2018-07-04","close":2839.7229},{"date":"2018-07-05","close":2821.1626},{"date":"2018-07-06","close":2806.3147},{"date":"2018-07-09","close":2850.8591},{"date":"2018-07-10","close":2821.1626},{"date":"2018-07-11","close":2832.2991},{"date":"2018-07-12","close":2858.2837},{"date":"2018-07-13","close":2869.4192},{"date":"2018-07-16","close":2887.98},{"date":"2018-07-17","close":2876.8435},{"date":"2018-07-18","close":2854.571},{"date":"2018-07-19","close":2813.7385},{"date":"2018-07-20","close":2776.6177},{"date":"2018-07-23","close":2665.2563},{"date":"2018-07-24","close":2769.1938},{"date":"2018-07-25","close":2746.9216},{"date":"2018-07-26","close":2713.5132},{"date":"2018-07-27","close":2758.0579},{"date":"2018-07-30","close":2750.6338},{"date":"2018-07-31","close":2780.3301},{"date":"2018-08-01","close":2776.6177},{"date":"2018-08-02","close":2776.6177},{"date":"2018-08-03","close":2791.4666},{"date":"2018-08-06","close":2828.5867},{"date":"2018-08-07","close":2854.571},{"date":"2018-08-08","close":2854.571},{"date":"2018-08-09","close":2832.2991},{"date":"2018-08-10","close":2813.7385},{"date":"2018-08-13","close":2813.7385},{"date":"2018-08-14","close":2828.5867},{"date":"2018-08-16","close":2720.937},{"date":"2018-08-17","close":2717.2253},{"date":"2018-08-20","close":2746.9216},{"date":"2018-08-21","close":2750.6338},{"date":"2018-08-22","close":2784.0422},{"date":"2018-08-23","close":2758.0579},{"date":"2018-08-24","close":2791.4666},{"date":"2018-08-27","close":2802.6021},{"date":"2018-08-28","close":2821.1626},{"date":"2018-08-29","close":2828.5867},{"date":"2018-08-30","close":2821.1626},{"date":"2018-08-31","close":2836.011},{"date":"2018-09-03","close":2832.2991},{"date":"2018-09-04","close":2806.3147},{"date":"2018-09-05","close":2791.4666},{"date":"2018-09-06","close":2787.7544},{"date":"2018-09-07","close":2817.4509},{"date":"2018-09-10","close":2813.7385},{"date":"2018-09-11","close":2832.2991},{"date":"2018-09-12","close":2865.7073},{"date":"2018-09-13","close":2876.8435},{"date":"2018-09-14","close":2910.2522},{"date":"2018-09-17","close":2928.8123},{"date":"2018-09-18","close":2928.8123},{"date":"2018-09-19","close":2913.9641},{"date":"2018-09-20","close":2913.9641},{"date":"2018-09-21","close":2910.2522},{"date":"2018-09-27","close":2858.2837},{"date":"2018-09-28","close":2854.571},{"date":"2018-10-01","close":2865.7073},{"date":"2018-10-02","close":2854.571},{"date":"2018-10-04","close":2854.571},{"date":"2018-10-05","close":2813.7385},{"date":"2018-10-08","close":2795.1785},{"date":"2018-10-10","close":2758.0579},{"date":"2018-10-11","close":2561.3188},{"date":"2018-10-12","close":2423.9727},{"date":"2018-10-15","close":2423.9727},{"date":"2018-10-16","close":2423.9727},{"date":"2018-10-17","close":2449.957},{"date":"2018-10-18","close":2446.2454},{"date":"2018-10-19","close":2446.2454},{"date":"2018-10-22","close":2457.3809},{"date":"2018-10-23","close":2431.397},{"date":"2018-10-24","close":2390.564},{"date":"2018-10-25","close":2323.7471},{"date":"2018-10-26","close":2227.2336},{"date":"2018-10-29","close":2127.0081},{"date":"2018-10-30","close":2141.8564},{"date":"2018-10-31","close":2208.6736},{"date":"2018-11-01","close":2238.3701},{"date":"2018-11-02","close":2275.4905},{"date":"2018-11-05","close":2268.0664},{"date":"2018-11-06","close":2227.2336},{"date":"2018-11-07","close":2294.0508},{"date":"2018-11-08","close":2301.4746},{"date":"2018-11-09","close":2279.2026},{"date":"2018-11-12","close":2260.6423},{"date":"2018-11-13","close":2245.7942},{"date":"2018-11-14","close":2253.2183},{"date":"2018-11-15","close":2234.658},{"date":"2018-11-16","close":2234.658},{"date":"2018-11-19","close":2234.658},{"date":"2018-11-20","close":2227.2336},{"date":"2018-11-21","close":2297.7625},{"date":"2018-11-22","close":2260.6423},{"date":"2018-11-23","close":2245.7942},{"date":"2018-11-26","close":2208.6736},{"date":"2018-11-27","close":2230.9456},{"date":"2018-11-28","close":2230.9456},{"date":"2018-11-29","close":2230.9456},{"date":"2018-11-30","close":2249.5063},{"date":"2018-12-03","close":2275.4905},{"date":"2018-12-04","close":2305.1873},{"date":"2018-12-05","close":2331.1714},{"date":"2018-12-06","close":2275.4905},{"date":"2018-12-07","close":2294.0508},{"date":"2018-12-10","close":2264.354},{"date":"2018-12-11","close":2234.658},{"date":"2018-12-12","close":2297.7625},{"date":"2018-12-13","close":2286.6267},{"date":"2018-12-14","close":2260.6423},{"date":"2018-12-17","close":2230.9456},{"date":"2018-12-18","close":2238.3701},{"date":"2018-12-19","close":2238.3701},{"date":"2018-12-20","close":2227.2336},{"date":"2018-12-21","close":2238.3701},{"date":"2018-12-24","close":2227.2336},{"date":"2018-12-26","close":2227.2336},{"date":"2018-12-27","close":2334.7551},{"date":"2018-12-28","close":2319.395},{"date":"2019-01-02","close":2304.0349},{"date":"2019-01-03","close":2296.355},{"date":"2019-01-04","close":2311.7153},{"date":"2019-01-07","close":2342.4353},{"date":"2019-01-08","close":2319.395},{"date":"2019-01-09","close":2353.9558},{"date":"2019-01-10","close":2353.9558},{"date":"2019-01-11","close":2361.6357},{"date":"2019-01-14","close":2365.4761},{"date":"2019-01-15","close":2361.6357},{"date":"2019-01-16","close":2411.5566},{"date":"2019-01-17","close":2419.2366},{"date":"2019-01-18","close":2480.6775},{"date":"2019-01-21","close":2561.3191},{"date":"2019-01-22","close":2561.3191},{"date":"2019-01-23","close":2588.1992},{"date":"2019-01-24","close":2568.999},{"date":"2019-01-25","close":2530.5984},{"date":"2019-01-28","close":2542.1184},{"date":"2019-01-29","close":2480.6775},{"date":"2019-01-30","close":2499.8777},{"date":"2019-01-31","close":2484.5176},{"date":"2019-02-01","close":2488.3579},{"date":"2019-02-07","close":2511.3982},{"date":"2019-02-08","close":2488.3579},{"date":"2019-02-11","close":2534.4387},{"date":"2019-02-12","close":2545.9585},{"date":"2019-02-13","close":2526.7583},{"date":"2019-02-14","close":2534.4387},{"date":"2019-02-15","close":2561.3191},{"date":"2019-02-18","close":2568.999},{"date":"2019-02-19","close":2565.1592},{"date":"2019-02-20","close":2584.3589},{"date":"2019-02-21","close":2618.9194},{"date":"2019-02-22","close":2584.3589},{"date":"2019-02-25","close":2568.999},{"date":"2019-02-26","close":2599.7192},{"date":"2019-02-27","close":2576.6792},{"date":"2019-02-28","close":2526.7583},{"date":"2019-03-04","close":2545.9585},{"date":"2019-03-05","close":2530.5984},{"date":"2019-03-06","close":2545.9585},{"date":"2019-03-07","close":2484.5176},{"date":"2019-03-08","close":2507.5583},{"date":"2019-03-11","close":2507.5583},{"date":"2019-03-12","close":2503.7183},{"date":"2019-03-13","close":2503.7183},{"date":"2019-03-14","close":2522.9182},{"date":"2019-03-15","close":2530.5984},{"date":"2019-03-18","close":2522.9182},{"date":"2019-03-19","close":2545.9585},{"date":"2019-03-20","close":2542.1184},{"date":"2019-03-21","close":2534.4387},{"date":"2019-03-22","close":2522.9182},{"date":"2019-03-25","close":2488.3579},{"date":"2019-03-26","close":2492.1978},{"date":"2019-03-27","close":2526.7583},{"date":"2019-03-28","close":2499.8777},{"date":"2019-03-29","close":2526.7583},{"date":"2019-04-01","close":2499.8777},{"date":"2019-04-02","close":2492.1978},{"date":"2019-04-03","close":2511.3982},{"date":"2019-04-04","close":2496.0378},{"date":"2019-04-05","close":2511.3982},{"date":"2019-04-08","close":2507.5583},{"date":"2019-04-09","close":2530.5984},{"date":"2019-04-10","close":2588.1992},{"date":"2019-04-11","close":2580.5193},{"date":"2019-04-12","close":2588.1992},{"date":"2019-04-15","close":2626.5999},{"date":"2019-04-16","close":2665.0005},{"date":"2019-04-17","close":2668.8403},{"date":"2019-04-18","close":2661.1604},{"date":"2019-04-19","close":2714.9214},{"date":"2019-04-22","close":2691.8809},{"date":"2019-04-23","close":2653.4802},{"date":"2019-04-24","close":2668.8403},{"date":"2019-04-25","close":2734.1216},{"date":"2019-04-26","close":2741.8015},{"date":"2019-04-29","close":2726.4412},{"date":"2019-04-30","close":2749.4817},{"date":"2019-05-02","close":2741.8015},{"date":"2019-05-03","close":2761.002},{"date":"2019-05-07","close":2730.2812},{"date":"2019-05-08","close":2688.041},{"date":"2019-05-09","close":2634.28},{"date":"2019-05-10","close":2618.9194},{"date":"2019-05-13","close":2580.5193},{"date":"2019-05-14","close":2592.0391},{"date":"2019-05-15","close":2622.7598},{"date":"2019-05-16","close":2626.5999},{"date":"2019-05-17","close":2630.4399},{"date":"2019-05-20","close":2649.6401},{"date":"2019-05-21","close":2603.5593},{"date":"2019-05-22","close":2634.28},{"date":"2019-05-23","close":2626.5999},{"date":"2019-05-24","close":2607.3994},{"date":"2019-05-27","close":2588.1992},{"date":"2019-05-28","close":2615.0798},{"date":"2019-05-29","close":2615.0798},{"date":"2019-05-30","close":2603.5593},{"date":"2019-05-31","close":2599.7192},{"date":"2019-06-03","close":2584.3589},{"date":"2019-06-04","close":2603.5593},{"date":"2019-06-05","close":2649.6401},{"date":"2019-06-07","close":2661.1604},{"date":"2019-06-10","close":2707.2412},{"date":"2019-06-11","close":2707.2412},{"date":"2019-06-12","close":2741.8015},{"date":"2019-06-13","close":2711.0811},{"date":"2019-06-14","close":2711.0811},{"date":"2019-06-17","close":2676.5205},{"date":"2019-06-18","close":2730.2812},{"date":"2019-06-19","close":2718.7612},{"date":"2019-06-20","close":2722.6011},{"date":"2019-06-21","close":2718.7612},{"date":"2019-06-24","close":2718.7612},{"date":"2019-06-25","close":2734.1216},{"date":"2019-06-26","close":2691.8809},{"date":"2019-06-27","close":2722.6011},{"date":"2019-06-28","close":2714.9214},{"date":"2019-07-01","close":2672.6807},{"date":"2019-07-02","close":2711.0811},{"date":"2019-07-03","close":2699.5608},{"date":"2019-07-04","close":2688.041},{"date":"2019-07-05","close":2691.8809},{"date":"2019-07-08","close":2672.6807},{"date":"2019-07-09","close":2665.0005},{"date":"2019-07-10","close":2665.0005},{"date":"2019-07-11","close":2672.6807},{"date":"2019-07-12","close":2672.6807},{"date":"2019-07-15","close":2680.3608},{"date":"2019-07-16","close":2649.6401},{"date":"2019-07-17","close":2665.0005},{"date":"2019-07-18","close":2618.9194},{"date":"2019-07-19","close":2641.9604},{"date":"2019-07-22","close":2684.2007},{"date":"2019-07-23","close":2634.28},{"date":"2019-07-24","close":2595.8794},{"date":"2019-07-25","close":2592.0391},{"date":"2019-07-26","close":2549.7988},{"date":"2019-07-29","close":2423.0769},{"date":"2019-07-30","close":2357.7957},{"date":"2019-07-31","close":2376.9958},{"date":"2019-08-01","close":2434.5972},{"date":"2019-08-02","close":2376.9958},{"date":"2019-08-05","close":2292.5149},{"date":"2019-08-06","close":2257.9543},{"date":"2019-08-07","close":2257.9543},{"date":"2019-08-08","close":2254.1143},{"date":"2019-08-09","close":2250.2739},{"date":"2019-08-12","close":2254.1143},{"date":"2019-08-13","close":2280.9949},{"date":"2019-08-14","close":2315.5552},{"date":"2019-08-16","close":2296.355},{"date":"2019-08-19","close":2296.355},{"date":"2019-08-20","close":2300.1953},{"date":"2019-08-21","close":2284.835},{"date":"2019-08-22","close":2280.9949},{"date":"2019-08-23","close":2288.6746},{"date":"2019-08-26","close":2242.5938},{"date":"2019-08-27","close":2242.5938},{"date":"2019-08-28","close":2234.9141},{"date":"2019-08-29","close":2234.9141},{"date":"2019-08-30","close":2250.2739},{"date":"2019-09-02","close":2273.3145},{"date":"2019-09-03","close":2250.2739},{"date":"2019-09-04","close":2261.7942},{"date":"2019-09-05","close":2292.5149},{"date":"2019-09-06","close":2304.0349},{"date":"2019-09-09","close":2315.5552},{"date":"2019-09-10","close":2307.875},{"date":"2019-09-11","close":2327.0754},{"date":"2019-09-16","close":2361.6357},{"date":"2019-09-17","close":2376.9958},{"date":"2019-09-18","close":2380.8359},{"date":"2019-09-19","close":2396.1963},{"date":"2019-09-20","close":2400.0364},{"date":"2019-09-23","close":2415.3967},{"date":"2019-09-24","close":2373.156},{"date":"2019-09-25","close":2365.4761},{"date":"2019-09-26","close":2388.5161},{"date":"2019-09-27","close":2380.8359},{"date":"2019-09-30","close":2376.9958},{"date":"2019-10-01","close":2376.9958},{"date":"2019-10-02","close":2376.9958},{"date":"2019-10-04","close":2353.9558},{"date":"2019-10-07","close":2350.1155},{"date":"2019-10-08","close":2350.1155},{"date":"2019-10-10","close":2323.2351},{"date":"2019-10-11","close":2323.2351},{"date":"2019-10-14","close":2323.2351},{"date":"2019-10-15","close":2319.395},{"date":"2019-10-16","close":2307.875},{"date":"2019-10-17","close":2311.7153},{"date":"2019-10-18","close":2311.7153},{"date":"2019-10-21","close":2311.7153},{"date":"2019-10-22","close":2319.395},{"date":"2019-10-23","close":2284.835},{"date":"2019-10-24","close":2319.395},{"date":"2019-10-25","close":2296.355},{"date":"2019-10-28","close":2300.1953},{"date":"2019-10-29","close":2334.7551},{"date":"2019-10-30","close":2300.1953},{"date":"2019-10-31","close":2327.0754},{"date":"2019-11-01","close":2346.2754},{"date":"2019-11-04","close":2419.2366},{"date":"2019-11-05","close":2384.6763},{"date":"2019-11-06","close":2396.1963},{"date":"2019-11-07","close":2403.8765},{"date":"2019-11-08","close":2423.0769},{"date":"2019-11-11","close":2419.2366},{"date":"2019-11-12","close":2419.2366},{"date":"2019-11-13","close":2388.5161},{"date":"2019-11-14","close":2465.3174},{"date":"2019-11-15","close":2592.0391},{"date":"2019-11-18","close":2749.4817},{"date":"2019-11-19","close":2711.0811},{"date":"2019-11-20","close":2622.7598},{"date":"2019-11-21","close":2665.0005},{"date":"2019-11-22","close":2599.7192},{"date":"2019-11-25","close":2688.041},{"date":"2019-11-26","close":2814.7627},{"date":"2019-11-27","close":2780.2024},{"date":"2019-11-28","close":2787.8823},{"date":"2019-11-29","close":2926.1243},{"date":"2019-12-02","close":2976.0454},{"date":"2019-12-03","close":2956.845},{"date":"2019-12-04","close":2979.885},{"date":"2019-12-05","close":2941.4846},{"date":"2019-12-06","close":2937.6445},{"date":"2019-12-09","close":2906.9243},{"date":"2019-12-10","close":2891.5642},{"date":"2019-12-11","close":2891.5642},{"date":"2019-12-12","close":3022.1257},{"date":"2019-12-13","close":2956.845},{"date":"2019-12-16","close":2968.3647},{"date":"2019-12-17","close":2987.5657},{"date":"2019-12-18","close":2933.8047},{"date":"2019-12-19","close":2937.6445},{"date":"2019-12-20","close":2945.3247},{"date":"2019-12-23","close":2922.2844},{"date":"2019-12-24","close":3052.8464},{"date":"2019-12-26","close":3025.9658},{"date":"2019-12-27","close":3077.5225},{"date":"2019-12-30","close":3045.7952},{"date":"2020-01-02","close":3093.386},{"date":"2020-01-03","close":3025.9658},{"date":"2020-01-06","close":2855.4329},{"date":"2020-01-07","close":2748.3545},{"date":"2020-01-08","close":2764.218},{"date":"2020-01-09","close":2819.7402},{"date":"2020-01-10","close":2791.9792},{"date":"2020-01-13","close":2855.4329},{"date":"2020-01-14","close":2903.0237},{"date":"2020-01-15","close":2934.7502},{"date":"2020-01-16","close":2930.7849},{"date":"2020-01-17","close":2926.8188},{"date":"2020-01-20","close":2788.0132},{"date":"2020-01-21","close":2744.3884},{"date":"2020-01-22","close":2799.9106},{"date":"2020-01-23","close":2760.252},{"date":"2020-01-28","close":2676.9683},{"date":"2020-01-29","close":2704.7297},{"date":"2020-01-30","close":2688.866},{"date":"2020-01-31","close":2649.2073},{"date":"2020-02-03","close":2577.8215},{"date":"2020-02-04","close":2621.4463},{"date":"2020-02-05","close":2641.2756},{"date":"2020-02-06","close":2684.9001},{"date":"2020-02-07","close":2728.5249},{"date":"2020-02-10","close":2748.3545},{"date":"2020-02-11","close":2720.5933},{"date":"2020-02-12","close":2708.6951},{"date":"2020-02-13","close":2724.5588},{"date":"2020-02-14","close":2732.491},{"date":"2020-02-17","close":2724.5588},{"date":"2020-02-18","close":2716.627},{"date":"2020-02-19","close":2696.7979},{"date":"2020-02-20","close":2684.9001},{"date":"2020-02-21","close":2661.105},{"date":"2020-02-24","close":2530.2307},{"date":"2020-02-25","close":2561.958},{"date":"2020-02-26","close":2561.958},{"date":"2020-02-27","close":2518.3335},{"date":"2020-02-28","close":2411.2546},{"date":"2020-03-02","close":2387.4595},{"date":"2020-03-03","close":2391.4253},{"date":"2020-03-04","close":2478.6743},{"date":"2020-03-05","close":2450.9131},{"date":"2020-03-06","close":2431.084},{"date":"2020-03-09","close":2431.084},{"date":"2020-03-10","close":2296.2439},{"date":"2020-03-11","close":2205.0291},{"date":"2020-03-12","close":2205.0291},{"date":"2020-03-13","close":1852.0656},{"date":"2020-03-16","close":1776.7139},{"date":"2020-03-17","close":1586.3517},{"date":"2020-03-18","close":1590.3175},{"date":"2020-03-19","close":1336.5015},{"date":"2020-03-20","close":1423.7506},{"date":"2020-03-23","close":1332.5355},{"date":"2020-03-24","close":1463.4094},{"date":"2020-03-25","close":1606.1812},{"date":"2020-03-26","close":1653.7716},{"date":"2020-03-27","close":1661.7036},{"date":"2020-03-30","close":1661.7036},{"date":"2020-03-31","close":1689.4646},{"date":"2020-04-01","close":1697.3962},{"date":"2020-04-02","close":1721.1917},{"date":"2020-04-03","close":1733.0891},{"date":"2020-04-06","close":1780.6798},{"date":"2020-04-07","close":1828.2703},{"date":"2020-04-08","close":1895.6903},{"date":"2020-04-09","close":1967.076},{"date":"2020-04-10","close":1935.3491},{"date":"2020-04-13","close":1856.0315},{"date":"2020-04-14","close":1911.554},{"date":"2020-04-16","close":1911.554},{"date":"2020-04-17","close":1939.3152},{"date":"2020-04-20","close":2002.7688},{"date":"2020-04-21","close":1879.8267},{"date":"2020-04-22","close":1915.5198},{"date":"2020-04-23","close":1986.9058},{"date":"2020-04-24","close":2010.7007},{"date":"2020-04-27","close":2030.5302},{"date":"2020-04-28","close":2002.7688},{"date":"2020-04-29","close":2046.3938},{"date":"2020-05-04","close":2093.9844},{"date":"2020-05-06","close":2121.7454},{"date":"2020-05-07","close":2149.5066},{"date":"2020-05-08","close":2169.3359},{"date":"2020-05-11","close":2133.6431},{"date":"2020-05-12","close":2145.5408},{"date":"2020-05-13","close":2121.7454},{"date":"2020-05-14","close":2038.4617},{"date":"2020-05-15","close":2101.9163},{"date":"2020-05-18","close":2236.7559},{"date":"2020-05-19","close":2240.7217},{"date":"2020-05-20","close":2256.5852},{"date":"2020-05-21","close":2276.4148},{"date":"2020-05-22","close":2268.4829},{"date":"2020-05-25","close":2268.4829},{"date":"2020-05-26","close":2300.2102},{"date":"2020-05-27","close":2308.1418},{"date":"2020-05-28","close":2324.0051},{"date":"2020-05-29","close":2280.3806},{"date":"2020-06-01","close":2244.6875},{"date":"2020-06-02","close":2288.3123},{"date":"2020-06-03","close":2284.3464},{"date":"2020-06-04","close":2300.2102},{"date":"2020-06-05","close":2276.4148},{"date":"2020-06-08","close":2228.824},{"date":"2020-06-09","close":2216.9265},{"date":"2020-06-10","close":2169.3359},{"date":"2020-06-11","close":2193.1311},{"date":"2020-06-12","close":2082.0867},{"date":"2020-06-15","close":1994.8374},{"date":"2020-06-16","close":2093.9844},{"date":"2020-06-17","close":2066.2231},{"date":"2020-06-18","close":2093.9844},{"date":"2020-06-19","close":2101.9163},{"date":"2020-06-22","close":2117.7793},{"date":"2020-06-23","close":2141.575},{"date":"2020-06-24","close":2145.5408},{"date":"2020-06-25","close":2090.0183},{"date":"2020-06-26","close":2101.9163},{"date":"2020-06-29","close":2062.2571},{"date":"2020-06-30","close":2101.9163},{"date":"2020-07-01","close":2125.7114},{"date":"2020-07-02","close":2105.8821},{"date":"2020-07-03","close":2129.677},{"date":"2020-07-06","close":2105.8821},{"date":"2020-07-07","close":2101.9163},{"date":"2020-07-08","close":2086.0527},{"date":"2020-07-09","close":2086.0527},{"date":"2020-07-10","close":2062.2571},{"date":"2020-07-13","close":2034.4962},{"date":"2020-07-14","close":2034.4962},{"date":"2020-07-15","close":2062.2571},{"date":"2020-07-16","close":2058.2913},{"date":"2020-07-17","close":2082.0867},{"date":"2020-07-20","close":2101.9163},{"date":"2020-07-21","close":2101.9163},{"date":"2020-07-22","close":2121.7454},{"date":"2020-07-23","close":2050.3599},{"date":"2020-07-24","close":2030.5302},{"date":"2020-07-27","close":2026.5645},{"date":"2020-07-28","close":2014.6666},{"date":"2020-07-29","close":1998.8031},{"date":"2020-07-30","close":2002.7688},{"date":"2020-07-31","close":2002.7688},{"date":"2020-08-03","close":2042.4279},{"date":"2020-08-04","close":2038.4617},{"date":"2020-08-05","close":2010.7007},{"date":"2020-08-06","close":2070.189},{"date":"2020-08-07","close":2034.4962},{"date":"2020-08-10","close":2086.0527},{"date":"2020-08-11","close":2133.6431},{"date":"2020-08-12","close":2165.3701},{"date":"2020-08-13","close":2161.4043},{"date":"2020-08-14","close":2101.9163},{"date":"2020-08-18","close":2014.6666},{"date":"2020-08-19","close":1963.1102},{"date":"2020-08-20","close":1867.9292},{"date":"2020-08-21","close":1903.6219},{"date":"2020-08-24","close":1915.5198},{"date":"2020-08-25","close":1947.2466},{"date":"2020-08-26","close":1955.1786},{"date":"2020-08-27","close":1982.9393},{"date":"2020-08-28","close":1931.3834},{"date":"2020-08-31","close":1907.5879},{"date":"2020-09-01","close":1939.3152},{"date":"2020-09-02","close":1955.1786},{"date":"2020-09-03","close":1967.076},{"date":"2020-09-04","close":1967.076},{"date":"2020-09-07","close":1971.0422},{"date":"2020-09-08","close":1998.8031},{"date":"2020-09-09","close":2010.7007},{"date":"2020-09-10","close":2093.9844},{"date":"2020-09-11","close":2066.2231},{"date":"2020-09-14","close":2054.3254},{"date":"2020-09-15","close":2086.0527},{"date":"2020-09-16","close":2086.0527},{"date":"2020-09-17","close":2097.95},{"date":"2020-09-18","close":2062.2571},{"date":"2020-09-21","close":2010.7007},{"date":"2020-09-22","close":1982.9393},{"date":"2020-09-23","close":2078.1206},{"date":"2020-09-24","close":1963.1102},{"date":"2020-09-25","close":1971.0422},{"date":"2020-09-28","close":2026.5645},{"date":"2020-09-29","close":2038.4617},{"date":"2020-10-05","close":2054.3254},{"date":"2020-10-06","close":2054.3254},{"date":"2020-10-07","close":2050.3599},{"date":"2020-10-08","close":2109.8477},{"date":"2020-10-12","close":2165.3701},{"date":"2020-10-13","close":2137.6086},{"date":"2020-10-14","close":2145.5408},{"date":"2020-10-15","close":2125.7114},{"date":"2020-10-16","close":2109.8477},{"date":"2020-10-19","close":2216.9265},{"date":"2020-10-20","close":2379.5276},{"date":"2020-10-21","close":2367.6299},{"date":"2020-10-22","close":2498.5042},{"date":"2020-10-23","close":2470.7427},{"date":"2020-10-26","close":2470.7427},{"date":"2020-10-27","close":2391.4253},{"date":"2020-10-28","close":2391.4253},{"date":"2020-10-29","close":2577.8215},{"date":"2020-10-30","close":2458.845},{"date":"2020-11-02","close":2379.5276},{"date":"2020-11-03","close":2351.7666},{"date":"2020-11-04","close":2347.8005},{"date":"2020-11-05","close":2379.5276},{"date":"2020-11-06","close":2391.4253},{"date":"2020-11-09","close":2367.6299},{"date":"2020-11-10","close":2379.5276},{"date":"2020-11-11","close":2466.7769},{"date":"2020-11-12","close":2450.9131},{"date":"2020-11-13","close":2450.9131},{"date":"2020-11-16","close":2399.3572},{"date":"2020-11-17","close":2427.1182},{"date":"2020-11-18","close":2419.1863},{"date":"2020-11-19","close":2411.2546},{"date":"2020-11-20","close":2411.2546},{"date":"2020-11-23","close":2427.1182},{"date":"2020-11-24","close":2439.0159},{"date":"2020-11-25","close":2411.2546},{"date":"2020-11-26","close":2403.3228},{"date":"2020-11-27","close":2419.1863},{"date":"2020-11-30","close":2391.4253},{"date":"2020-12-01","close":2355.7322},{"date":"2020-12-02","close":2391.4253},{"date":"2020-12-03","close":2391.4253},{"date":"2020-12-04","close":2375.5615},{"date":"2020-12-07","close":2308.1418},{"date":"2020-12-08","close":2339.8687},{"date":"2020-12-09","close":2324.0051},{"date":"2020-12-10","close":2316.0735},{"date":"2020-12-11","close":2343.8347},{"date":"2020-12-14","close":2335.9031},{"date":"2020-12-15","close":2324.0051},{"date":"2020-12-16","close":2355.7322},{"date":"2020-12-17","close":2367.6299},{"date":"2020-12-18","close":2391.4253},{"date":"2020-12-21","close":2403.3228},{"date":"2020-12-22","close":2407.2891},{"date":"2020-12-23","close":2407.2891},{"date":"2020-12-24","close":2403.3228},{"date":"2020-12-28","close":2546.0945},{"date":"2020-12-29","close":2715.2969},{"date":"2020-12-30","close":2654.8674},{"date":"2021-01-04","close":2727.3828},{"date":"2021-01-05","close":2767.6689},{"date":"2021-01-06","close":2711.2681},{"date":"2021-01-07","close":2763.6404},{"date":"2021-01-08","close":2844.2129},{"date":"2021-01-11","close":2884.4995},{"date":"2021-01-12","close":2884.4995},{"date":"2021-01-13","close":3013.4155},{"date":"2021-01-14","close":2936.8716},{"date":"2021-01-15","close":2868.3848},{"date":"2021-01-18","close":3013.4155},{"date":"2021-01-19","close":3339.7349},{"date":"2021-01-20","close":3239.0188},{"date":"2021-01-21","close":3412.25},{"date":"2021-01-22","close":3327.6487},{"date":"2021-01-25","close":3287.3628},{"date":"2021-01-26","close":3130.2458},{"date":"2021-01-27","close":3323.6204},{"date":"2021-01-28","close":3239.0188},{"date":"2021-01-29","close":3239.0188},{"date":"2021-02-01","close":3303.4771},{"date":"2021-02-02","close":3367.9351},{"date":"2021-02-03","close":3621.739},{"date":"2021-02-04","close":3601.5955},{"date":"2021-02-05","close":3573.3953},{"date":"2021-02-08","close":3396.1355},{"date":"2021-02-09","close":3335.7061},{"date":"2021-02-10","close":3504.9084},{"date":"2021-02-15","close":3512.9661},{"date":"2021-02-16","close":3537.1375},{"date":"2021-02-17","close":3541.1663},{"date":"2021-02-18","close":3545.1946},{"date":"2021-02-19","close":3541.1663},{"date":"2021-02-22","close":3533.1089},{"date":"2021-02-23","close":3448.5076},{"date":"2021-02-24","close":3178.5894},{"date":"2021-02-25","close":3239.0188},{"date":"2021-02-26","close":3279.3052},{"date":"2021-03-02","close":3271.248},{"date":"2021-03-03","close":3295.4197},{"date":"2021-03-04","close":3291.3909},{"date":"2021-03-05","close":3291.3909},{"date":"2021-03-08","close":3291.3909},{"date":"2021-03-09","close":3287.3628},{"date":"2021-03-10","close":3243.0474},{"date":"2021-03-11","close":3251.1047},{"date":"2021-03-12","close":3279.3052},{"date":"2021-03-15","close":3319.5913},{"date":"2021-03-16","close":3319.5913},{"date":"2021-03-17","close":3295.4197},{"date":"2021-03-18","close":3299.4482},{"date":"2021-03-19","close":3283.334},{"date":"2021-03-22","close":3239.0188},{"date":"2021-03-23","close":3186.6467},{"date":"2021-03-24","close":3198.7324},{"date":"2021-03-25","close":3222.9043},{"date":"2021-03-26","close":3214.8472},{"date":"2021-03-29","close":3206.7898},{"date":"2021-03-30","close":3339.7349},{"date":"2021-03-31","close":3299.4482},{"date":"2021-04-01","close":3424.3362},{"date":"2021-04-02","close":3452.5361},{"date":"2021-04-05","close":3500.8796},{"date":"2021-04-06","close":3488.7937},{"date":"2021-04-07","close":3484.7654},{"date":"2021-04-08","close":3488.7937},{"date":"2021-04-09","close":3492.8225},{"date":"2021-04-12","close":3440.4504},{"date":"2021-04-13","close":3440.4504},{"date":"2021-04-14","close":3460.5938},{"date":"2021-04-15","close":3476.7083},{"date":"2021-04-16","close":3670.0823},{"date":"2021-04-19","close":3609.6531},{"date":"2021-04-20","close":3577.4238},{"date":"2021-04-21","close":3597.5669},{"date":"2021-04-22","close":3597.5669},{"date":"2021-04-23","close":3601.5955},{"date":"2021-04-26","close":3617.7102},{"date":"2021-04-27","close":3670.0823},{"date":"2021-04-28","close":3500.8796},{"date":"2021-04-29","close":3488.7937},{"date":"2021-04-30","close":3432.3933},{"date":"2021-05-03","close":4455.665},{"date":"2021-05-04","close":4866.5854},{"date":"2021-05-06","close":4592.6392},{"date":"2021-05-07","close":4560.4097},{"date":"2021-05-10","close":4584.5815},{"date":"2021-05-11","close":4504.0088},{"date":"2021-05-12","close":4632.9248},{"date":"2021-05-13","close":4310.6343},{"date":"2021-05-14","close":4552.3525},{"date":"2021-05-17","close":4367.0352},{"date":"2021-05-18","close":4616.8101},{"date":"2021-05-20","close":5180.8188},{"date":"2021-05-21","close":4818.2417},{"date":"2021-05-24","close":4487.8945},{"date":"2021-05-25","close":4391.2075},{"date":"2021-05-26","close":4391.2075},{"date":"2021-05-27","close":4270.3486},{"date":"2021-05-28","close":4665.1538},{"date":"2021-05-31","close":4640.9824},{"date":"2021-06-01","close":4495.9512},{"date":"2021-06-02","close":4600.6958},{"date":"2021-06-03","close":4794.0703},{"date":"2021-06-04","close":4737.6694},{"date":"2021-06-07","close":4673.2114},{"date":"2021-06-08","close":4794.0703},{"date":"2021-06-09","close":4786.0132},{"date":"2021-06-10","close":4737.6694},{"date":"2021-06-11","close":4858.5283},{"date":"2021-06-14","close":4794.0703},{"date":"2021-06-15","close":4745.7266},{"date":"2021-06-16","close":4786.0132},{"date":"2021-06-17","close":4761.8413},{"date":"2021-06-18","close":4955.2153},{"date":"2021-06-21","close":4769.8989},{"date":"2021-06-22","close":4802.1279},{"date":"2021-06-23","close":4697.3828},{"date":"2021-06-24","close":4713.4976},{"date":"2021-06-25","close":4745.7266},{"date":"2021-06-28","close":4737.6694},{"date":"2021-06-29","close":4681.2686},{"date":"2021-06-30","close":4842.4141},{"date":"2021-07-01","close":4914.9292},{"date":"2021-07-02","close":4866.5854},{"date":"2021-07-05","close":4842.4141},{"date":"2021-07-06","close":4802.1279},{"date":"2021-07-07","close":4705.4404},{"date":"2021-07-08","close":4600.6958},{"date":"2021-07-09","close":4512.0659},{"date":"2021-07-12","close":4512.0659},{"date":"2021-07-13","close":4552.3525},{"date":"2021-07-14","close":4560.4097},{"date":"2021-07-15","close":4520.1235},{"date":"2021-07-16","close":4423.436},{"date":"2021-07-19","close":4407.3218},{"date":"2021-07-20","close":4294.52},{"date":"2021-07-21","close":4230.062},{"date":"2021-07-22","close":4270.3486},{"date":"2021-07-23","close":4270.3486},{"date":"2021-07-26","close":4302.5776},{"date":"2021-07-27","close":4302.5776},{"date":"2021-07-28","close":4133.375},{"date":"2021-07-29","close":4294.52},{"date":"2021-07-30","close":4310.6343},{"date":"2021-08-02","close":4375.0933},{"date":"2021-08-03","close":4358.978},{"date":"2021-08-04","close":4286.4629},{"date":"2021-08-05","close":4350.9209},{"date":"2021-08-06","close":4318.6919},{"date":"2021-08-09","close":4431.4932},{"date":"2021-08-10","close":4391.2075},{"date":"2021-08-11","close":4326.7485},{"date":"2021-08-12","close":4213.9473},{"date":"2021-08-13","close":4101.146},{"date":"2021-08-17","close":3940.0007},{"date":"2021-08-18","close":4024.6023},{"date":"2021-08-19","close":3774.8264},{"date":"2021-08-20","close":3516.9941},{"date":"2021-08-23","close":3593.5383},{"date":"2021-08-24","close":3621.739},{"date":"2021-08-25","close":3653.968},{"date":"2021-08-26","close":3694.2542},{"date":"2021-08-27","close":3714.397},{"date":"2021-08-30","close":3798.9983},{"date":"2021-08-31","close":3847.342},{"date":"2021-09-01","close":3867.4854},{"date":"2021-09-02","close":3778.8557},{"date":"2021-09-03","close":3811.0845},{"date":"2021-09-06","close":3803.0273},{"date":"2021-09-07","close":3778.8557},{"date":"2021-09-08","close":3875.5427},{"date":"2021-09-09","close":3798.9983},{"date":"2021-09-10","close":3766.7693},{"date":"2021-09-13","close":3823.1707},{"date":"2021-09-14","close":3875.5427},{"date":"2021-09-15","close":3887.6279},{"date":"2021-09-16","close":3956.115},{"date":"2021-09-17","close":3907.7712},{"date":"2021-09-23","close":3831.2275},{"date":"2021-09-24","close":3807.0559},{"date":"2021-09-27","close":3803.0273},{"date":"2021-09-28","close":3678.1394},{"date":"2021-09-29","close":3734.5403},{"date":"2021-09-30","close":3722.4546},{"date":"2021-10-01","close":3633.8245},{"date":"2021-10-05","close":3464.6221},{"date":"2021-10-06","close":3400.1638},{"date":"2021-10-07","close":3581.4526},{"date":"2021-10-08","close":3698.2832},{"date":"2021-10-12","close":3710.3687},{"date":"2021-10-13","close":3710.3687},{"date":"2021-10-14","close":3794.97},{"date":"2021-10-15","close":3839.2852},{"date":"2021-10-18","close":3839.2852},{"date":"2021-10-19","close":3839.2852},{"date":"2021-10-20","close":3899.7141},{"date":"2021-10-21","close":3891.6572},{"date":"2021-10-22","close":3891.6572},{"date":"2021-10-25","close":4028.6301},{"date":"2021-10-26","close":4044.7446},{"date":"2021-10-27","close":3984.3149},{"date":"2021-10-28","close":3944.0293},{"date":"2021-10-29","close":3903.7429},{"date":"2021-11-01","close":3899.7141},{"date":"2021-11-02","close":3976.2583},{"date":"2021-11-03","close":3851.3708},{"date":"2021-11-04","close":3827.1985},{"date":"2021-11-05","close":3762.7407},{"date":"2021-11-08","close":3706.3401},{"date":"2021-11-09","close":3649.939},{"date":"2021-11-10","close":3537.1375},{"date":"2021-11-11","close":3533.1089},{"date":"2021-11-12","close":3742.5977},{"date":"2021-11-15","close":3758.7119},{"date":"2021-11-16","close":3831.2275},{"date":"2021-11-17","close":3762.7407},{"date":"2021-11-18","close":3750.6553},{"date":"2021-11-19","close":3746.6262},{"date":"2021-11-22","close":3867.4854},{"date":"2021-11-23","close":3879.571},{"date":"2021-11-24","close":3811.0845},{"date":"2021-11-25","close":3698.2832},{"date":"2021-11-26","close":3529.0803},{"date":"2021-11-29","close":3331.6775},{"date":"2021-11-30","close":3234.9902},{"date":"2021-12-01","close":3327.6487},{"date":"2021-12-02","close":3460.5938},{"date":"2021-12-03","close":3525.0518},{"date":"2021-12-06","close":3641.8821},{"date":"2021-12-07","close":3649.939},{"date":"2021-12-08","close":3682.1685},{"date":"2021-12-09","close":3762.7407},{"date":"2021-12-10","close":3762.7407},{"date":"2021-12-13","close":3786.9126},{"date":"2021-12-14","close":3762.7407},{"date":"2021-12-15","close":3770.7981},{"date":"2021-12-16","close":3831.2275},{"date":"2021-12-17","close":3847.342},{"date":"2021-12-20","close":3754.6836},{"date":"2021-12-21","close":3734.5403},{"date":"2021-12-22","close":3758.7119},{"date":"2021-12-23","close":3839.2852},{"date":"2021-12-24","close":3887.6279},{"date":"2021-12-27","close":3911.8003},{"date":"2021-12-28","close":3899.7141},{"date":"2021-12-29","close":3970.3914},{"date":"2021-12-30","close":4074.3284},{"date":"2022-01-03","close":4915.0},{"date":"2022-01-04","close":4132.5332},{"date":"2022-01-05","close":4086.8003},{"date":"2022-01-06","close":4041.0684},{"date":"2022-01-07","close":4036.9111},{"date":"2022-01-10","close":3949.6035},{"date":"2022-01-11","close":3783.3052},{"date":"2022-01-12","close":4041.0684},{"date":"2022-01-13","close":4032.7532},{"date":"2022-01-14","close":3982.8638},{"date":"2022-01-17","close":3853.9819},{"date":"2022-01-18","close":3720.9426},{"date":"2022-01-19","close":3646.1082},{"date":"2022-01-20","close":3758.3601},{"date":"2022-01-21","close":3700.1555},{"date":"2022-01-24","close":3554.6436},{"date":"2022-01-25","close":3429.9194},{"date":"2022-01-26","close":3429.9194},{"date":"2022-01-27","close":3400.8169},{"date":"2022-01-28","close":3450.7065},{"date":"2022-02-03","close":3592.061},{"date":"2022-02-04","close":3612.8481},{"date":"2022-02-07","close":3600.3755},{"date":"2022-02-08","close":3600.3755},{"date":"2022-02-09","close":3600.3755},{"date":"2022-02-10","close":3621.1631},{"date":"2022-02-11","close":3500.5962},{"date":"2022-02-14","close":3384.187},{"date":"2022-02-15","close":3330.1399},{"date":"2022-02-16","close":3479.8091},{"date":"2022-02-17","close":3479.8091},{"date":"2022-02-18","close":3542.1714},{"date":"2022-02-21","close":3542.1714},{"date":"2022-02-22","close":3542.1714},{"date":"2022-02-23","close":3542.1714},{"date":"2022-02-24","close":3450.7065},{"date":"2022-02-25","close":3542.1714},{"date":"2022-02-28","close":3542.1714},{"date":"2022-03-02","close":3533.8564},{"date":"2022-03-03","close":3550.4861},{"date":"2022-03-04","close":3550.4861},{"date":"2022-03-07","close":3567.116},{"date":"2022-03-08","close":3496.439},{"date":"2022-03-10","close":3496.439},{"date":"2022-03-11","close":3496.439},{"date":"2022-03-14","close":3687.6829},{"date":"2022-03-15","close":3687.6829},{"date":"2022-03-16","close":3687.6829},{"date":"2022-03-17","close":3687.6829},{"date":"2022-03-18","close":3700.1555},{"date":"2022-03-21","close":3700.1555},{"date":"2022-03-22","close":3716.7852},{"date":"2022-03-23","close":3720.9426},{"date":"2022-03-24","close":3725.1003},{"date":"2022-03-25","close":3716.7852},{"date":"2022-03-28","close":3737.5728},{"date":"2022-03-29","close":3774.9895},{"date":"2022-03-30","close":3824.8796},{"date":"2022-03-31","close":3920.5015},{"date":"2022-04-01","close":3962.0767},{"date":"2022-04-04","close":3845.6675},{"date":"2022-04-05","close":3895.5564},{"date":"2022-04-06","close":3812.4072},{"date":"2022-04-07","close":3704.3125},{"date":"2022-04-08","close":3716.7852},{"date":"2022-04-11","close":3745.8875},{"date":"2022-04-12","close":3695.998},{"date":"2022-04-13","close":3758.3601},{"date":"2022-04-14","close":3762.5173},{"date":"2022-04-15","close":3729.2578},{"date":"2022-04-18","close":3799.9351},{"date":"2022-04-19","close":3799.9351},{"date":"2022-04-20","close":3824.8796},{"date":"2022-04-21","close":3833.1943},{"date":"2022-04-22","close":3849.8242},{"date":"2022-04-25","close":3662.738},{"date":"2022-04-26","close":3741.7302},{"date":"2022-04-27","close":3675.2102},{"date":"2022-04-28","close":3650.2656},{"date":"2022-04-29","close":3633.6357},{"date":"2022-05-02","close":3641.9507},{"date":"2022-05-03","close":3712.6277},{"date":"2022-05-04","close":3691.8403},{"date":"2022-05-06","close":3658.5803},{"date":"2022-05-09","close":4250.0},{"date":"2022-05-10","close":3492.2812},{"date":"2022-05-11","close":3492.2812},{"date":"2022-05-12","close":3396.6592},{"date":"2022-05-13","close":3409.1318},{"date":"2022-05-16","close":3434.0767},{"date":"2022-05-17","close":3508.9111},{"date":"2022-05-18","close":3492.2812},{"date":"2022-05-19","close":3463.179},{"date":"2022-05-20","close":3492.2812},{"date":"2022-05-23","close":3496.439},{"date":"2022-05-24","close":3438.2344},{"date":"2022-05-25","close":3425.7617},{"date":"2022-05-26","close":3467.3367},{"date":"2022-05-27","close":3463.179},{"date":"2022-05-30","close":3513.0688},{"date":"2022-05-31","close":3513.0688},{"date":"2022-06-02","close":3492.2812},{"date":"2022-06-03","close":3492.2812},{"date":"2022-06-07","close":3454.864},{"date":"2022-06-08","close":3471.4939},{"date":"2022-06-09","close":3450.7065},{"date":"2022-06-10","close":3442.3918},{"date":"2022-06-13","close":3292.7224},{"date":"2022-06-14","close":3238.6753},{"date":"2022-06-15","close":3151.3684},{"date":"2022-06-16","close":3105.636},{"date":"2022-06-17","close":2993.3838},{"date":"2022-06-20","close":2864.5022},{"date":"2022-06-21","close":3026.644},{"date":"2022-06-22","close":2843.7148},{"date":"2022-06-23","close":2631.6833},{"date":"2022-06-24","close":2827.085},{"date":"2022-06-27","close":2935.1792},{"date":"2022-06-28","close":2939.3369},{"date":"2022-06-29","close":2943.4941},{"date":"2022-06-30","close":2773.0378},{"date":"2022-07-01","close":2743.9353},{"date":"2022-07-04","close":2810.4551},{"date":"2022-07-05","close":2868.6599},{"date":"2022-07-06","close":2810.4551},{"date":"2022-07-07","close":2847.8723},{"date":"2022-07-08","close":2910.2344},{"date":"2022-07-11","close":2906.0769},{"date":"2022-07-12","close":2901.9194},{"date":"2022-07-13","close":2910.2344},{"date":"2022-07-14","close":2943.4941},{"date":"2022-07-15","close":2960.1243},{"date":"2022-07-18","close":2980.9116},{"date":"2022-07-19","close":3010.0139},{"date":"2022-07-20","close":3014.1716},{"date":"2022-07-21","close":3026.644},{"date":"2022-07-22","close":3018.3289},{"date":"2022-07-25","close":2976.7544},{"date":"2022-07-26","close":2968.4395},{"date":"2022-07-27","close":2989.2266},{"date":"2022-07-28","close":3010.0139},{"date":"2022-07-29","close":3043.2739},{"date":"2022-08-01","close":3043.2739},{"date":"2022-08-02","close":3010.0139},{"date":"2022-08-03","close":3001.6987},{"date":"2022-08-04","close":3014.1716},{"date":"2022-08-05","close":3030.8013},{"date":"2022-08-08","close":3018.3289},{"date":"2022-08-09","close":3010.0139},{"date":"2022-08-10","close":3030.8013},{"date":"2022-08-11","close":3059.9038},{"date":"2022-08-12","close":3068.2188},{"date":"2022-08-16","close":3051.5889},{"date":"2022-08-17","close":3014.1716},{"date":"2022-08-18","close":2947.6516},{"date":"2022-08-19","close":2947.6516},{"date":"2022-08-22","close":2876.9749},{"date":"2022-08-23","close":2793.8252},{"date":"2022-08-24","close":2864.5022},{"date":"2022-08-25","close":2897.7622},{"date":"2022-08-26","close":2926.8645},{"date":"2022-08-29","close":2802.1401},{"date":"2022-08-30","close":2802.1401},{"date":"2022-08-31","close":2831.2424},{"date":"2022-09-01","close":2777.1953},{"date":"2022-09-02","close":2777.1953},{"date":"2022-09-05","close":2876.9749},{"date":"2022-09-06","close":3143.0532},{"date":"2022-09-07","close":3089.0059},{"date":"2022-09-08","close":3055.7461},{"date":"2022-09-13","close":3059.9038},{"date":"2022-09-14","close":2993.3838},{"date":"2022-09-15","close":3034.959},{"date":"2022-09-16","close":3039.116},{"date":"2022-09-19","close":2918.5496},{"date":"2022-09-20","close":3205.4155},{"date":"2022-09-21","close":3375.8721},{"date":"2022-09-22","close":3217.8879},{"date":"2022-09-23","close":3076.5337},{"date":"2022-09-26","close":2752.2502},{"date":"2022-09-27","close":2947.6516},{"date":"2022-09-28","close":2893.6047},{"date":"2022-09-29","close":2876.9749},{"date":"2022-09-30","close":2876.9749},{"date":"2022-10-04","close":2918.5496},{"date":"2022-10-05","close":2922.707},{"date":"2022-10-06","close":2964.2815},{"date":"2022-10-07","close":2951.8093},{"date":"2022-10-11","close":2872.8171},{"date":"2022-10-12","close":2810.4551},{"date":"2022-10-13","close":2698.2031},{"date":"2022-10-14","close":2822.9277},{"date":"2022-10-17","close":2860.345},{"date":"2022-10-18","close":2922.707},{"date":"2022-10-19","close":2960.1243},{"date":"2022-10-20","close":2893.6047},{"date":"2022-10-21","close":2785.5103},{"date":"2022-10-24","close":2868.6599},{"date":"2022-10-25","close":2901.9194},{"date":"2022-10-26","close":2827.085},{"date":"2022-10-27","close":2822.9277},{"date":"2022-10-28","close":2802.1401},{"date":"2022-10-31","close":2827.085},{"date":"2022-11-01","close":2843.7148},{"date":"2022-11-02","close":2802.1401},{"date":"2022-11-03","close":2797.9824},{"date":"2022-11-04","close":2906.0769},{"date":"2022-11-07","close":3001.6987},{"date":"2022-11-08","close":3039.116},{"date":"2022-11-09","close":3022.4866},{"date":"2022-11-10","close":3030.8013},{"date":"2022-11-11","close":3034.959},{"date":"2022-11-14","close":3138.8958},{"date":"2022-11-15","close":3305.1948},{"date":"2022-11-16","close":3608.6909},{"date":"2022-11-17","close":3546.3284},{"date":"2022-11-18","close":3513.0688},{"date":"2022-11-21","close":3471.4939},{"date":"2022-11-22","close":3429.9194},{"date":"2022-11-23","close":3508.9111},{"date":"2022-11-24","close":3513.0688},{"date":"2022-11-25","close":3687.6829},{"date":"2022-11-28","close":3550.4861},{"date":"2022-11-29","close":3625.321},{"date":"2022-11-30","close":3783.3052},{"date":"2022-12-01","close":3991.179},{"date":"2022-12-02","close":4020.2815},{"date":"2022-12-05","close":3995.3359},{"date":"2022-12-06","close":3700.1555},{"date":"2022-12-07","close":3762.5173},{"date":"2022-12-08","close":3637.7932},{"date":"2022-12-09","close":3812.4072},{"date":"2022-12-12","close":3878.9265},{"date":"2022-12-13","close":3829.0371},{"date":"2022-12-14","close":3916.3442},{"date":"2022-12-15","close":3870.6123},{"date":"2022-12-16","close":3812.4072},{"date":"2022-12-19","close":3658.5803},{"date":"2022-12-20","close":3475.6516},{"date":"2022-12-21","close":3562.9585},{"date":"2022-12-22","close":3708.4702},{"date":"2022-12-23","close":3575.4309},{"date":"2022-12-26","close":3612.8481},{"date":"2022-12-27","close":3633.6357},{"date":"2022-12-28","close":3731.4971},{"date":"2022-12-29","close":3574.0676},{"date":"2023-01-02","close":3718.7324},{"date":"2023-01-03","close":3378.345},{"date":"2023-01-04","close":3425.1482},{"date":"2023-01-05","close":3471.9517},{"date":"2023-01-06","close":3569.813},{"date":"2023-01-09","close":3701.7131},{"date":"2023-01-10","close":3769.7908},{"date":"2023-01-11","close":3897.4358},{"date":"2023-01-12","close":3808.0842},{"date":"2023-01-13","close":3786.8103},{"date":"2023-01-16","close":3731.4971},{"date":"2023-01-17","close":3612.3613},{"date":"2023-01-18","close":3659.1648},{"date":"2023-01-19","close":3642.1453},{"date":"2023-01-20","close":3646.4001},{"date":"2023-01-25","close":3620.8711},{"date":"2023-01-26","close":3684.6936},{"date":"2023-01-27","close":3782.5552},{"date":"2023-01-30","close":3944.2393},{"date":"2023-01-31","close":3829.3586},{"date":"2023-02-01","close":3837.8679},{"date":"2023-02-02","close":3944.2393},{"date":"2023-02-03","close":3867.6519},{"date":"2023-02-06","close":3910.2002},{"date":"2023-02-07","close":3939.9839},{"date":"2023-02-08","close":3876.1619},{"date":"2023-02-09","close":3876.1619},{"date":"2023-02-10","close":3791.0647},{"date":"2023-02-13","close":3769.7908},{"date":"2023-02-14","close":3846.3779},{"date":"2023-02-15","close":3722.9873},{"date":"2023-02-16","close":3744.2612},{"date":"2023-02-17","close":3761.2808},{"date":"2023-02-20","close":3782.5552},{"date":"2023-02-21","close":3740.0068},{"date":"2023-02-22","close":3629.3809},{"date":"2023-02-23","close":3616.6165},{"date":"2023-02-24","close":3829.3586},{"date":"2023-02-27","close":3757.0264},{"date":"2023-02-28","close":3765.5359},{"date":"2023-03-02","close":3888.9263},{"date":"2023-03-03","close":3914.4553},{"date":"2023-03-06","close":3854.8875},{"date":"2023-03-07","close":3914.4553},{"date":"2023-03-08","close":4029.3357},{"date":"2023-03-09","close":4088.9038},{"date":"2023-03-10","close":3842.123},{"date":"2023-03-13","close":3710.2231},{"date":"2023-03-14","close":3437.9131},{"date":"2023-03-15","close":3603.8518},{"date":"2023-03-16","close":3552.7935},{"date":"2023-03-17","close":3629.3809},{"date":"2023-03-20","close":3514.5},{"date":"2023-03-21","close":3437.9131},{"date":"2023-03-22","close":3318.7773},{"date":"2023-03-23","close":3263.4644},{"date":"2023-03-24","close":3220.9158},{"date":"2023-03-27","close":3229.4255},{"date":"2023-03-28","close":3488.9712},{"date":"2023-03-29","close":3480.4612},{"date":"2023-03-30","close":3488.9712},{"date":"2023-03-31","close":3297.5032},{"date":"2023-04-03","close":3169.8579},{"date":"2023-04-04","close":3178.3674},{"date":"2023-04-05","close":3216.6611},{"date":"2023-04-06","close":3157.0933},{"date":"2023-04-07","close":3123.0547},{"date":"2023-04-10","close":3059.2319},{"date":"2023-04-11","close":3148.5837},{"date":"2023-04-12","close":3237.9353},{"date":"2023-04-13","close":3276.2288},{"date":"2023-04-14","close":3233.6804},{"date":"2023-04-17","close":3293.2483},{"date":"2023-04-18","close":3233.6804},{"date":"2023-04-19","close":3220.9158},{"date":"2023-04-20","close":3148.5837},{"date":"2023-04-21","close":2974.135},{"date":"2023-04-24","close":2893.293},{"date":"2023-04-25","close":2914.5671},{"date":"2023-04-26","close":2923.0769},{"date":"2023-04-27","close":2974.135},{"date":"2023-04-28","close":2923.0769},{"date":"2023-05-02","close":2957.1157},{"date":"2023-05-03","close":2969.8801},{"date":"2023-05-04","close":2978.3899},{"date":"2023-05-08","close":3012.4285},{"date":"2023-05-09","close":2986.8997},{"date":"2023-05-10","close":3880.4165},{"date":"2023-05-11","close":3765.5359},{"date":"2023-05-12","close":3833.613},{"date":"2023-05-15","close":3531.5195},{"date":"2023-05-16","close":4586.7207},{"date":"2023-05-17","close":4756.9141},{"date":"2023-05-18","close":4544.1724},{"date":"2023-05-19","close":4586.7207},{"date":"2023-05-22","close":4501.6235},{"date":"2023-05-23","close":4476.0947},{"date":"2023-05-24","close":4450.5654},{"date":"2023-05-25","close":4250.5879},{"date":"2023-05-26","close":4225.0591},{"date":"2023-05-30","close":4459.0752},{"date":"2023-05-31","close":4527.1523},{"date":"2023-06-01","close":4339.9395},{"date":"2023-06-02","close":4969.6562},{"date":"2023-06-05","close":4722.875},{"date":"2023-06-07","close":4552.6816},{"date":"2023-06-08","close":4442.0562},{"date":"2023-06-09","close":4603.7397},{"date":"2023-06-12","close":4433.5459},{"date":"2023-06-13","close":4467.585},{"date":"2023-06-14","close":4322.9204},{"date":"2023-06-15","close":4356.9595},{"date":"2023-06-16","close":4339.9395},{"date":"2023-06-19","close":4314.4102},{"date":"2023-06-20","close":4195.2744},{"date":"2023-06-21","close":4127.1973},{"date":"2023-06-22","close":4076.1392},{"date":"2023-06-23","close":4050.6101},{"date":"2023-06-26","close":4114.4331},{"date":"2023-06-27","close":4148.4717},{"date":"2023-06-28","close":4122.9424},{"date":"2023-06-29","close":4067.6299},{"date":"2023-06-30","close":4199.5298},{"date":"2023-07-03","close":4178.2554},{"date":"2023-07-04","close":4212.2944},{"date":"2023-07-05","close":4084.6489},{"date":"2023-07-06","close":4080.3943},{"date":"2023-07-07","close":4076.1392},{"date":"2023-07-10","close":4029.3357},{"date":"2023-07-11","close":3991.0425},{"date":"2023-07-12","close":3888.9263},{"date":"2023-07-13","close":3893.1809},{"date":"2023-07-14","close":3825.1038},{"date":"2023-07-17","close":3876.1619},{"date":"2023-07-18","close":3684.6936},{"date":"2023-07-19","close":3625.126},{"date":"2023-07-20","close":3667.6741},{"date":"2023-07-21","close":3586.8325},{"date":"2023-07-24","close":3540.0291},{"date":"2023-07-25","close":3446.4224},{"date":"2023-07-26","close":3276.2288},{"date":"2023-07-27","close":3429.4033},{"date":"2023-07-28","close":3493.2258},{"date":"2023-07-31","close":3578.3228},{"date":"2023-08-01","close":3595.342},{"date":"2023-08-02","close":3471.9517},{"date":"2023-08-03","close":3408.1289},{"date":"2023-08-04","close":3497.4807},{"date":"2023-08-07","close":3467.697},{"date":"2023-08-08","close":3403.874},{"date":"2023-08-09","close":3420.8936},{"date":"2023-08-10","close":3454.9321},{"date":"2023-08-11","close":3480.4612},{"date":"2023-08-14","close":3403.874},{"date":"2023-08-16","close":3293.2483},{"date":"2023-08-17","close":3276.2288},{"date":"2023-08-18","close":3437.9131},{"date":"2023-08-21","close":3335.7966},{"date":"2023-08-22","close":3335.7966},{"date":"2023-08-23","close":3480.4612},{"date":"2023-08-24","close":3463.4419},{"date":"2023-08-25","close":3425.1482},{"date":"2023-08-28","close":3505.9905},{"date":"2023-08-29","close":3510.2454},{"date":"2023-08-30","close":3531.5195},{"date":"2023-08-31","close":3454.9321},{"date":"2023-09-01","close":3450.6775},{"date":"2023-09-04","close":3437.9131},{"date":"2023-09-05","close":3437.9131},{"date":"2023-09-06","close":3365.5806},{"date":"2023-09-07","close":3314.5225},{"date":"2023-09-08","close":3335.7966},{"date":"2023-09-11","close":3382.5999},{"date":"2023-09-12","close":3565.5583},{"date":"2023-09-13","close":3765.5359},{"date":"2023-09-14","close":3688.9485},{"date":"2023-09-15","close":3650.655},{"date":"2023-09-18","close":3527.2646},{"date":"2023-09-19","close":3429.4033},{"date":"2023-09-20","close":3318.7773},{"date":"2023-09-21","close":3186.8772},{"date":"2023-09-22","close":3123.0547},{"date":"2023-09-25","close":3059.2319},{"date":"2023-09-26","close":3042.2124},{"date":"2023-09-27","close":3144.3289},{"date":"2023-10-04","close":3097.5256},{"date":"2023-10-05","close":3054.9771},{"date":"2023-10-06","close":3135.8191},{"date":"2023-10-10","close":3071.9963},{"date":"2023-10-11","close":3140.0737},{"date":"2023-10-12","close":3182.6223},{"date":"2023-10-13","close":3203.8965},{"date":"2023-10-16","close":3140.0737},{"date":"2023-10-17","close":3135.8191},{"date":"2023-10-18","close":3084.761},{"date":"2023-10-19","close":2978.3899},{"date":"2023-10-20","close":2914.5671},{"date":"2023-10-23","close":2957.1157},{"date":"2023-10-24","close":3042.2124},{"date":"2023-10-25","close":3063.4866},{"date":"2023-10-26","close":2969.8801},{"date":"2023-10-27","close":2978.3899},{"date":"2023-10-30","close":3101.7803},{"date":"2023-10-31","close":3071.9963},{"date":"2023-11-01","close":3135.8191},{"date":"2023-11-02","close":3178.3674},{"date":"2023-11-03","close":3237.9353},{"date":"2023-11-06","close":3242.1904},{"date":"2023-11-07","close":3225.1709},{"date":"2023-11-08","close":3165.603},{"date":"2023-11-09","close":3144.3289},{"date":"2023-11-10","close":3063.4866},{"date":"2023-11-13","close":3063.4866},{"date":"2023-11-14","close":3114.5449},{"date":"2023-11-15","close":3199.6416},{"date":"2023-11-16","close":3199.6416},{"date":"2023-11-17","close":3114.5449},{"date":"2023-11-20","close":3186.8772},{"date":"2023-11-21","close":3191.1321},{"date":"2023-11-22","close":3080.5061},{"date":"2023-11-23","close":3054.9771},{"date":"2023-11-24","close":3063.4866},{"date":"2023-11-27","close":3093.2708},{"date":"2023-11-28","close":3037.9578},{"date":"2023-11-29","close":3037.9578},{"date":"2023-11-30","close":3071.9963},{"date":"2023-12-01","close":3012.4285},{"date":"2023-12-04","close":2991.1543},{"date":"2023-12-05","close":2969.8801},{"date":"2023-12-06","close":3008.1738},{"date":"2023-12-07","close":3029.448},{"date":"2023-12-08","close":3054.9771},{"date":"2023-12-11","close":3063.4866},{"date":"2023-12-12","close":3050.7222},{"date":"2023-12-13","close":3042.2124},{"date":"2023-12-14","close":3042.2124},{"date":"2023-12-15","close":3054.9771},{"date":"2023-12-18","close":3089.0156},{"date":"2023-12-19","close":3084.761},{"date":"2023-12-20","close":3123.0547},{"date":"2023-12-21","close":3123.0547},{"date":"2023-12-22","close":3131.5642},{"date":"2023-12-26","close":3123.0547},{"date":"2023-12-27","close":3230.2839},{"date":"2023-12-28","close":3248.1555},{"date":"2024-01-02","close":3257.0913},{"date":"2024-01-03","close":3266.0271},{"date":"2024-01-04","close":3216.8804},{"date":"2024-01-05","close":3207.9446},{"date":"2024-01-08","close":3243.6875},{"date":"2024-01-09","close":3266.0271},{"date":"2024-01-10","close":3252.6233},{"date":"2024-01-11","close":3274.9629},{"date":"2024-01-12","close":3185.6052},{"date":"2024-01-15","close":3181.1372},{"date":"2024-01-16","close":3145.394},{"date":"2024-01-17","close":3145.394},{"date":"2024-01-18","close":3154.3298},{"date":"2024-01-19","close":3118.5869},{"date":"2024-01-22","close":3096.2473},{"date":"2024-01-23","close":3096.2473},{"date":"2024-01-24","close":3073.908},{"date":"2024-01-25","close":3073.908},{"date":"2024-01-26","close":3087.3115},{"date":"2024-01-29","close":3091.7793},{"date":"2024-01-30","close":3105.1831},{"date":"2024-01-31","close":3096.2473},{"date":"2024-02-01","close":3185.6052},{"date":"2024-02-02","close":3257.0913},{"date":"2024-02-05","close":3270.4951},{"date":"2024-02-06","close":3261.5593},{"date":"2024-02-07","close":3632.394},{"date":"2024-02-08","close":3690.4766},{"date":"2024-02-13","close":3815.5776},{"date":"2024-02-14","close":3650.2656},{"date":"2024-02-15","close":3641.3296},{"date":"2024-02-16","close":3601.1189},{"date":"2024-02-19","close":3645.7979},{"date":"2024-02-20","close":3538.5684},{"date":"2024-02-21","close":3498.3574},{"date":"2024-02-22","close":3467.082},{"date":"2024-02-23","close":3400.0637},{"date":"2024-02-26","close":3391.1279},{"date":"2024-02-27","close":3333.0454},{"date":"2024-02-28","close":3346.4492},{"date":"2024-02-29","close":3404.5315},{"date":"2024-03-04","close":3395.5959},{"date":"2024-03-05","close":3288.3667},{"date":"2024-03-06","close":3319.6416},{"date":"2024-03-07","close":3283.8987},{"date":"2024-03-08","close":3257.0913},{"date":"2024-03-11","close":3252.6233},{"date":"2024-03-12","close":3266.0271},{"date":"2024-03-13","close":3270.4951},{"date":"2024-03-14","close":3306.238},{"date":"2024-03-15","close":3257.0913},{"date":"2024-03-18","close":3257.0913},{"date":"2024-03-19","close":3328.5774},{"date":"2024-03-20","close":3297.3022},{"date":"2024-03-21","close":3337.5134},{"date":"2024-03-22","close":3315.1738},{"date":"2024-03-25","close":3350.917},{"date":"2024-03-26","close":3359.8528},{"date":"2024-03-27","close":3297.3022},{"date":"2024-03-28","close":3261.5593},{"date":"2024-03-29","close":3216.8804},{"date":"2024-04-01","close":3248.1555},{"date":"2024-04-02","close":3225.8162},{"date":"2024-04-03","close":3190.073},{"date":"2024-04-04","close":3172.2014},{"date":"2024-04-05","close":3145.394},{"date":"2024-04-08","close":3131.9905},{"date":"2024-04-09","close":3082.8435},{"date":"2024-04-11","close":3100.7151},{"date":"2024-04-12","close":3087.3115},{"date":"2024-04-15","close":3064.9722},{"date":"2024-04-16","close":3033.697},{"date":"2024-04-17","close":3038.1648},{"date":"2024-04-18","close":3145.394},{"date":"2024-04-19","close":3100.7151},{"date":"2024-04-22","close":3118.5869},{"date":"2024-04-23","close":3105.1831},{"date":"2024-04-24","close":3127.5227},{"date":"2024-04-25","close":3118.5869},{"date":"2024-04-26","close":3118.5869},{"date":"2024-04-29","close":3149.8621},{"date":"2024-04-30","close":3158.7976},{"date":"2024-05-02","close":3194.541},{"date":"2024-05-03","close":3207.9446},{"date":"2024-05-07","close":3199.0088},{"date":"2024-05-08","close":3216.8804},{"date":"2024-05-09","close":3203.4768},{"date":"2024-05-10","close":3199.0088},{"date":"2024-05-13","close":3172.2014},{"date":"2024-05-14","close":3216.8804},{"date":"2024-05-16","close":3243.6875},{"date":"2024-05-17","close":3225.8162},{"date":"2024-05-20","close":3225.8162},{"date":"2024-05-21","close":3221.3481},{"date":"2024-05-22","close":3216.8804},{"date":"2024-05-23","close":3194.541},{"date":"2024-05-24","close":3190.073},{"date":"2024-05-27","close":3136.4583},{"date":"2024-05-28","close":3149.8621},{"date":"2024-05-29","close":3140.9263},{"date":"2024-05-30","close":3140.9263},{"date":"2024-05-31","close":3163.2656},{"date":"2024-06-03","close":3216.8804},{"date":"2024-06-04","close":3190.073},{"date":"2024-06-05","close":3221.3481},{"date":"2024-06-07","close":3199.0088},{"date":"2024-06-10","close":3154.3298},{"date":"2024-06-11","close":3145.394},{"date":"2024-06-12","close":3154.3298},{"date":"2024-06-13","close":3163.2656},{"date":"2024-06-14","close":3163.2656},{"date":"2024-06-17","close":3225.8162},{"date":"2024-06-18","close":3266.0271},{"date":"2024-06-19","close":3239.2197},{"date":"2024-06-20","close":3252.6233},{"date":"2024-06-21","close":3221.3481},{"date":"2024-06-24","close":3181.1372},{"date":"2024-06-25","close":3194.541},{"date":"2024-06-26","close":3194.541},{"date":"2024-06-27","close":3190.073},{"date":"2024-06-28","close":3181.1372},{"date":"2024-07-01","close":3167.7334},{"date":"2024-07-02","close":3100.7151},{"date":"2024-07-03","close":3069.4399},{"date":"2024-07-04","close":3096.2473},{"date":"2024-07-05","close":3078.3757},{"date":"2024-07-08","close":3091.7793},{"date":"2024-07-09","close":3051.5684},{"date":"2024-07-10","close":3069.4399},{"date":"2024-07-11","close":3105.1831},{"date":"2024-07-12","close":3087.3115},{"date":"2024-07-15","close":3105.1831},{"date":"2024-07-16","close":3114.1189},{"date":"2024-07-17","close":3100.7151},{"date":"2024-07-18","close":3078.3757},{"date":"2024-07-19","close":3073.908},{"date":"2024-07-22","close":3064.9722},{"date":"2024-07-23","close":3051.5684},{"date":"2024-07-24","close":3047.1006},{"date":"2024-07-25","close":3033.697},{"date":"2024-07-26","close":3033.697},{"date":"2024-07-29","close":3024.761},{"date":"2024-07-30","close":3020.2932},{"date":"2024-07-31","close":3006.8894},{"date":"2024-08-01","close":2975.6143},{"date":"2024-08-02","close":2957.7429},{"date":"2024-08-05","close":2720.9446},{"date":"2024-08-06","close":2774.5593},{"date":"2024-08-07","close":2832.6418},{"date":"2024-08-08","close":2814.7703},{"date":"2024-08-09","close":2886.2566},{"date":"2024-08-12","close":2971.1465},{"date":"2024-08-13","close":2926.4675},{"date":"2024-08-14","close":3015.8252},{"date":"2024-08-16","close":3038.1648},{"date":"2024-08-19","close":3029.229},{"date":"2024-08-20","close":3216.8804},{"date":"2024-08-21","close":3131.9905},{"date":"2024-08-22","close":3056.0364},{"date":"2024-08-23","close":3047.1006},{"date":"2024-08-26","close":2993.4858},{"date":"2024-08-27","close":3029.229},{"date":"2024-08-28","close":3006.8894},{"date":"2024-08-29","close":3006.8894},{"date":"2024-08-30","close":3011.3574},{"date":"2024-09-02","close":3029.229},{"date":"2024-09-03","close":3006.8894},{"date":"2024-09-04","close":2930.9353},{"date":"2024-09-05","close":2917.5317},{"date":"2024-09-06","close":2854.9812},{"date":"2024-09-09","close":2850.5134},{"date":"2024-09-10","close":2850.5134},{"date":"2024-09-11","close":2886.2566},{"date":"2024-09-12","close":2926.4675},{"date":"2024-09-13","close":2953.2749},{"date":"2024-09-19","close":2971.1465},{"date":"2024-09-20","close":3002.4216},{"date":"2024-09-23","close":3015.8252},{"date":"2024-09-24","close":3042.6328},{"date":"2024-09-25","close":3038.1648},{"date":"2024-09-26","close":3042.6328},{"date":"2024-09-27","close":3042.6328},{"date":"2024-09-30","close":3015.8252},{"date":"2024-10-02","close":2993.4858},{"date":"2024-10-04","close":3024.761},{"date":"2024-10-07","close":3047.1006},{"date":"2024-10-08","close":3047.1006},{"date":"2024-10-10","close":3064.9722},{"date":"2024-10-11","close":3078.3757},{"date":"2024-10-14","close":3042.6328},{"date":"2024-10-15","close":3038.1648},{"date":"2024-10-16","close":3033.697},{"date":"2024-10-17","close":3015.8252},{"date":"2024-10-18","close":3006.8894},{"date":"2024-10-21","close":2993.4858},{"date":"2024-10-22","close":2921.9995},{"date":"2024-10-23","close":2921.9995},{"date":"2024-10-24","close":2939.8711},{"date":"2024-10-25","close":2917.5317},{"date":"2024-10-28","close":2921.9995},{"date":"2024-10-29","close":2913.064},{"date":"2024-10-30","close":2930.9353},{"date":"2024-10-31","close":2926.4675},{"date":"2024-11-01","close":2921.9995},{"date":"2024-11-04","close":2935.4033},{"date":"2024-11-05","close":2993.4858},{"date":"2024-11-06","close":2948.8069},{"date":"2024-11-07","close":2948.8069},{"date":"2024-11-08","close":2948.8069},{"date":"2024-11-11","close":2904.1282},{"date":"2024-11-12","close":2810.3025},{"date":"2024-11-13","close":2770.0913},{"date":"2024-11-14","close":2761.1555},{"date":"2024-11-15","close":2761.1555},{"date":"2024-11-18","close":2783.4949},{"date":"2024-11-19","close":2783.4949},{"date":"2024-11-20","close":2774.5593},{"date":"2024-11-21","close":2765.6235},{"date":"2024-11-22","close":2761.1555},{"date":"2024-11-25","close":2837.1096},{"date":"2024-11-26","close":2814.7703},{"date":"2024-11-27","close":2814.7703},{"date":"2024-11-28","close":2792.4307},{"date":"2024-11-29","close":2761.1555},{"date":"2024-12-02","close":2680.7336},{"date":"2024-12-03","close":2667.3301},{"date":"2024-12-04","close":2622.6509},{"date":"2024-12-05","close":2609.2473},{"date":"2024-12-06","close":2609.2473},{"date":"2024-12-09","close":2524.3574},{"date":"2024-12-10","close":2551.1648},{"date":"2024-12-11","close":2609.2473},{"date":"2024-12-12","close":2604.7795},{"date":"2024-12-13","close":2662.8621},{"date":"2024-12-16","close":2707.5408},{"date":"2024-12-17","close":2662.8621},{"date":"2024-12-18","close":2720.9446},{"date":"2024-12-19","close":2689.6694},{"date":"2024-12-20","close":2689.6694},{"date":"2024-12-23","close":2716.4766},{"date":"2024-12-24","close":2725.4126},{"date":"2024-12-26","close":2725.4126},{"date":"2024-12-27","close":2744.3718},{"date":"2024-12-30","close":2730.1523},{"date":"2025-01-02","close":2715.9329},{"date":"2025-01-03","close":2730.1523},{"date":"2025-01-06","close":2782.2905},{"date":"2025-01-07","close":2777.5508},{"date":"2025-01-08","close":2782.2905},{"date":"2025-01-09","close":2796.5103},{"date":"2025-01-10","close":2815.4695},{"date":"2025-01-13","close":2768.071},{"date":"2025-01-14","close":2763.3313},{"date":"2025-01-15","close":2763.3313},{"date":"2025-01-16","close":2768.071},{"date":"2025-01-17","close":2763.3313},{"date":"2025-01-20","close":2720.6726},{"date":"2025-01-21","close":2749.1118},{"date":"2025-01-22","close":2725.4124},{"date":"2025-01-23","close":2711.1929},{"date":"2025-01-24","close":2711.1929},{"date":"2025-01-31","close":2687.4937},{"date":"2025-02-03","close":2640.0952},{"date":"2025-02-04","close":2682.7539},{"date":"2025-02-05","close":2696.9734},{"date":"2025-02-06","close":2696.9734},{"date":"2025-02-07","close":2673.2742},{"date":"2025-02-10","close":2678.0139},{"date":"2025-02-11","close":2711.1929},{"date":"2025-02-12","close":2692.2336},{"date":"2025-02-13","close":2711.1929},{"date":"2025-02-14","close":2739.6321},{"date":"2025-02-17","close":2734.8921},{"date":"2025-02-18","close":2734.8921},{"date":"2025-02-19","close":2768.071},{"date":"2025-02-20","close":2777.5508},{"date":"2025-02-21","close":2753.8516},{"date":"2025-02-24","close":2772.811},{"date":"2025-02-25","close":2782.2905},{"date":"2025-02-26","close":2805.99},{"date":"2025-02-27","close":2796.5103},{"date":"2025-02-28","close":2753.8516},{"date":"2025-03-04","close":2725.4124},{"date":"2025-03-05","close":2777.5508},{"date":"2025-03-06","close":2753.8516},{"date":"2025-03-07","close":2753.8516},{"date":"2025-03-10","close":2768.071},{"date":"2025-03-11","close":2768.071},{"date":"2025-03-12","close":2777.5508},{"date":"2025-03-13","close":2787.0305},{"date":"2025-03-14","close":2796.5103},{"date":"2025-03-17","close":2815.4695},{"date":"2025-03-18","close":2796.5103},{"date":"2025-03-19","close":2829.6892},{"date":"2025-03-20","close":2810.7297},{"date":"2025-03-21","close":2829.6892},{"date":"2025-03-24","close":2843.9087},{"date":"2025-03-25","close":2858.1282},{"date":"2025-03-26","close":2867.6079},{"date":"2025-03-27","close":2853.3884},{"date":"2025-03-28","close":2815.4695},{"date":"2025-03-31","close":2768.071},{"date":"2025-04-01","close":2801.25},{"date":"2025-04-02","close":2777.5508},{"date":"2025-04-03","close":2772.811},{"date":"2025-04-04","close":2768.071},{"date":"2025-04-07","close":2715.9329},{"date":"2025-04-08","close":2772.811},{"date":"2025-04-09","close":2815.4695},{"date":"2025-04-10","close":2853.3884},{"date":"2025-04-11","close":2853.3884},{"date":"2025-04-14","close":2862.8682},{"date":"2025-04-15","close":2877.0876},{"date":"2025-04-16","close":2867.6079},{"date":"2025-04-17","close":2839.1687},{"date":"2025-04-18","close":2867.6079},{"date":"2025-04-21","close":2872.3477},{"date":"2025-04-22","close":2877.0876},{"date":"2025-04-23","close":2896.0469},{"date":"2025-04-24","close":2900.7869},{"date":"2025-04-25","close":2924.4861},{"date":"2025-04-28","close":2905.5266},{"date":"2025-04-29","close":2915.0063},{"date":"2025-04-30","close":2896.0469},{"date":"2025-05-02","close":2896.0469},{"date":"2025-05-07","close":2971.8845},{"date":"2025-05-08","close":2981.3643},{"date":"2025-05-09","close":2995.5837},{"date":"2025-05-12","close":3000.3237},{"date":"2025-05-13","close":3000.3237},{"date":"2025-05-14","close":3009.8032},{"date":"2025-05-15","close":3005.0635},{"date":"2025-05-16","close":2938.7056},{"date":"2025-05-19","close":2924.4861},{"date":"2025-05-20","close":2957.665},{"date":"2025-05-21","close":2962.4048},{"date":"2025-05-22","close":2967.1448},{"date":"2025-05-23","close":2948.1853},{"date":"2025-05-26","close":2981.3643},{"date":"2025-05-27","close":3009.8032},{"date":"2025-05-28","close":3033.5027},{"date":"2025-05-29","close":3080.9011},{"date":"2025-05-30","close":3151.9988},{"date":"2025-06-02","close":3175.698},{"date":"2025-06-04","close":3204.1372},{"date":"2025-06-05","close":3180.4377},{"date":"2025-06-09","close":3223.0964},{"date":"2025-06-10","close":3270.4949},{"date":"2025-06-11","close":3365.292},{"date":"2025-06-12","close":3360.552},{"date":"2025-06-13","close":3237.3159},{"date":"2025-06-16","close":3251.5356},{"date":"2025-06-17","close":3227.8364},{"date":"2025-06-18","close":3261.0154},{"date":"2025-06-19","close":3270.4949},{"date":"2025-06-20","close":3279.9746},{"date":"2025-06-23","close":3242.0559},{"date":"2025-06-24","close":3294.1941},{"date":"2025-06-25","close":3270.4949},{"date":"2025-06-26","close":3232.5762},{"date":"2025-06-27","close":3194.6575},{"date":"2025-06-30","close":3137.7793},{"date":"2025-07-01","close":3204.1372},{"date":"2025-07-02","close":3261.0154},{"date":"2025-07-03","close":3327.373},{"date":"2025-07-04","close":3317.8936},{"date":"2025-07-07","close":3370.0317},{"date":"2025-07-08","close":3388.9912},{"date":"2025-07-09","close":3431.6499},{"date":"2025-07-10","close":3431.6499},{"date":"2025-07-11","close":3469.5686},{"date":"2025-07-14","close":3521.7068},{"date":"2025-07-15","close":3507.4873},{"date":"2025-07-16","close":3474.3083},{"date":"2025-07-17","close":3502.7476},{"date":"2025-07-18","close":3507.4873},{"date":"2025-07-21","close":3474.3083},{"date":"2025-07-22","close":3445.8694},{"date":"2025-07-23","close":3460.0889},{"date":"2025-07-24","close":3426.9099},{"date":"2025-07-25","close":3393.731},{"date":"2025-07-28","close":3360.552},{"date":"2025-07-29","close":3336.8528},{"date":"2025-07-30","close":3346.3325},{"date":"2025-07-31","close":3374.7717},{"date":"2025-08-01","close":3265.7551},{"date":"2025-08-04","close":3308.4138},{"date":"2025-08-05","close":3336.8528},{"date":"2025-08-06","close":3355.8123},{"date":"2025-08-07","close":3360.552},{"date":"2025-08-08","close":3327.373},{"date":"2025-08-11","close":3336.8528},{"date":"2025-08-12","close":3313.1536},{"date":"2025-08-13","close":3317.8936},{"date":"2025-08-14","close":3351.0723},{"date":"2025-08-18","close":3279.9746},{"date":"2025-08-19","close":3227.8364},{"date":"2025-08-20","close":3265.7551},{"date":"2025-08-21","close":3251.5356},{"date":"2025-08-22","close":3270.4949},{"date":"2025-08-25","close":3256.2754},{"date":"2025-08-26","close":3246.7957},{"date":"2025-08-27","close":3237.3159},{"date":"2025-08-28","close":3237.3159},{"date":"2025-08-29","close":3213.6167},{"date":"2025-09-01","close":3412.6904},{"date":"2025-09-02","close":3360.552},{"date":"2025-09-03","close":3298.9341},{"date":"2025-09-04","close":3370.0317},{"date":"2025-09-05","close":3322.6333},{"date":"2025-09-08","close":3393.731},{"date":"2025-09-09","close":3393.731},{"date":"2025-09-10","close":3407.9504},{"date":"2025-09-11","close":3417.4302},{"date":"2025-09-12","close":3360.552},{"date":"2025-09-15","close":3436.3896},{"date":"2025-09-16","close":3422.1702},{"date":"2025-09-17","close":3365.292},{"date":"2025-09-18","close":3393.731},{"date":"2025-09-19","close":3530.0},{"date":"2025-09-22","close":3346.3325},{"date":"2025-09-23","close":3351.0723},{"date":"2025-09-24","close":3360.552},{"date":"2025-09-25","close":3388.9912},{"date":"2025-09-26","close":3351.0723},{"date":"2025-09-29","close":3370.0317},{"date":"2025-09-30","close":3374.7717},{"date":"2025-10-01","close":3346.3325},{"date":"2025-10-02","close":3379.5115},{"date":"2025-10-10","close":3365.292},{"date":"2025-10-13","close":3426.9099},{"date":"2025-10-14","close":3445.8694},{"date":"2025-10-15","close":3479.0483},{"date":"2025-10-16","close":3564.3655},{"date":"2025-10-17","close":3474.3083},{"date":"2025-10-20","close":3469.5686},{"date":"2025-10-21","close":3507.4873},{"date":"2025-10-22","close":3602.2844},{"date":"2025-10-23","close":3550.146},{"date":"2025-10-24","close":3512.2273},{"date":"2025-10-27","close":3502.7476},{"date":"2025-10-28","close":3455.3491},{"date":"2025-10-29","close":3445.8694},{"date":"2025-10-30","close":3455.3491},{"date":"2025-10-31","close":3455.3491},{"date":"2025-11-03","close":3464.8286},{"date":"2025-11-04","close":3417.4302},{"date":"2025-11-05","close":3336.8528},{"date":"2025-11-06","close":3393.731},{"date":"2025-11-07","close":3398.4709},{"date":"2025-11-10","close":3531.1865},{"date":"2025-11-11","close":3545.4062},{"date":"2025-11-12","close":3588.0647},{"date":"2025-11-13","close":3559.6257},{"date":"2025-11-14","close":3554.8857},{"date":"2025-11-17","close":3507.4873},{"date":"2025-11-18","close":3422.1702},{"date":"2025-11-19","close":3469.5686},{"date":"2025-11-20","close":3502.7476},{"date":"2025-11-21","close":3488.5281},{"date":"2025-11-24","close":3450.6091},{"date":"2025-11-25","close":3441.1294},{"date":"2025-11-26","close":3450.6091},{"date":"2025-11-27","close":3474.3083},{"date":"2025-11-28","close":3516.967},{"date":"2025-12-01","close":3512.2273},{"date":"2025-12-02","close":3564.3655},{"date":"2025-12-03","close":3564.3655},{"date":"2025-12-04","close":3578.585},{"date":"2025-12-05","close":3588.0647},{"date":"2025-12-08","close":3554.8857},{"date":"2025-12-09","close":3545.4062},{"date":"2025-12-10","close":3531.1865},{"date":"2025-12-11","close":3559.6257},{"date":"2025-12-12","close":3592.8047},{"date":"2025-12-15","close":3621.2437},{"date":"2025-12-16","close":3554.8857},{"date":"2025-12-17","close":3569.1055},{"date":"2025-12-18","close":3573.8452},{"date":"2025-12-19","close":3621.2437},{"date":"2025-12-22","close":3791.8782},{"date":"2025-12-23","close":3716.0408},{"date":"2025-12-24","close":3739.74},{"date":"2025-12-26","close":3735.0},{"date":"2025-12-29","close":3745.0},{"date":"2025-12-30","close":3755.0},{"date":"2026-01-02","close":3700.0},{"date":"2026-01-05","close":3720.0},{"date":"2026-01-06","close":3660.0},{"date":"2026-01-07","close":3700.0},{"date":"2026-01-08","close":3620.0},{"date":"2026-01-09","close":3650.0},{"date":"2026-01-12","close":3625.0},{"date":"2026-01-13","close":3720.0},{"date":"2026-01-14","close":3845.0},{"date":"2026-01-15","close":3760.0},{"date":"2026-01-16","close":3945.0},{"date":"2026-01-19","close":3930.0},{"date":"2026-01-20","close":3900.0},{"date":"2026-01-21","close":3925.0},{"date":"2026-01-22","close":3830.0},{"date":"2026-01-23","close":3845.0},{"date":"2026-01-26","close":3870.0},{"date":"2026-01-27","close":3780.0},{"date":"2026-01-28","close":3750.0},{"date":"2026-01-29","close":3705.0},{"date":"2026-01-30","close":3660.0},{"date":"2026-02-02","close":3630.0},{"date":"2026-02-03","close":3735.0},{"date":"2026-02-04","close":3765.0},{"date":"2026-02-05","close":3780.0},{"date":"2026-02-06","close":3695.0},{"date":"2026-02-09","close":3675.0},{"date":"2026-02-10","close":3720.0},{"date":"2026-02-11","close":3740.0},{"date":"2026-02-12","close":3785.0},{"date":"2026-02-13","close":3735.0},{"date":"2026-02-19","close":3820.0},{"date":"2026-02-20","close":3840.0},{"date":"2026-02-23","close":3915.0},{"date":"2026-02-24","close":3920.0},{"date":"2026-02-25","close":3920.0},{"date":"2026-02-26","close":3885.0},{"date":"2026-02-27","close":3890.0},{"date":"2026-03-03","close":3800.0},{"date":"2026-03-04","close":3405.0},{"date":"2026-03-05","close":3600.0},{"date":"2026-03-06","close":3590.0},{"date":"2026-03-09","close":3440.0},{"date":"2026-03-10","close":3540.0},{"date":"2026-03-11","close":3600.0},{"date":"2026-03-12","close":3595.0},{"date":"2026-03-13","close":3600.0},{"date":"2026-03-16","close":3595.0},{"date":"2026-03-17","close":3580.0},{"date":"2026-03-18","close":3590.0},{"date":"2026-03-19","close":3565.0},{"date":"2026-03-20","close":3645.0},{"date":"2026-03-23","close":3555.0},{"date":"2026-03-24","close":3540.0},{"date":"2026-03-25","close":3630.0},{"date":"2026-03-26","close":3585.0},{"date":"2026-03-27","close":3620.0},{"date":"2026-03-30","close":3505.0},{"date":"2026-03-31","close":3490.0},{"date":"2026-04-01","close":3620.0},{"date":"2026-04-02","close":3520.0},{"date":"2026-04-03","close":3575.0},{"date":"2026-04-06","close":3550.0},{"date":"2026-04-07","close":3525.0},{"date":"2026-04-08","close":3605.0},{"date":"2026-04-09","close":3590.0},{"date":"2026-04-10","close":3635.0},{"date":"2026-04-13","close":3660.0},{"date":"2026-04-14","close":3670.0},{"date":"2026-04-15","close":3715.0},{"date":"2026-04-16","close":3710.0},{"date":"2026-04-17","close":3730.0},{"date":"2026-04-20","close":3705.0},{"date":"2026-04-21","close":3715.0},{"date":"2026-04-22","close":3725.0},{"date":"2026-04-23","close":3695.0},{"date":"2026-04-24","close":3800.0},{"date":"2026-04-27","close":3895.0},{"date":"2026-04-28","close":3905.0},{"date":"2026-04-29","close":3900.0},{"date":"2026-04-30","close":3835.0},{"date":"2026-05-04","close":3830.0},{"date":"2026-05-06","close":3830.0},{"date":"2026-05-07","close":3750.0},{"date":"2026-05-08","close":3785.0},{"date":"2026-05-11","close":3790.0},{"date":"2026-05-12","close":3715.0},{"date":"2026-05-13","close":3665.0},{"date":"2026-05-14","close":3740.0},{"date":"2026-05-15","close":3715.0},{"date":"2026-05-18","close":3700.0},{"date":"2026-05-19","close":3700.0},{"date":"2026-05-20","close":3610.0},{"date":"2026-05-21","close":3625.0},{"date":"2026-05-22","close":3685.0},{"date":"2026-05-26","close":3700.0},{"date":"2026-05-27","close":3570.0},{"date":"2026-05-28","close":3595.0},{"date":"2026-05-29","close":3505.0},{"date":"2026-06-01","close":3400.0},{"date":"2026-06-02","close":3310.0},{"date":"2026-06-04","close":3350.0},{"date":"2026-06-05","close":3190.0},{"date":"2026-06-08","close":3140.0},{"date":"2026-06-09","close":3250.0},{"date":"2026-06-10","close":3220.0},{"date":"2026-06-11","close":3245.0},{"date":"2026-06-12","close":3255.0},{"date":"2026-06-15","close":3350.0},{"date":"2026-06-16","close":3365.0},{"date":"2026-06-17","close":3390.0},{"date":"2026-06-18","close":3345.0},{"date":"2026-06-19","close":3285.0},{"date":"2026-06-22","close":3240.0},{"date":"2026-06-23","close":3120.0},{"date":"2026-06-24","close":3050.0},{"date":"2026-06-25","close":3085.0},{"date":"2026-06-26","close":3005.0},{"date":"2026-06-29","close":3165.0},{"date":"2026-06-30","close":3165.0},{"date":"2026-07-01","close":3220.0},{"date":"2026-07-02","close":3215.0},{"date":"2026-07-03","close":3280.0},{"date":"2026-07-06","close":3300.0},{"date":"2026-07-07","close":3300.0},{"date":"2026-07-08","close":3285.0},{"date":"2026-07-09","close":3285.0},{"date":"2026-07-10","close":3345.0},{"date":"2026-07-13","close":3280.0},{"date":"2026-07-14","close":3295.0},{"date":"2026-07-15","close":3380.0},{"date":"2026-07-16","close":3380.0},{"date":"2026-07-20","close":3305.0},{"date":"2026-07-21","close":3365.0},{"date":"2026-07-22","close":3365.0},{"date":"2026-07-23","close":3400.0},{"date":"2026-07-24","close":3360.0},{"date":"2026-07-27","close":3395.0},{"date":"2026-07-28","close":3290.0},{"date":"2026-07-29","close":3170.0},{"date":"2026-07-30","close":3225.0},{"date":"2026-07-31","close":3285.0},{"date":"2026-08-03","close":3300.0},{"date":"2026-08-04","close":3345.0},{"date":"2026-08-05","close":3415.0},{"date":"2026-08-06","close":3405.0},{"date":"2026-08-07","close":3440.0},{"date":"2026-08-10","close":3475.0},{"date":"2026-08-11","close":3480.0},{"date":"2026-08-12","close":3465.0},{"date":"2026-08-13","close":3420.0},{"date":"2026-08-14","close":3450.0},{"date":"2026-08-18","close":3480.0},{"date":"2026-08-19","close":3400.0},{"date":"2026-08-20","close":3445.0},{"date":"2026-08-21","close":3385.0},{"date":"2026-08-24","close":3420.0},{"date":"2026-08-25","close":3395.0},{"date":"2026-08-26","close":3405.0},{"date":"2026-08-27","close":3400.0},{"date":"2026-08-28","close":3435.0},{"date":"2026-08-31","close":3420.0},{"date":"2026-09-01","close":3390.0},{"date":"2026-09-02","close":3400.0},{"date":"2026-09-03","close":3375.0},{"date":"2026-09-04","close":3435.0},{"date":"2026-09-07","close":3440.0},{"date":"2026-09-08","close":3435.0},{"date":"2026-09-09","close":3435.0},{"date":"2026-09-10","close":3435.0},{"date":"2026-09-11","close":3430.0},{"date":"2026-09-14","close":3430.0},{"date":"2026-09-15","close":3440.0},{"date":"2026-09-16","close":3415.0},{"date":"2026-09-17","close":3420.0},{"date":"2026-09-18","close":3415.0},{"date":"2026-09-21","close":3480.0},{"date":"2026-09-22","close":3380.0},{"date":"2026-09-23","close":3445.0},{"date":"2026-09-28","close":3380.0},{"date":"2026-09-29","close":3295.0},{"date":"2026-09-30","close":3275.0},{"date":"2026-10-01","close":3255.0},{"date":"2026-10-02","close":3280.0},{"date":"2026-10-06","close":3290.0},{"date":"2026-10-07","close":3265.0},{"date":"2026-10-08","close":3230.0},{"date":"2026-10-12","close":3200.0},{"date":"2026-10-13","close":3145.0},{"date":"2026-10-14","close":3160.0},{"date":"2026-10-15","close":3060.0},{"date":"2026-10-16","close":3190.0},{"date":"2026-10-19","close":3170.0},{"date":"2026-10-20","close":3210.0},{"date":"2026-10-21","close":3220.0},{"date":"2026-10-22","close":3160.0},{"date":"2026-10-23","close":3115.0}],"chart_data":[{"date":"2024-10-23","open":2922,"high":2949,"low":2900,"close":2922,"volume":23400,"rsi_14":32.2,"sma_20":3381.25,"sma_60":3343.67,"sma_120":3441.33},{"date":"2024-10-24","open":2922,"high":2940,"low":2904,"close":2940,"volume":15306,"rsi_14":39.66,"sma_20":3377.0,"sma_60":3341.58,"sma_120":3439.58},{"date":"2024-10-25","open":2940,"high":2949,"low":2913,"close":2918,"volume":18021,"rsi_14":28.57,"sma_20":3370.0,"sma_60":3339.17,"sma_120":3437.71},{"date":"2024-10-28","open":2904,"high":2935,"low":2904,"close":2922,"volume":3000,"rsi_14":23.08,"sma_20":3363.5,"sma_60":3337.08,"sma_120":3435.88},{"date":"2024-10-29","open":2931,"high":2940,"low":2909,"close":2913,"volume":27255,"rsi_14":22.22,"sma_20":3356.25,"sma_60":3334.83,"sma_120":3433.67},{"date":"2024-10-30","open":2913,"high":2931,"low":2904,"close":2931,"volume":24674,"rsi_14":22.22,"sma_20":3350.0,"sma_60":3333.08,"sma_120":3431.54},{"date":"2024-10-31","open":2953,"high":2953,"low":2909,"close":2926,"volume":15518,"rsi_14":17.31,"sma_20":3345.0,"sma_60":3331.33,"sma_120":3429.04},{"date":"2024-11-01","open":2931,"high":2931,"low":2895,"close":2922,"volume":28973,"rsi_14":20.0,"sma_20":3341.0,"sma_60":3329.75,"sma_120":3426.38},{"date":"2024-11-04","open":2926,"high":2949,"low":2895,"close":2935,"volume":33721,"rsi_14":25.53,"sma_20":3336.0,"sma_60":3329.0,"sma_120":3423.92},{"date":"2024-11-05","open":2953,"high":2993,"low":2935,"close":2993,"volume":25284,"rsi_14":42.37,"sma_20":3333.0,"sma_60":3329.67,"sma_120":3421.83},{"date":"2024-11-06","open":2993,"high":2998,"low":2949,"close":2949,"volume":9976,"rsi_14":38.46,"sma_20":3327.5,"sma_60":3333.92,"sma_120":3419.46},{"date":"2024-11-07","open":2949,"high":2962,"low":2922,"close":2949,"volume":10226,"rsi_14":39.68,"sma_20":3321.0,"sma_60":3337.17,"sma_120":3417.12},{"date":"2024-11-08","open":2953,"high":2962,"low":2904,"close":2949,"volume":34834,"rsi_14":41.67,"sma_20":3313.75,"sma_60":3339.33,"sma_120":3415.04},{"date":"2024-11-11","open":2944,"high":2962,"low":2900,"close":2904,"volume":43518,"rsi_14":46.3,"sma_20":3306.0,"sma_60":3341.0,"sma_120":3412.12},{"date":"2024-11-12","open":2891,"high":2904,"low":2810,"close":2810,"volume":61702,"rsi_14":33.33,"sma_20":3293.25,"sma_60":3339.58,"sma_120":3408.08},{"date":"2024-11-13","open":2806,"high":2828,"low":2739,"close":2770,"volume":41686,"rsi_14":26.25,"sma_20":3278.5,"sma_60":3335.83,"sma_120":3403.83},{"date":"2024-11-14","open":2770,"high":2788,"low":2730,"close":2761,"volume":20842,"rsi_14":27.27,"sma_20":3264.25,"sma_60":3332.75,"sma_120":3399.5},{"date":"2024-11-15","open":2730,"high":2775,"low":2681,"close":2761,"volume":44360,"rsi_14":26.32,"sma_20":3250.5,"sma_60":3328.0,"sma_120":3395.21},{"date":"2024-11-18","open":2757,"high":2788,"low":2721,"close":2783,"volume":40474,"rsi_14":31.65,"sma_20":3238.75,"sma_60":3323.25,"sma_120":3391.17},{"date":"2024-11-19","open":2779,"high":2815,"low":2725,"close":2783,"volume":12738,"rsi_14":28.0,"sma_20":3231.0,"sma_60":3318.67,"sma_120":3387.33},{"date":"2024-11-20","open":2775,"high":2779,"low":2734,"close":2775,"volume":15376,"rsi_14":27.63,"sma_20":3222.75,"sma_60":3310.42,"sma_120":3383.46},{"date":"2024-11-21","open":2757,"high":2775,"low":2739,"close":2766,"volume":14735,"rsi_14":27.27,"sma_20":3213.0,"sma_60":3303.58,"sma_120":3380.0},{"date":"2024-11-22","open":2757,"high":2770,"low":2730,"close":2761,"volume":30118,"rsi_14":24.0,"sma_20":3204.25,"sma_60":3298.08,"sma_120":3376.38},{"date":"2024-11-25","open":2770,"high":2837,"low":2743,"close":2837,"volume":31237,"rsi_14":27.85,"sma_20":3199.5,"sma_60":3294.17,"sma_120":3373.54},{"date":"2024-11-26","open":2824,"high":2824,"low":2797,"close":2815,"volume":7176,"rsi_14":29.73,"sma_20":3194.0,"sma_60":3290.83,"sma_120":3370.5},{"date":"2024-11-27","open":2801,"high":2828,"low":2797,"close":2815,"volume":12902,"rsi_14":29.73,"sma_20":3187.5,"sma_60":3286.83,"sma_120":3367.25},{"date":"2024-11-28","open":2801,"high":2833,"low":2766,"close":2792,"volume":33314,"rsi_14":27.85,"sma_20":3180.0,"sma_60":3282.83,"sma_120":3363.29},{"date":"2024-11-29","open":2792,"high":2792,"low":2743,"close":2761,"volume":16364,"rsi_14":28.95,"sma_20":3171.0,"sma_60":3278.25,"sma_120":3359.29},{"date":"2024-12-02","open":2748,"high":2761,"low":2618,"close":2681,"volume":68248,"rsi_14":30.14,"sma_20":3156.75,"sma_60":3272.08,"sma_120":3354.25},{"date":"2024-12-03","open":2649,"high":2690,"low":2645,"close":2667,"volume":24617,"rsi_14":32.84,"sma_20":3138.5,"sma_60":3265.33,"sma_120":3349.29},{"date":"2024-12-04","open":2618,"high":2649,"low":2596,"close":2623,"volume":46996,"rsi_14":29.33,"sma_20":3120.25,"sma_60":3258.17,"sma_120":3344.33},{"date":"2024-12-05","open":2623,"high":2627,"low":2591,"close":2609,"volume":33046,"rsi_14":28.21,"sma_20":3101.25,"sma_60":3252.17,"sma_120":3339.33},{"date":"2024-12-06","open":2609,"high":2618,"low":2524,"close":2609,"volume":62433,"rsi_14":23.29,"sma_20":3082.25,"sma_60":3246.42,"sma_120":3334.25},{"date":"2024-12-09","open":2569,"high":2609,"low":2475,"close":2524,"volume":83574,"rsi_14":18.48,"sma_20":3061.0,"sma_60":3240.25,"sma_120":3328.29},{"date":"2024-12-10","open":2524,"high":2569,"low":2524,"close":2551,"volume":50116,"rsi_14":23.96,"sma_20":3046.5,"sma_60":3234.67,"sma_120":3322.58},{"date":"2024-12-11","open":2542,"high":2618,"low":2542,"close":2609,"volume":19288,"rsi_14":33.64,"sma_20":3037.5,"sma_60":3230.17,"sma_120":3316.83},{"date":"2024-12-12","open":2623,"high":2636,"low":2578,"close":2605,"volume":19204,"rsi_14":33.64,"sma_20":3028.75,"sma_60":3224.92,"sma_120":3310.67},{"date":"2024-12-13","open":2614,"high":2676,"low":2605,"close":2663,"volume":22624,"rsi_14":31.07,"sma_20":3023.25,"sma_60":3220.0,"sma_120":3305.29},{"date":"2024-12-16","open":2672,"high":2708,"low":2663,"close":2708,"volume":54895,"rsi_14":38.89,"sma_20":3019.0,"sma_60":3215.42,"sma_120":3300.21},{"date":"2024-12-17","open":2708,"high":2708,"low":2636,"close":2663,"volume":70455,"rsi_14":35.59,"sma_20":3012.25,"sma_60":3209.67,"sma_120":3295.0},{"date":"2024-12-18","open":2663,"high":2725,"low":2663,"close":2721,"volume":42315,"rsi_14":43.65,"sma_20":3009.25,"sma_60":3204.42,"sma_120":3290.71},{"date":"2024-12-19","open":2690,"high":2716,"low":2676,"close":2690,"volume":33230,"rsi_14":43.65,"sma_20":3005.0,"sma_60":3198.33,"sma_120":3286.0},{"date":"2024-12-20","open":2690,"high":2739,"low":2658,"close":2690,"volume":66939,"rsi_14":50.93,"sma_20":3001.0,"sma_60":3191.75,"sma_120":3281.29},{"date":"2024-12-23","open":2658,"high":2734,"low":2658,"close":2716,"volume":53677,"rsi_14":54.95,"sma_20":2994.25,"sma_60":3185.75,"sma_120":3276.88},{"date":"2024-12-24","open":2734,"high":2734,"low":2708,"close":2725,"volume":33497,"rsi_14":61.17,"sma_20":2989.25,"sma_60":3179.83,"sma_120":3272.62},{"date":"2024-12-26","open":2734,"high":2766,"low":2703,"close":2725,"volume":48244,"rsi_14":63.0,"sma_20":2984.25,"sma_60":3173.92,"sma_120":3268.5},{"date":"2024-12-27","open":2820,"high":2830,"low":2702,"close":2744,"volume":45668,"rsi_14":48.09,"sma_20":2972.75,"sma_60":3165.92,"sma_120":3263.71},{"date":"2024-12-30","open":2735,"high":2763,"low":2711,"close":2730,"volume":9859,"rsi_14":54.78,"sma_20":2962.25,"sma_60":3158.08,"sma_120":3259.08},{"date":"2025-01-02","open":2730,"high":2744,"low":2702,"close":2716,"volume":19878,"rsi_14":50.89,"sma_20":2955.5,"sma_60":3149.42,"sma_120":3254.08},{"date":"2025-01-03","open":2721,"high":2763,"low":2706,"close":2730,"volume":23244,"rsi_14":46.08,"sma_20":2950.25,"sma_60":3140.58,"sma_120":3249.38},{"date":"2025-01-06","open":2749,"high":2782,"low":2749,"close":2782,"volume":13876,"rsi_14":51.79,"sma_20":2950.25,"sma_60":3132.67,"sma_120":3245.0},{"date":"2025-01-07","open":2782,"high":2782,"low":2763,"close":2778,"volume":12454,"rsi_14":45.0,"sma_20":2950.75,"sma_60":3124.33,"sma_120":3240.96},{"date":"2025-01-08","open":2792,"high":2792,"low":2759,"close":2782,"volume":9674,"rsi_14":39.56,"sma_20":2951.5,"sma_60":3115.83,"sma_120":3236.79},{"date":"2025-01-09","open":2787,"high":2797,"low":2759,"close":2797,"volume":8837,"rsi_14":46.43,"sma_20":2957.75,"sma_60":3108.25,"sma_120":3232.42},{"date":"2025-01-10","open":2797,"high":2820,"low":2778,"close":2815,"volume":7714,"rsi_14":40.0,"sma_20":2963.5,"sma_60":3101.08,"sma_120":3228.38},{"date":"2025-01-13","open":2815,"high":2825,"low":2763,"close":2768,"volume":4934,"rsi_14":38.46,"sma_20":2963.5,"sma_60":3093.17,"sma_120":3223.75},{"date":"2025-01-14","open":2768,"high":2806,"low":2740,"close":2763,"volume":21729,"rsi_14":37.97,"sma_20":2963.5,"sma_60":3085.5,"sma_120":3219.0},{"date":"2025-01-15","open":2763,"high":2778,"low":2763,"close":2763,"volume":3384,"rsi_14":32.88,"sma_20":2960.25,"sma_60":3078.0,"sma_120":3214.38},{"date":"2025-01-16","open":2778,"high":2778,"low":2759,"close":2768,"volume":5162,"rsi_14":31.94,"sma_20":2954.75,"sma_60":3070.83,"sma_120":3210.0},{"date":"2025-01-17","open":2778,"high":2778,"low":2759,"close":2763,"volume":8041,"rsi_14":31.51,"sma_20":2951.5,"sma_60":3064.92,"sma_120":3205.62},{"date":"2025-01-20","open":2759,"high":2768,"low":2706,"close":2721,"volume":18818,"rsi_14":45.1,"sma_20":2942.75,"sma_60":3058.25,"sma_120":3200.96},{"date":"2025-01-21","open":2735,"high":2749,"low":2702,"close":2749,"volume":16164,"rsi_14":53.7,"sma_20":2937.25,"sma_60":3051.75,"sma_120":3196.67},{"date":"2025-01-22","open":2749,"high":2754,"low":2687,"close":2725,"volume":12937,"rsi_14":51.79,"sma_20":2930.5,"sma_60":3045.25,"sma_120":3192.21},{"date":"2025-01-23","open":2711,"high":2730,"low":2697,"close":2711,"volume":3695,"rsi_14":46.43,"sma_20":2921.5,"sma_60":3038.42,"sma_120":3187.75},{"date":"2025-01-24","open":2716,"high":2725,"low":2702,"close":2711,"volume":4004,"rsi_14":33.33,"sma_20":2912.0,"sma_60":3031.75,"sma_120":3183.29},{"date":"2025-01-31","open":2711,"high":2711,"low":2669,"close":2687,"volume":12293,"rsi_14":30.61,"sma_20":2901.25,"sma_60":3024.33,"sma_120":3178.71},{"date":"2025-02-03","open":2654,"high":2683,"low":2631,"close":2640,"volume":16965,"rsi_14":24.14,"sma_20":2895.75,"sma_60":3016.17,"sma_120":3173.75},{"date":"2025-02-04","open":2616,"high":2706,"low":2607,"close":2683,"volume":17004,"rsi_14":31.25,"sma_20":2893.25,"sma_60":3008.83,"sma_120":3169.29},{"date":"2025-02-05","open":2683,"high":2716,"low":2678,"close":2697,"volume":6123,"rsi_14":30.16,"sma_20":2892.25,"sma_60":3001.5,"sma_120":3165.25},{"date":"2025-02-06","open":2678,"high":2706,"low":2678,"close":2697,"volume":6222,"rsi_14":35.85,"sma_20":2890.5,"sma_60":2993.08,"sma_120":3161.38},{"date":"2025-02-07","open":2669,"high":2711,"low":2654,"close":2673,"volume":20616,"rsi_14":33.33,"sma_20":2884.75,"sma_60":2985.08,"sma_120":3159.5},{"date":"2025-02-10","open":2650,"high":2910,"low":2635,"close":2678,"volume":81542,"rsi_14":34.48,"sma_20":2879.5,"sma_60":2977.17,"sma_120":3157.17},{"date":"2025-02-11","open":2678,"high":2740,"low":2678,"close":2711,"volume":17827,"rsi_14":40.62,"sma_20":2875.75,"sma_60":2969.83,"sma_120":3154.58},{"date":"2025-02-12","open":2702,"high":2735,"low":2678,"close":2692,"volume":19546,"rsi_14":38.81,"sma_20":2870.25,"sma_60":2963.0,"sma_120":3152.0},{"date":"2025-02-13","open":2683,"high":2740,"low":2678,"close":2711,"volume":20011,"rsi_14":48.39,"sma_20":2864.75,"sma_60":2958.25,"sma_120":3148.92},{"date":"2025-02-14","open":2721,"high":2763,"low":2721,"close":2740,"volume":25852,"rsi_14":48.39,"sma_20":2863.25,"sma_60":2954.75,"sma_120":3145.29},{"date":"2025-02-17","open":2754,"high":2754,"low":2711,"close":2735,"volume":16909,"rsi_14":51.72,"sma_20":2861.75,"sma_60":2951.33,"sma_120":3142.04},{"date":"2025-02-18","open":2735,"high":2744,"low":2716,"close":2735,"volume":12847,"rsi_14":54.55,"sma_20":2860.25,"sma_60":2947.92,"sma_120":3137.96},{"date":"2025-02-19","open":2735,"high":2782,"low":2725,"close":2768,"volume":30211,"rsi_14":59.68,"sma_20":2860.25,"sma_60":2944.67,"sma_120":3133.96},{"date":"2025-02-20","open":2759,"high":2825,"low":2744,"close":2778,"volume":13259,"rsi_14":66.1,"sma_20":2861.0,"sma_60":2941.58,"sma_120":3130.12},{"date":"2025-02-21","open":2768,"high":2787,"low":2725,"close":2754,"volume":32183,"rsi_14":72.22,"sma_20":2862.75,"sma_60":2938.25,"sma_120":3124.33},{"date":"2025-02-24","open":2754,"high":2773,"low":2740,"close":2773,"volume":8338,"rsi_14":69.39,"sma_20":2864.0,"sma_60":2935.42,"sma_120":3119.5},{"date":"2025-02-25","open":2763,"high":2797,"low":2735,"close":2782,"volume":15100,"rsi_14":68.75,"sma_20":2867.0,"sma_60":2932.83,"sma_120":3115.46},{"date":"2025-02-26","open":2773,"high":2820,"low":2768,"close":2806,"volume":16245,"rsi_14":71.7,"sma_20":2872.0,"sma_60":2929.25,"sma_120":3111.71},{"date":"2025-02-27","open":2797,"high":2825,"low":2768,"close":2797,"volume":6058,"rsi_14":76.0,"sma_20":2876.5,"sma_60":2925.92,"sma_120":3108.38},{"date":"2025-02-28","open":2768,"high":2792,"low":2735,"close":2754,"volume":26269,"rsi_14":63.79,"sma_20":2880.0,"sma_60":2921.83,"sma_120":3104.33},{"date":"2025-03-04","open":2754,"high":2754,"low":2706,"close":2725,"volume":19508,"rsi_14":52.63,"sma_20":2884.5,"sma_60":2917.67,"sma_120":3100.25},{"date":"2025-03-05","open":2702,"high":2778,"low":2702,"close":2778,"volume":28273,"rsi_14":64.06,"sma_20":2889.5,"sma_60":2915.0,"sma_120":3096.62},{"date":"2025-03-06","open":2797,"high":2797,"low":2749,"close":2754,"volume":17515,"rsi_14":56.92,"sma_20":2892.5,"sma_60":2913.42,"sma_120":3092.75},{"date":"2025-03-07","open":2740,"high":2778,"low":2740,"close":2754,"volume":8967,"rsi_14":52.54,"sma_20":2895.5,"sma_60":2912.08,"sma_120":3088.71},{"date":"2025-03-10","open":2759,"high":2768,"low":2749,"close":2768,"volume":22826,"rsi_14":55.74,"sma_20":2900.5,"sma_60":2911.83,"sma_120":3085.0},{"date":"2025-03-11","open":2749,"high":2792,"low":2735,"close":2768,"volume":11406,"rsi_14":55.74,"sma_20":2905.25,"sma_60":2911.83,"sma_120":3082.0},{"date":"2025-03-12","open":2759,"high":2797,"low":2759,"close":2778,"volume":8302,"rsi_14":51.79,"sma_20":2908.75,"sma_60":2912.0,"sma_120":3079.21},{"date":"2025-03-13","open":2768,"high":2801,"low":2768,"close":2787,"volume":9880,"rsi_14":51.79,"sma_20":2913.75,"sma_60":2913.92,"sma_120":3077.08},{"date":"2025-03-14","open":2778,"high":2806,"low":2768,"close":2797,"volume":11824,"rsi_14":58.49,"sma_20":2918.25,"sma_60":2915.5,"sma_120":3075.08},{"date":"2025-03-17","open":2815,"high":2825,"low":2797,"close":2815,"volume":12586,"rsi_14":58.49,"sma_20":2922.25,"sma_60":2916.33,"sma_120":3073.25},{"date":"2025-03-18","open":2801,"high":2830,"low":2792,"close":2797,"volume":12718,"rsi_14":52.73,"sma_20":2925.5,"sma_60":2916.92,"sma_120":3070.92},{"date":"2025-03-19","open":2806,"high":2834,"low":2797,"close":2830,"volume":12119,"rsi_14":54.39,"sma_20":2930.5,"sma_60":2917.0,"sma_120":3068.5},{"date":"2025-03-20","open":2830,"high":2849,"low":2811,"close":2811,"volume":12187,"rsi_14":52.54,"sma_20":2932.75,"sma_60":2915.92,"sma_120":3065.67},{"date":"2025-03-21","open":2811,"high":2853,"low":2797,"close":2830,"volume":24884,"rsi_14":64.81,"sma_20":2935.5,"sma_60":2916.0,"sma_120":3062.83},{"date":"2025-03-24","open":2820,"high":2849,"low":2820,"close":2844,"volume":21747,"rsi_14":74.51,"sma_20":2940.25,"sma_60":2915.25,"sma_120":3059.83},{"date":"2025-03-25","open":2853,"high":2891,"low":2834,"close":2858,"volume":40244,"rsi_14":69.77,"sma_20":2944.75,"sma_60":2915.33,"sma_120":3056.83},{"date":"2025-03-26","open":2868,"high":2872,"low":2830,"close":2868,"volume":19826,"rsi_14":80.0,"sma_20":2949.25,"sma_60":2915.58,"sma_120":3053.67},{"date":"2025-03-27","open":2868,"high":2868,"low":2839,"close":2853,"volume":15391,"rsi_14":74.42,"sma_20":2951.75,"sma_60":2915.08,"sma_120":3050.42},{"date":"2025-03-28","open":2839,"high":2849,"low":2797,"close":2815,"volume":12709,"rsi_14":60.42,"sma_20":2952.75,"sma_60":2913.75,"sma_120":3046.79},{"date":"2025-03-31","open":2815,"high":2815,"low":2749,"close":2768,"volume":9450,"rsi_14":50.0,"sma_20":2953.5,"sma_60":2911.58,"sma_120":3042.75},{"date":"2025-04-01","open":2768,"high":2825,"low":2768,"close":2801,"volume":29105,"rsi_14":53.97,"sma_20":2957.5,"sma_60":2912.58,"sma_120":3039.25},{"date":"2025-04-02","open":2801,"high":2849,"low":2735,"close":2778,"volume":79063,"rsi_14":48.48,"sma_20":2957.5,"sma_60":2913.42,"sma_120":3035.75},{"date":"2025-04-03","open":2768,"high":2773,"low":2754,"close":2773,"volume":8248,"rsi_14":46.15,"sma_20":2958.5,"sma_60":2914.42,"sma_120":3031.92},{"date":"2025-04-04","open":2773,"high":2773,"low":2706,"close":2768,"volume":13065,"rsi_14":41.94,"sma_20":2959.25,"sma_60":2915.08,"sma_120":3027.83},{"date":"2025-04-07","open":2768,"high":2773,"low":2692,"close":2716,"volume":26511,"rsi_14":37.68,"sma_20":2956.5,"sma_60":2913.92,"sma_120":3023.29},{"date":"2025-04-08","open":2711,"high":2778,"low":2711,"close":2773,"volume":16359,"rsi_14":41.89,"sma_20":2956.75,"sma_60":2913.83,"sma_120":3019.08},{"date":"2025-04-09","open":2773,"high":2887,"low":2697,"close":2815,"volume":35006,"rsi_14":50.63,"sma_20":2958.75,"sma_60":2914.42,"sma_120":3015.12},{"date":"2025-04-10","open":2815,"high":2858,"low":2787,"close":2853,"volume":22177,"rsi_14":53.01,"sma_20":2962.25,"sma_60":2915.42,"sma_120":3011.83},{"date":"2025-04-11","open":2844,"high":2863,"low":2827,"close":2853,"volume":23830,"rsi_14":51.25,"sma_20":2965.25,"sma_60":2916.08,"sma_120":3008.58},{"date":"2025-04-14","open":2853,"high":2868,"low":2839,"close":2863,"volume":24583,"rsi_14":50.63,"sma_20":2967.75,"sma_60":2917.75,"sma_120":3005.46},{"date":"2025-04-15","open":2868,"high":2882,"low":2853,"close":2877,"volume":33083,"rsi_14":51.25,"sma_20":2972.0,"sma_60":2919.75,"sma_120":3002.62},{"date":"2025-04-16","open":2882,"high":2887,"low":2858,"close":2868,"volume":20817,"rsi_14":51.9,"sma_20":2974.0,"sma_60":2921.58,"sma_120":2999.79},{"date":"2025-04-17","open":2868,"high":2891,"low":2834,"close":2839,"volume":20516,"rsi_14":53.25,"sma_20":2975.5,"sma_60":2922.83,"sma_120":2996.83},{"date":"2025-04-18","open":2863,"high":2868,"low":2815,"close":2868,"volume":25117,"rsi_14":64.38,"sma_20":2977.5,"sma_60":2924.67,"sma_120":2994.79},{"date":"2025-04-21","open":2868,"high":2882,"low":2849,"close":2872,"volume":26240,"rsi_14":61.19,"sma_20":2979.0,"sma_60":2927.33,"sma_120":2992.79},{"date":"2025-04-22","open":2853,"high":2877,"low":2849,"close":2877,"volume":10472,"rsi_14":66.67,"sma_20":2980.0,"sma_60":2929.58,"sma_120":2990.67},{"date":"2025-04-23","open":2877,"high":2896,"low":2863,"close":2896,"volume":30536,"rsi_14":69.7,"sma_20":2981.5,"sma_60":2932.58,"sma_120":2988.92},{"date":"2025-04-24","open":2901,"high":2920,"low":2877,"close":2901,"volume":28474,"rsi_14":71.21,"sma_20":2984.0,"sma_60":2935.92,"sma_120":2987.17},{"date":"2025-04-25","open":2910,"high":2924,"low":2896,"close":2924,"volume":23484,"rsi_14":86.67,"sma_20":2989.75,"sma_60":2939.67,"sma_120":2985.71},{"date":"2025-04-28","open":2924,"high":2929,"low":2891,"close":2906,"volume":31284,"rsi_14":76.92,"sma_20":2997.0,"sma_60":2943.5,"sma_120":2983.92},{"date":"2025-04-29","open":2906,"high":2924,"low":2877,"close":2915,"volume":23500,"rsi_14":73.33,"sma_20":3003.0,"sma_60":2948.33,"sma_120":2982.25},{"date":"2025-04-30","open":2915,"high":2948,"low":2891,"close":2896,"volume":30715,"rsi_14":60.98,"sma_20":3009.25,"sma_60":2952.08,"sma_120":2980.46},{"date":"2025-05-02","open":2896,"high":2920,"low":2891,"close":2896,"volume":15106,"rsi_14":60.98,"sma_20":3015.75,"sma_60":2955.58,"sma_120":2978.54},{"date":"2025-05-07","open":2891,"high":2986,"low":2887,"close":2972,"volume":100035,"rsi_14":70.91,"sma_20":3026.5,"sma_60":2960.42,"sma_120":2976.75},{"date":"2025-05-08","open":2977,"high":2981,"low":2958,"close":2981,"volume":8537,"rsi_14":70.37,"sma_20":3040.5,"sma_60":2965.83,"sma_120":2975.46},{"date":"2025-05-09","open":2981,"high":3000,"low":2977,"close":2996,"volume":31884,"rsi_14":74.55,"sma_20":3052.25,"sma_60":2971.42,"sma_120":2974.29},{"date":"2025-05-12","open":2986,"high":3005,"low":2986,"close":3000,"volume":35978,"rsi_14":84.0,"sma_20":3062.0,"sma_60":2976.5,"sma_120":2973.17},{"date":"2025-05-13","open":3005,"high":3015,"low":2996,"close":3000,"volume":16563,"rsi_14":81.82,"sma_20":3069.75,"sma_60":2981.92,"sma_120":2972.46},{"date":"2025-05-14","open":3000,"high":3015,"low":3000,"close":3010,"volume":16014,"rsi_14":82.22,"sma_20":3078.0,"sma_60":2987.17,"sma_120":2972.71},{"date":"2025-05-15","open":3010,"high":3024,"low":3005,"close":3005,"volume":17716,"rsi_14":80.0,"sma_20":3085.5,"sma_60":2991.83,"sma_120":2973.29},{"date":"2025-05-16","open":3005,"high":3019,"low":2939,"close":2939,"volume":46154,"rsi_14":58.18,"sma_20":3088.75,"sma_60":2995.42,"sma_120":2973.38},{"date":"2025-05-19","open":2939,"high":2953,"low":2915,"close":2924,"volume":23232,"rsi_14":54.39,"sma_20":3091.75,"sma_60":2998.75,"sma_120":2973.33},{"date":"2025-05-20","open":2924,"high":2958,"low":2924,"close":2958,"volume":26392,"rsi_14":55.93,"sma_20":3098.0,"sma_60":3002.08,"sma_120":2973.38},{"date":"2025-05-21","open":2958,"high":2972,"low":2948,"close":2962,"volume":10021,"rsi_14":60.71,"sma_20":3103.0,"sma_60":3005.33,"sma_120":2973.46},{"date":"2025-05-22","open":2962,"high":2977,"low":2929,"close":2967,"volume":14311,"rsi_14":60.0,"sma_20":3108.0,"sma_60":3009.08,"sma_120":2973.67},{"date":"2025-05-23","open":2962,"high":2967,"low":2934,"close":2948,"volume":22518,"rsi_14":60.0,"sma_20":3111.75,"sma_60":3012.17,"sma_120":2973.79},{"date":"2025-05-26","open":2948,"high":2996,"low":2934,"close":2981,"volume":45514,"rsi_14":64.52,"sma_20":3116.25,"sma_60":3015.67,"sma_120":2974.25},{"date":"2025-05-27","open":2981,"high":3019,"low":2977,"close":3010,"volume":26710,"rsi_14":57.69,"sma_20":3122.0,"sma_60":3019.25,"sma_120":2974.25},{"date":"2025-05-28","open":3010,"high":3038,"low":2996,"close":3034,"volume":38002,"rsi_14":60.0,"sma_20":3127.75,"sma_60":3023.42,"sma_120":2974.67},{"date":"2025-05-29","open":3034,"high":3090,"low":3029,"close":3081,"volume":79999,"rsi_14":64.52,"sma_20":3137.0,"sma_60":3029.17,"sma_120":2975.5},{"date":"2025-05-30","open":3057,"high":3161,"low":3052,"close":3152,"volume":72214,"rsi_14":71.05,"sma_20":3149.5,"sma_60":3036.67,"sma_120":2977.17},{"date":"2025-06-02","open":3152,"high":3176,"low":3128,"close":3176,"volume":57081,"rsi_14":72.84,"sma_20":3164.25,"sma_60":3043.67,"sma_120":2979.33},{"date":"2025-06-04","open":3176,"high":3218,"low":3166,"close":3204,"volume":45286,"rsi_14":74.12,"sma_20":3180.5,"sma_60":3051.58,"sma_120":2982.5},{"date":"2025-06-05","open":3209,"high":3218,"low":3157,"close":3180,"volume":37495,"rsi_14":70.79,"sma_20":3191.5,"sma_60":3059.08,"sma_120":2985.58},{"date":"2025-06-09","open":3180,"high":3223,"low":3166,"close":3223,"volume":80498,"rsi_14":85.71,"sma_20":3204.25,"sma_60":3067.08,"sma_120":2989.46},{"date":"2025-06-10","open":3223,"high":3289,"low":3190,"close":3270,"volume":61884,"rsi_14":90.11,"sma_20":3218.75,"sma_60":3075.92,"sma_120":2993.88},{"date":"2025-06-11","open":3270,"high":3413,"low":3223,"close":3365,"volume":244597,"rsi_14":91.35,"sma_20":3238.0,"sma_60":3086.25,"sma_120":2999.12},{"date":"2025-06-12","open":3365,"high":3394,"low":3327,"close":3361,"volume":79283,"rsi_14":90.38,"sma_20":3257.0,"sma_60":3096.33,"sma_120":3005.12},{"date":"2025-06-13","open":3375,"high":3375,"low":3157,"close":3237,"volume":114816,"rsi_14":72.09,"sma_20":3269.0,"sma_60":3104.08,"sma_120":3009.79},{"date":"2025-06-16","open":3214,"high":3261,"low":3190,"close":3252,"volume":67791,"rsi_14":75.0,"sma_20":3282.0,"sma_60":3111.75,"sma_120":3014.04},{"date":"2025-06-17","open":3313,"high":3332,"low":3190,"close":3228,"volume":61116,"rsi_14":70.63,"sma_20":3297.25,"sma_60":3119.33,"sma_120":3018.12},{"date":"2025-06-18","open":3228,"high":3261,"low":3214,"close":3261,"volume":44062,"rsi_14":70.87,"sma_20":3315.0,"sma_60":3126.92,"sma_120":3021.96},{"date":"2025-06-19","open":3261,"high":3280,"low":3228,"close":3270,"volume":13081,"rsi_14":70.16,"sma_20":3331.5,"sma_60":3135.0,"sma_120":3025.46},{"date":"2025-06-20","open":3270,"high":3299,"low":3228,"close":3280,"volume":39732,"rsi_14":68.1,"sma_20":3348.25,"sma_60":3142.92,"sma_120":3029.46},{"date":"2025-06-23","open":3280,"high":3280,"low":3223,"close":3242,"volume":29532,"rsi_14":58.72,"sma_20":3362.75,"sma_60":3149.92,"sma_120":3032.58},{"date":"2025-06-24","open":3294,"high":3294,"low":3228,"close":3294,"volume":38089,"rsi_14":60.87,"sma_20":3381.0,"sma_60":3157.58,"sma_120":3036.46},{"date":"2025-06-25","open":3285,"high":3318,"low":3237,"close":3270,"volume":38190,"rsi_14":56.14,"sma_20":3396.25,"sma_60":3164.67,"sma_120":3040.12},{"date":"2025-06-26","open":3313,"high":3318,"low":3214,"close":3233,"volume":57003,"rsi_14":54.7,"sma_20":3408.0,"sma_60":3171.33,"sma_120":3043.21},{"date":"2025-06-27","open":3270,"high":3285,"low":3171,"close":3195,"volume":43002,"rsi_14":47.41,"sma_20":3416.5,"sma_60":3178.0,"sma_120":3045.88},{"date":"2025-06-30","open":3195,"high":3214,"low":3086,"close":3138,"volume":68699,"rsi_14":38.14,"sma_20":3419.5,"sma_60":3184.5,"sma_120":3048.04},{"date":"2025-07-01","open":3180,"high":3237,"low":3143,"close":3204,"volume":57459,"rsi_14":34.82,"sma_20":3422.25,"sma_60":3191.58,"sma_120":3052.08},{"date":"2025-07-02","open":3204,"high":3365,"low":3195,"close":3261,"volume":63621,"rsi_14":41.46,"sma_20":3426.75,"sma_60":3200.08,"sma_120":3056.75},{"date":"2025-07-03","open":3356,"high":3356,"low":3266,"close":3327,"volume":65474,"rsi_14":58.56,"sma_20":3433.25,"sma_60":3209.83,"sma_120":3062.12},{"date":"2025-07-04","open":3327,"high":3337,"low":3275,"close":3318,"volume":50604,"rsi_14":56.36,"sma_20":3440.5,"sma_60":3219.5,"sma_120":3067.29},{"date":"2025-07-07","open":3318,"high":3394,"low":3270,"close":3370,"volume":112758,"rsi_14":62.93,"sma_20":3448.25,"sma_60":3231.0,"sma_120":3072.46},{"date":"2025-07-08","open":3370,"high":3422,"low":3342,"close":3389,"volume":81991,"rsi_14":61.95,"sma_20":3454.5,"sma_60":3241.83,"sma_120":3077.83},{"date":"2025-07-09","open":3384,"high":3436,"low":3375,"close":3432,"volume":67352,"rsi_14":64.17,"sma_20":3458.0,"sma_60":3252.67,"sma_120":3083.54},{"date":"2025-07-10","open":3441,"high":3446,"low":3380,"close":3432,"volume":82886,"rsi_14":63.56,"sma_20":3461.75,"sma_60":3262.83,"sma_120":3089.12},{"date":"2025-07-11","open":3432,"high":3536,"low":3432,"close":3470,"volume":114412,"rsi_14":70.34,"sma_20":3474.0,"sma_60":3273.67,"sma_120":3094.88},{"date":"2025-07-14","open":3474,"high":3545,"low":3455,"close":3522,"volume":77049,"rsi_14":70.34,"sma_20":3488.25,"sma_60":3285.25,"sma_120":3101.5},{"date":"2025-07-15","open":3522,"high":3522,"low":3436,"close":3507,"volume":38858,"rsi_14":71.55,"sma_20":3503.0,"sma_60":3296.33,"sma_120":3108.04},{"date":"2025-07-16","open":3507,"high":3507,"low":3465,"close":3474,"volume":24370,"rsi_14":72.17,"sma_20":3514.25,"sma_60":3307.0,"sma_120":3114.29},{"date":"2025-07-17","open":3465,"high":3517,"low":3417,"close":3503,"volume":57090,"rsi_14":78.76,"sma_20":3526.5,"sma_60":3318.67,"sma_120":3120.75},{"date":"2025-07-18","open":3536,"high":3536,"low":3451,"close":3507,"volume":48037,"rsi_14":88.24,"sma_20":3538.5,"sma_60":3329.92,"sma_120":3127.29},{"date":"2025-07-21","open":3503,"high":3517,"low":3446,"close":3474,"volume":64396,"rsi_14":80.0,"sma_20":3550.75,"sma_60":3340.5,"sma_120":3133.92},{"date":"2025-07-22","open":3470,"high":3526,"low":3394,"close":3446,"volume":69227,"rsi_14":71.91,"sma_20":3558.75,"sma_60":3350.5,"sma_120":3140.04},{"date":"2025-07-23","open":3446,"high":3507,"low":3432,"close":3460,"volume":35188,"rsi_14":67.95,"sma_20":3568.75,"sma_60":3360.42,"sma_120":3146.5},{"date":"2025-07-24","open":3460,"high":3489,"low":3417,"close":3427,"volume":16707,"rsi_14":63.86,"sma_20":3579.0,"sma_60":3369.67,"sma_120":3152.79},{"date":"2025-07-25","open":3427,"high":3432,"low":3370,"close":3394,"volume":24113,"rsi_14":53.16,"sma_20":3589.5,"sma_60":3377.92,"sma_120":3158.79},{"date":"2025-07-28","open":3394,"high":3398,"low":3337,"close":3361,"volume":32221,"rsi_14":46.34,"sma_20":3601.25,"sma_60":3385.92,"sma_120":3164.71},{"date":"2025-07-29","open":3365,"high":3365,"low":3299,"close":3337,"volume":50009,"rsi_14":37.18,"sma_20":3608.25,"sma_60":3393.33,"sma_120":3170.83},{"date":"2025-07-30","open":3337,"high":3380,"low":3327,"close":3346,"volume":15172,"rsi_14":38.75,"sma_20":3612.75,"sma_60":3401.25,"sma_120":3176.67},{"date":"2025-07-31","open":3365,"high":3408,"low":3356,"close":3375,"volume":39348,"rsi_14":37.18,"sma_20":3615.25,"sma_60":3409.67,"sma_120":3182.62},{"date":"2025-08-01","open":3398,"high":3398,"low":3252,"close":3266,"volume":52799,"rsi_14":20.0,"sma_20":3612.5,"sma_60":3414.83,"sma_120":3187.62},{"date":"2025-08-04","open":3266,"high":3327,"low":3261,"close":3308,"volume":19619,"rsi_14":28.12,"sma_20":3609.25,"sma_60":3420.58,"sma_120":3193.21},{"date":"2025-08-05","open":3318,"high":3375,"low":3299,"close":3337,"volume":19197,"rsi_14":34.74,"sma_20":3606.5,"sma_60":3426.58,"sma_120":3199.0},{"date":"2025-08-06","open":3337,"high":3370,"low":3327,"close":3356,"volume":11302,"rsi_14":33.33,"sma_20":3602.5,"sma_60":3432.83,"sma_120":3204.67},{"date":"2025-08-07","open":3356,"high":3380,"low":3323,"close":3361,"volume":25977,"rsi_14":33.33,"sma_20":3598.75,"sma_60":3439.17,"sma_120":3210.54},{"date":"2025-08-08","open":3361,"high":3370,"low":3327,"close":3327,"volume":6035,"rsi_14":33.33,"sma_20":3591.25,"sma_60":3444.75,"sma_120":3215.96},{"date":"2025-08-11","open":3327,"high":3342,"low":3308,"close":3337,"volume":17624,"rsi_14":37.08,"sma_20":3581.5,"sma_60":3450.58,"sma_120":3221.21},{"date":"2025-08-12","open":3337,"high":3342,"low":3299,"close":3313,"volume":14850,"rsi_14":32.97,"sma_20":3571.25,"sma_60":3457.17,"sma_120":3226.29},{"date":"2025-08-13","open":3318,"high":3327,"low":3289,"close":3318,"volume":11243,"rsi_14":36.47,"sma_20":3563.0,"sma_60":3464.08,"sma_120":3231.42},{"date":"2025-08-14","open":3337,"high":3394,"low":3327,"close":3351,"volume":39289,"rsi_14":44.71,"sma_20":3555.0,"sma_60":3471.0,"sma_120":3236.54},{"date":"2025-08-18","open":3318,"high":3337,"low":3266,"close":3280,"volume":50980,"rsi_14":40.86,"sma_20":3543.0,"sma_60":3476.58,"sma_120":3240.96},{"date":"2025-08-19","open":3280,"high":3294,"low":3228,"close":3228,"volume":25468,"rsi_14":38.38,"sma_20":3530.0,"sma_60":3481.17,"sma_120":3245.12},{"date":"2025-08-20","open":3209,"high":3266,"low":3176,"close":3266,"volume":32213,"rsi_14":41.9,"sma_20":3520.5,"sma_60":3486.75,"sma_120":3249.46},{"date":"2025-08-21","open":3252,"high":3294,"low":3228,"close":3252,"volume":17137,"rsi_14":37.25,"sma_20":3509.5,"sma_60":3491.5,"sma_120":3253.58},{"date":"2025-08-22","open":3252,"high":3280,"low":3242,"close":3270,"volume":24806,"rsi_14":50.6,"sma_20":3501.25,"sma_60":3496.08,"sma_120":3257.67},{"date":"2025-08-25","open":3270,"high":3289,"low":3252,"close":3256,"volume":22131,"rsi_14":42.86,"sma_20":3494.0,"sma_60":3500.0,"sma_120":3261.71},{"date":"2025-08-26","open":3256,"high":3266,"low":3233,"close":3247,"volume":6384,"rsi_14":36.99,"sma_20":3488.0,"sma_60":3502.92,"sma_120":3266.04},{"date":"2025-08-27","open":3247,"high":3252,"low":3228,"close":3237,"volume":10829,"rsi_14":32.39,"sma_20":3482.75,"sma_60":3504.42,"sma_120":3270.54},{"date":"2025-08-28","open":3270,"high":3270,"low":3204,"close":3237,"volume":24766,"rsi_14":31.43,"sma_20":3477.0,"sma_60":3505.5,"sma_120":3274.58},{"date":"2025-08-29","open":3228,"high":3233,"low":3209,"close":3214,"volume":11913,"rsi_14":32.35,"sma_20":3468.5,"sma_60":3505.67,"sma_120":3278.62},{"date":"2025-09-01","open":3214,"high":3432,"low":3214,"close":3413,"volume":307788,"rsi_14":57.41,"sma_20":3476.25,"sma_60":3509.75,"sma_120":3284.42},{"date":"2025-09-02","open":3451,"high":3484,"low":3356,"close":3361,"volume":126997,"rsi_14":54.39,"sma_20":3479.0,"sma_60":3512.17,"sma_120":3289.62},{"date":"2025-09-03","open":3332,"high":3356,"low":3256,"close":3299,"volume":34802,"rsi_14":48.41,"sma_20":3477.0,"sma_60":3512.67,"sma_120":3294.29},{"date":"2025-09-04","open":3304,"high":3598,"low":3280,"close":3370,"volume":258711,"rsi_14":51.49,"sma_20":3477.75,"sma_60":3512.75,"sma_120":3299.5},{"date":"2025-09-05","open":3365,"high":3375,"low":3318,"close":3323,"volume":30751,"rsi_14":53.49,"sma_20":3475.75,"sma_60":3512.08,"sma_120":3304.21},{"date":"2025-09-08","open":3323,"high":3408,"low":3323,"close":3394,"volume":34593,"rsi_14":63.16,"sma_20":3479.25,"sma_60":3514.83,"sma_120":3309.46},{"date":"2025-09-09","open":3394,"high":3446,"low":3351,"close":3394,"volume":75907,"rsi_14":60.8,"sma_20":3482.25,"sma_60":3517.33,"sma_120":3314.54},{"date":"2025-09-10","open":3398,"high":3432,"low":3370,"close":3408,"volume":57988,"rsi_14":63.2,"sma_20":3487.25,"sma_60":3520.5,"sma_120":3319.92},{"date":"2025-09-11","open":3408,"high":3422,"low":3346,"close":3417,"volume":31884,"rsi_14":62.6,"sma_20":3492.5,"sma_60":3523.25,"sma_120":3325.08},{"date":"2025-09-12","open":3417,"high":3441,"low":3318,"close":3361,"volume":101542,"rsi_14":58.33,"sma_20":3493.0,"sma_60":3524.83,"sma_120":3329.92},{"date":"2025-09-15","open":3361,"high":3631,"low":3351,"close":3436,"volume":1597140,"rsi_14":63.7,"sma_20":3501.25,"sma_60":3527.58,"sma_120":3335.25},{"date":"2025-09-16","open":3422,"high":3517,"low":3408,"close":3422,"volume":128832,"rsi_14":63.27,"sma_20":3511.5,"sma_60":3530.75,"sma_120":3340.33},{"date":"2025-09-17","open":3422,"high":3422,"low":3351,"close":3365,"volume":38380,"rsi_14":58.49,"sma_20":3516.75,"sma_60":3532.0,"sma_120":3344.79},{"date":"2025-09-18","open":3375,"high":3437,"low":3365,"close":3394,"volume":44733,"rsi_14":61.39,"sma_20":3523.75,"sma_60":3534.0,"sma_120":3349.33},{"date":"2025-09-19","open":3570,"high":3615,"low":3490,"close":3530,"volume":57977,"rsi_14":44.35,"sma_20":3527.75,"sma_60":3536.0,"sma_120":3353.67},{"date":"2025-09-22","open":3346,"high":3384,"low":3332,"close":3346,"volume":46204,"rsi_14":48.67,"sma_20":3532.5,"sma_60":3538.67,"sma_120":3358.33},{"date":"2025-09-23","open":3365,"high":3394,"low":3337,"close":3351,"volume":35575,"rsi_14":55.45,"sma_20":3538.0,"sma_60":3542.42,"sma_120":3363.46},{"date":"2025-09-24","open":3351,"high":3380,"low":3332,"close":3361,"volume":29706,"rsi_14":48.86,"sma_20":3544.5,"sma_60":3545.17,"sma_120":3368.38},{"date":"2025-09-25","open":3365,"high":3417,"low":3346,"close":3389,"volume":31635,"rsi_14":58.33,"sma_20":3552.5,"sma_60":3547.42,"sma_120":3373.75},{"date":"2025-09-26","open":3398,"high":3408,"low":3332,"close":3351,"volume":33433,"rsi_14":44.16,"sma_20":3559.75,"sma_60":3547.83,"sma_120":3378.83},{"date":"2025-09-29","open":3356,"high":3398,"low":3351,"close":3370,"volume":22350,"rsi_14":46.91,"sma_20":3557.5,"sma_60":3548.75,"sma_120":3384.12},{"date":"2025-09-30","open":3375,"high":3398,"low":3361,"close":3375,"volume":25957,"rsi_14":45.57,"sma_20":3558.25,"sma_60":3548.83,"sma_120":3389.92},{"date":"2025-10-01","open":3375,"high":3403,"low":3337,"close":3346,"volume":52528,"rsi_14":40.96,"sma_20":3560.75,"sma_60":3548.08,"sma_120":3394.96},{"date":"2025-10-02","open":3361,"high":3413,"low":3337,"close":3380,"volume":23180,"rsi_14":52.56,"sma_20":3561.25,"sma_60":3547.17,"sma_120":3399.92},{"date":"2025-10-10","open":3380,"high":3417,"low":3351,"close":3365,"volume":107300,"rsi_14":38.46,"sma_20":3563.5,"sma_60":3546.0,"sma_120":3404.42},{"date":"2025-10-13","open":3365,"high":3427,"low":3327,"close":3427,"volume":58869,"rsi_14":50.67,"sma_20":3565.25,"sma_60":3545.25,"sma_120":3409.46},{"date":"2025-10-14","open":3427,"high":3479,"low":3427,"close":3446,"volume":67113,"rsi_14":62.69,"sma_20":3568.0,"sma_60":3543.92,"sma_120":3414.58},{"date":"2025-10-15","open":3432,"high":3489,"low":3413,"close":3479,"volume":58743,"rsi_14":64.29,"sma_20":3571.75,"sma_60":3543.42,"sma_120":3419.88},{"date":"2025-10-16","open":3484,"high":3607,"low":3484,"close":3564,"volume":137198,"rsi_14":78.75,"sma_20":3579.5,"sma_60":3545.0,"sma_120":3426.0},{"date":"2025-10-17","open":3593,"high":3598,"low":3474,"close":3474,"volume":115443,"rsi_14":63.64,"sma_20":3585.5,"sma_60":3544.5,"sma_120":3431.58},{"date":"2025-10-20","open":3474,"high":3522,"low":3470,"close":3470,"volume":51482,"rsi_14":62.63,"sma_20":3587.25,"sma_60":3543.83,"sma_120":3436.88},{"date":"2025-10-21","open":3470,"high":3560,"low":3470,"close":3507,"volume":46304,"rsi_14":64.76,"sma_20":3591.75,"sma_60":3544.42,"sma_120":3442.46},{"date":"2025-10-22","open":3536,"high":3607,"low":3479,"close":3602,"volume":58328,"rsi_14":68.91,"sma_20":3604.25,"sma_60":3547.17,"sma_120":3448.83},{"date":"2025-10-23","open":3631,"high":3631,"low":3517,"close":3550,"volume":38608,"rsi_14":67.21,"sma_20":3613.0,"sma_60":3548.75,"sma_120":3454.58},{"date":"2025-10-24","open":3560,"high":3583,"low":3507,"close":3512,"volume":63623,"rsi_14":61.9,"sma_20":3621.75,"sma_60":3550.25,"sma_120":3459.96},{"date":"2025-10-27","open":3512,"high":3545,"low":3465,"close":3503,"volume":67864,"rsi_14":60.63,"sma_20":3630.0,"sma_60":3552.17,"sma_120":3465.04},{"date":"2025-10-28","open":3503,"high":3503,"low":3422,"close":3455,"volume":35512,"rsi_14":58.78,"sma_20":3635.5,"sma_60":3553.83,"sma_120":3469.88},{"date":"2025-10-29","open":3455,"high":3460,"low":3408,"close":3446,"volume":47117,"rsi_14":55.56,"sma_20":3640.0,"sma_60":3555.75,"sma_120":3474.54},{"date":"2025-10-30","open":3579,"high":3579,"low":3413,"close":3455,"volume":70091,"rsi_14":57.6,"sma_20":3643.5,"sma_60":3557.67,"sma_120":3479.46},{"date":"2025-10-31","open":3455,"high":3489,"low":3408,"close":3455,"volume":17293,"rsi_14":52.68,"sma_20":3649.0,"sma_60":3559.08,"sma_120":3484.38},{"date":"2025-11-03","open":3503,"high":3517,"low":3413,"close":3465,"volume":123775,"rsi_14":51.82,"sma_20":3654.0,"sma_60":3562.58,"sma_120":3488.71},{"date":"2025-11-04","open":3465,"high":3479,"low":3413,"close":3417,"volume":38645,"rsi_14":44.25,"sma_20":3656.25,"sma_60":3564.5,"sma_120":3492.54},{"date":"2025-11-05","open":3417,"high":3417,"low":3318,"close":3337,"volume":62082,"rsi_14":28.57,"sma_20":3655.75,"sma_60":3564.5,"sma_120":3495.54},{"date":"2025-11-06","open":3337,"high":3422,"low":3332,"close":3394,"volume":34200,"rsi_14":41.9,"sma_20":3656.5,"sma_60":3565.17,"sma_120":3499.0},{"date":"2025-11-07","open":3356,"high":3403,"low":3346,"close":3398,"volume":50227,"rsi_14":42.86,"sma_20":3658.25,"sma_60":3565.83,"sma_120":3502.5},{"date":"2025-11-10","open":3408,"high":3531,"low":3403,"close":3531,"volume":39598,"rsi_14":52.0,"sma_20":3663.75,"sma_60":3569.42,"sma_120":3507.08},{"date":"2025-11-11","open":3555,"high":3617,"low":3522,"close":3545,"volume":103810,"rsi_14":44.44,"sma_20":3669.0,"sma_60":3573.08,"sma_120":3511.83},{"date":"2025-11-12","open":3545,"high":3612,"low":3517,"close":3588,"volume":32792,"rsi_14":53.77,"sma_20":3674.75,"sma_60":3577.92,"sma_120":3517.54},{"date":"2025-11-13","open":3621,"high":3621,"low":3536,"close":3560,"volume":23890,"rsi_14":54.81,"sma_20":3674.5,"sma_60":3582.17,"sma_120":3523.12},{"date":"2025-11-14","open":3569,"high":3579,"low":3512,"close":3555,"volume":12458,"rsi_14":55.34,"sma_20":3678.75,"sma_60":3585.75,"sma_120":3528.38},{"date":"2025-11-17","open":3526,"high":3555,"low":3479,"close":3507,"volume":34548,"rsi_14":55.34,"sma_20":3680.75,"sma_60":3589.75,"sma_120":3533.17},{"date":"2025-11-18","open":3522,"high":3531,"low":3413,"close":3422,"volume":32703,"rsi_14":47.9,"sma_20":3676.25,"sma_60":3593.17,"sma_120":3537.17},{"date":"2025-11-19","open":3427,"high":3489,"low":3413,"close":3470,"volume":21774,"rsi_14":51.18,"sma_20":3669.25,"sma_60":3596.75,"sma_120":3541.75},{"date":"2025-11-20","open":3484,"high":3517,"low":3479,"close":3503,"volume":23775,"rsi_14":53.73,"sma_20":3666.75,"sma_60":3601.17,"sma_120":3546.33},{"date":"2025-11-21","open":3465,"high":3503,"low":3436,"close":3489,"volume":32908,"rsi_14":51.85,"sma_20":3665.5,"sma_60":3605.0,"sma_120":3550.54},{"date":"2025-11-24","open":3489,"high":3517,"low":3451,"close":3451,"volume":19374,"rsi_14":52.63,"sma_20":3662.75,"sma_60":3608.42,"sma_120":3554.21},{"date":"2025-11-25","open":3479,"high":3479,"low":3403,"close":3441,"volume":14122,"rsi_14":59.32,"sma_20":3662.0,"sma_60":3611.83,"sma_120":3557.38},{"date":"2025-11-26","open":3455,"high":3484,"low":3417,"close":3451,"volume":40108,"rsi_14":55.56,"sma_20":3662.25,"sma_60":3615.58,"sma_120":3560.0},{"date":"2025-11-27","open":3427,"high":3474,"low":3427,"close":3474,"volume":27562,"rsi_14":57.14,"sma_20":3663.25,"sma_60":3619.75,"sma_120":3562.62},{"date":"2025-11-28","open":3474,"high":3541,"low":3474,"close":3517,"volume":24176,"rsi_14":48.39,"sma_20":3666.5,"sma_60":3625.08,"sma_120":3565.38},{"date":"2025-12-01","open":3522,"high":3612,"low":3507,"close":3512,"volume":73178,"rsi_14":46.15,"sma_20":3669.0,"sma_60":3626.83,"sma_120":3568.29},{"date":"2025-12-02","open":3512,"high":3574,"low":3512,"close":3564,"volume":36308,"rsi_14":47.31,"sma_20":3676.75,"sma_60":3630.42,"sma_120":3571.29},{"date":"2025-12-03","open":3574,"high":3579,"low":3522,"close":3564,"volume":15607,"rsi_14":50.57,"sma_20":3688.75,"sma_60":3635.08,"sma_120":3573.88},{"date":"2025-12-04","open":3564,"high":3583,"low":3545,"close":3579,"volume":18836,"rsi_14":52.81,"sma_20":3698.5,"sma_60":3638.75,"sma_120":3575.75},{"date":"2025-12-05","open":3588,"high":3602,"low":3541,"close":3588,"volume":21130,"rsi_14":60.49,"sma_20":3708.5,"sma_60":3643.42,"sma_120":3577.75},{"date":"2025-12-08","open":3588,"high":3588,"low":3536,"close":3555,"volume":14419,"rsi_14":70.0,"sma_20":3709.75,"sma_60":3646.25,"sma_120":3580.54},{"date":"2025-12-09","open":3526,"high":3560,"low":3507,"close":3545,"volume":13945,"rsi_14":62.9,"sma_20":3709.75,"sma_60":3648.92,"sma_120":3583.12},{"date":"2025-12-10","open":3545,"high":3564,"low":3512,"close":3531,"volume":8155,"rsi_14":55.17,"sma_20":3706.75,"sma_60":3651.08,"sma_120":3585.79},{"date":"2025-12-11","open":3588,"high":3588,"low":3517,"close":3560,"volume":25351,"rsi_14":62.3,"sma_20":3706.75,"sma_60":3653.58,"sma_120":3588.42},{"date":"2025-12-12","open":3545,"high":3593,"low":3541,"close":3593,"volume":18813,"rsi_14":75.0,"sma_20":3708.75,"sma_60":3657.67,"sma_120":3591.25},{"date":"2025-12-15","open":3593,"high":3621,"low":3574,"close":3621,"volume":17189,"rsi_14":79.69,"sma_20":3714.75,"sma_60":3660.92,"sma_120":3594.25},{"date":"2025-12-16","open":3588,"high":3593,"low":3531,"close":3555,"volume":17140,"rsi_14":64.47,"sma_20":3721.75,"sma_60":3663.25,"sma_120":3597.0},{"date":"2025-12-17","open":3555,"high":3574,"low":3517,"close":3569,"volume":7074,"rsi_14":63.51,"sma_20":3727.0,"sma_60":3666.83,"sma_120":3599.42},{"date":"2025-12-18","open":3569,"high":3631,"low":3536,"close":3574,"volume":8960,"rsi_14":59.09,"sma_20":3730.75,"sma_60":3670.17,"sma_120":3602.08},{"date":"2025-12-19","open":3574,"high":3621,"low":3555,"close":3621,"volume":13003,"rsi_14":65.33,"sma_20":3737.75,"sma_60":3675.0,"sma_120":3605.5},{"date":"2025-12-22","open":3621,"high":3792,"low":3602,"close":3792,"volume":116252,"rsi_14":74.0,"sma_20":3755.75,"sma_60":3682.83,"sma_120":3610.75},{"date":"2025-12-23","open":3797,"high":3797,"low":3678,"close":3716,"volume":61017,"rsi_14":63.79,"sma_20":3770.25,"sma_60":3689.25,"sma_120":3615.83},{"date":"2025-12-24","open":3716,"high":3759,"low":3664,"close":3740,"volume":43635,"rsi_14":64.41,"sma_20":3785.5,"sma_60":3695.92,"sma_120":3620.54},{"date":"2025-12-26","open":3740,"high":3759,"low":3692,"close":3735,"volume":47964,"rsi_14":63.25,"sma_20":3799.25,"sma_60":3702.0,"sma_120":3624.71},{"date":"2025-12-29","open":3825,"high":3830,"low":3715,"close":3745,"volume":39154,"rsi_14":49.66,"sma_20":3801.0,"sma_60":3705.5,"sma_120":3626.67},{"date":"2025-12-30","open":3770,"high":3795,"low":3725,"close":3755,"volume":20370,"rsi_14":51.01,"sma_20":3803.5,"sma_60":3708.83,"sma_120":3628.79},{"date":"2026-01-02","open":3750,"high":3750,"low":3660,"close":3700,"volume":23200,"rsi_14":48.41,"sma_20":3800.5,"sma_60":3711.17,"sma_120":3630.0},{"date":"2026-01-05","open":3710,"high":3730,"low":3650,"close":3720,"volume":22918,"rsi_14":47.74,"sma_20":3798.5,"sma_60":3714.33,"sma_120":3631.21},{"date":"2026-01-06","open":3730,"high":3730,"low":3645,"close":3660,"volume":43508,"rsi_14":41.87,"sma_20":3792.75,"sma_60":3715.92,"sma_120":3631.54},{"date":"2026-01-07","open":3660,"high":3725,"low":3650,"close":3700,"volume":49622,"rsi_14":42.59,"sma_20":3788.5,"sma_60":3718.42,"sma_120":3632.21},{"date":"2026-01-08","open":3700,"high":3700,"low":3620,"close":3620,"volume":40748,"rsi_14":42.07,"sma_20":3782.0,"sma_60":3718.5,"sma_120":3631.88},{"date":"2026-01-09","open":3620,"high":3685,"low":3600,"close":3650,"volume":39347,"rsi_14":43.11,"sma_20":3777.5,"sma_60":3718.75,"sma_120":3631.33},{"date":"2026-01-12","open":3655,"high":3685,"low":3610,"close":3625,"volume":59450,"rsi_14":41.52,"sma_20":3772.5,"sma_60":3718.0,"sma_120":3630.71},{"date":"2026-01-13","open":3665,"high":3730,"low":3630,"close":3720,"volume":56097,"rsi_14":44.44,"sma_20":3770.75,"sma_60":3717.33,"sma_120":3631.17},{"date":"2026-01-14","open":3720,"high":4200,"low":3705,"close":3845,"volume":1070610,"rsi_14":40.83,"sma_20":3773.5,"sma_60":3720.33,"sma_120":3632.42},{"date":"2026-01-15","open":3900,"high":3900,"low":3720,"close":3760,"volume":125163,"rsi_14":40.59,"sma_20":3770.5,"sma_60":3722.0,"sma_120":3632.92},{"date":"2026-01-16","open":3760,"high":4035,"low":3760,"close":3945,"volume":244890,"rsi_14":64.96,"sma_20":3681.0,"sma_60":3630.83,"sma_120":3570.29},{"date":"2026-01-19","open":3945,"high":4105,"low":3905,"close":3930,"volume":147250,"rsi_14":49.51,"sma_20":3788.5,"sma_60":3728.25,"sma_120":3637.71},{"date":"2026-01-20","open":3900,"high":3970,"low":3860,"close":3900,"volume":75229,"rsi_14":59.06,"sma_20":3795.0,"sma_60":3730.83,"sma_120":3639.79},{"date":"2026-01-21","open":3900,"high":3935,"low":3785,"close":3925,"volume":71957,"rsi_14":59.77,"sma_20":3800.25,"sma_60":3734.5,"sma_120":3642.38},{"date":"2026-01-22","open":3935,"high":3990,"low":3830,"close":3830,"volume":47681,"rsi_14":57.14,"sma_20":3791.75,"sma_60":3736.75,"sma_120":3644.46},{"date":"2026-01-23","open":3830,"high":3870,"low":3600,"close":3845,"volume":91039,"rsi_14":56.91,"sma_20":3788.0,"sma_60":3740.08,"sma_120":3646.96},{"date":"2026-01-26","open":3845,"high":3885,"low":3690,"close":3870,"volume":61763,"rsi_14":62.07,"sma_20":3784.25,"sma_60":3744.0,"sma_120":3649.88},{"date":"2026-01-27","open":3870,"high":3870,"low":3730,"close":3780,"volume":83738,"rsi_14":54.35,"sma_20":3776.25,"sma_60":3746.25,"sma_120":3651.96},{"date":"2026-01-28","open":3780,"high":3795,"low":3735,"close":3750,"volume":57207,"rsi_14":57.47,"sma_20":3776.5,"sma_60":3748.0,"sma_120":3653.54},{"date":"2026-01-29","open":3735,"high":3750,"low":3680,"close":3705,"volume":50604,"rsi_14":53.11,"sma_20":3774.0,"sma_60":3748.83,"sma_120":3655.71},{"date":"2026-01-30","open":3695,"high":3700,"low":3635,"close":3660,"volume":60199,"rsi_14":51.93,"sma_20":3772.0,"sma_60":3749.75,"sma_120":3657.12},{"date":"2026-02-02","open":3660,"high":3665,"low":3615,"close":3630,"volume":39573,"rsi_14":44.64,"sma_20":3767.5,"sma_60":3751.58,"sma_120":3658.04},{"date":"2026-02-03","open":3630,"high":3745,"low":3620,"close":3735,"volume":27061,"rsi_14":43.29,"sma_20":3771.25,"sma_60":3754.17,"sma_120":3659.67},{"date":"2026-02-04","open":3735,"high":3770,"low":3670,"close":3765,"volume":44940,"rsi_14":48.78,"sma_20":3689.0,"sma_60":3634.5,"sma_120":3573.33},{"date":"2026-02-05","open":3785,"high":3845,"low":3750,"close":3780,"volume":61494,"rsi_14":51.55,"sma_20":3702.0,"sma_60":3639.5,"sma_120":3576.08},{"date":"2026-02-06","open":3700,"high":3725,"low":3555,"close":3695,"volume":74222,"rsi_14":46.89,"sma_20":3707.75,"sma_60":3641.83,"sma_120":3577.29},{"date":"2026-02-09","open":3700,"high":3735,"low":3640,"close":3675,"volume":41761,"rsi_14":48.54,"sma_20":3712.25,"sma_60":3644.67,"sma_120":3578.38},{"date":"2026-02-10","open":3675,"high":3720,"low":3670,"close":3720,"volume":25083,"rsi_14":56.79,"sma_20":3712.0,"sma_60":3647.0,"sma_120":3580.92},{"date":"2026-02-11","open":3720,"high":3740,"low":3670,"close":3740,"volume":43113,"rsi_14":55.13,"sma_20":3712.0,"sma_60":3649.67,"sma_120":3583.5},{"date":"2026-02-12","open":3740,"high":3785,"low":3720,"close":3785,"volume":61223,"rsi_14":55.7,"sma_20":3712.0,"sma_60":3652.83,"sma_120":3586.67},{"date":"2026-02-13","open":3780,"high":3780,"low":3720,"close":3735,"volume":39564,"rsi_14":53.33,"sma_20":3711.0,"sma_60":3655.0,"sma_120":3589.12},{"date":"2026-02-19","open":3735,"high":3850,"low":3725,"close":3820,"volume":77527,"rsi_14":60.34,"sma_20":3714.5,"sma_60":3659.58,"sma_120":3592.21},{"date":"2026-02-20","open":3820,"high":3850,"low":3780,"close":3840,"volume":47295,"rsi_14":61.93,"sma_20":3721.5,"sma_60":3663.17,"sma_120":3595.38},{"date":"2026-02-23","open":3840,"high":3930,"low":3840,"close":3915,"volume":78497,"rsi_14":64.55,"sma_20":3736.75,"sma_60":3668.25,"sma_120":3599.5},{"date":"2026-02-24","open":3915,"high":3925,"low":3805,"close":3920,"volume":67725,"rsi_14":63.78,"sma_20":3749.75,"sma_60":3674.42,"sma_120":3603.21},{"date":"2026-02-25","open":3920,"high":3995,"low":3860,"close":3920,"volume":96033,"rsi_14":61.93,"sma_20":3761.0,"sma_60":3680.25,"sma_120":3607.12},{"date":"2026-02-26","open":3920,"high":3955,"low":3835,"close":3885,"volume":38852,"rsi_14":45.59,"sma_20":3771.25,"sma_60":3686.17,"sma_120":3611.08},{"date":"2026-02-27","open":3885,"high":3940,"low":3775,"close":3890,"volume":68996,"rsi_14":62.38,"sma_20":3783.75,"sma_60":3692.17,"sma_120":3615.42},{"date":"2026-03-03","open":3850,"high":3910,"low":3740,"close":3800,"volume":149145,"rsi_14":51.72,"sma_20":3792.25,"sma_60":3696.58,"sma_120":3619.5},{"date":"2026-03-04","open":3740,"high":3790,"low":3400,"close":3405,"volume":92944,"rsi_14":33.71,"sma_20":3780.5,"sma_60":3694.25,"sma_120":3619.71},{"date":"2026-03-05","open":3625,"high":3665,"low":3570,"close":3600,"volume":30618,"rsi_14":46.48,"sma_20":3777.25,"sma_60":3694.67,"sma_120":3621.04},{"date":"2026-03-06","open":3610,"high":3635,"low":3500,"close":3590,"volume":49469,"rsi_14":43.69,"sma_20":3771.25,"sma_60":3695.58,"sma_120":3621.71},{"date":"2026-03-09","open":3570,"high":3570,"low":3390,"close":3440,"volume":88516,"rsi_14":37.07,"sma_20":3746.0,"sma_60":3693.67,"sma_120":3621.21},{"date":"2026-03-10","open":3490,"high":3610,"low":3465,"close":3540,"volume":55596,"rsi_14":39.92,"sma_20":3734.75,"sma_60":3693.33,"sma_120":3621.08},{"date":"2026-03-11","open":3540,"high":3610,"low":3540,"close":3600,"volume":64388,"rsi_14":44.49,"sma_20":3725.75,"sma_60":3694.5,"sma_120":3621.29},{"date":"2026-03-12","open":3605,"high":3605,"low":3550,"close":3595,"volume":10518,"rsi_14":40.17,"sma_20":3720.75,"sma_60":3695.0,"sma_120":3621.08},{"date":"2026-03-13","open":3595,"high":3640,"low":3530,"close":3600,"volume":48063,"rsi_14":39.38,"sma_20":3717.0,"sma_60":3695.83,"sma_120":3620.92},{"date":"2026-03-16","open":3605,"high":3605,"low":3550,"close":3595,"volume":17765,"rsi_14":34.91,"sma_20":3710.75,"sma_60":3695.5,"sma_120":3620.38},{"date":"2026-03-17","open":3595,"high":3600,"low":3555,"close":3580,"volume":46468,"rsi_14":34.11,"sma_20":3702.75,"sma_60":3694.58,"sma_120":3619.25},{"date":"2026-03-18","open":3590,"high":3605,"low":3570,"close":3590,"volume":13290,"rsi_14":34.72,"sma_20":3693.0,"sma_60":3693.25,"sma_120":3618.33},{"date":"2026-03-19","open":3585,"high":3600,"low":3545,"close":3565,"volume":25518,"rsi_14":35.05,"sma_20":3684.5,"sma_60":3690.0,"sma_120":3617.5},{"date":"2026-03-20","open":3550,"high":3645,"low":3550,"close":3645,"volume":19109,"rsi_14":39.3,"sma_20":3675.75,"sma_60":3689.67,"sma_120":3617.08},{"date":"2026-03-23","open":3590,"high":3590,"low":3505,"close":3555,"volume":26179,"rsi_14":39.3,"sma_20":3661.5,"sma_60":3687.92,"sma_120":3615.88},{"date":"2026-03-24","open":3520,"high":3590,"low":3520,"close":3540,"volume":17952,"rsi_14":58.82,"sma_20":3642.75,"sma_60":3685.25,"sma_120":3614.83},{"date":"2026-03-25","open":3545,"high":3630,"low":3545,"close":3630,"volume":15125,"rsi_14":52.27,"sma_20":3628.25,"sma_60":3682.42,"sma_120":3614.79},{"date":"2026-03-26","open":3625,"high":3625,"low":3560,"close":3585,"volume":14900,"rsi_14":49.64,"sma_20":3611.5,"sma_60":3679.75,"sma_120":3614.25},{"date":"2026-03-27","open":3540,"high":3625,"low":3535,"close":3620,"volume":33404,"rsi_14":65.52,"sma_20":3598.25,"sma_60":3678.33,"sma_120":3614.29},{"date":"2026-03-30","open":3600,"high":3600,"low":3475,"close":3505,"volume":60345,"rsi_14":47.06,"sma_20":3579.0,"sma_60":3675.17,"sma_120":3613.67},{"date":"2026-03-31","open":3505,"high":3510,"low":3435,"close":3490,"volume":68778,"rsi_14":40.0,"sma_20":3563.5,"sma_60":3672.58,"sma_120":3613.21},{"date":"2026-04-01","open":3505,"high":3630,"low":3500,"close":3620,"volume":67225,"rsi_14":51.85,"sma_20":3574.25,"sma_60":3672.33,"sma_120":3614.04},{"date":"2026-04-02","open":3595,"high":3600,"low":3510,"close":3520,"volume":58309,"rsi_14":44.81,"sma_20":3570.25,"sma_60":3670.25,"sma_120":3613.96},{"date":"2026-04-03","open":3575,"high":3575,"low":3545,"close":3575,"volume":15740,"rsi_14":48.78,"sma_20":3569.5,"sma_60":3669.08,"sma_120":3614.08},{"date":"2026-04-06","open":3575,"high":3575,"low":3520,"close":3550,"volume":13261,"rsi_14":48.19,"sma_20":3575.0,"sma_60":3667.33,"sma_120":3614.96},{"date":"2026-04-07","open":3575,"high":3575,"low":3515,"close":3525,"volume":12386,"rsi_14":46.15,"sma_20":3574.25,"sma_60":3666.0,"sma_120":3615.25},{"date":"2026-04-08","open":3580,"high":3615,"low":3550,"close":3605,"volume":20112,"rsi_14":52.22,"sma_20":3574.5,"sma_60":3667.42,"sma_120":3615.96},{"date":"2026-04-09","open":3580,"high":3600,"low":3570,"close":3590,"volume":38885,"rsi_14":46.71,"sma_20":3574.25,"sma_60":3667.58,"sma_120":3616.38},{"date":"2026-04-10","open":3595,"high":3635,"low":3565,"close":3635,"volume":22403,"rsi_14":55.06,"sma_20":3576.0,"sma_60":3668.42,"sma_120":3617.12},{"date":"2026-04-13","open":3635,"high":3680,"low":3590,"close":3660,"volume":49723,"rsi_14":57.5,"sma_20":3579.25,"sma_60":3667.33,"sma_120":3618.38},{"date":"2026-04-14","open":3665,"high":3700,"low":3665,"close":3670,"volume":28240,"rsi_14":52.78,"sma_20":3583.75,"sma_60":3666.17,"sma_120":3619.62},{"date":"2026-04-15","open":3680,"high":3730,"low":3680,"close":3715,"volume":25716,"rsi_14":59.03,"sma_20":3590.0,"sma_60":3665.0,"sma_120":3621.46},{"date":"2026-04-16","open":3680,"high":3730,"low":3660,"close":3710,"volume":13495,"rsi_14":56.52,"sma_20":3597.25,"sma_60":3664.25,"sma_120":3623.21},{"date":"2026-04-17","open":3710,"high":3730,"low":3700,"close":3730,"volume":9429,"rsi_14":68.91,"sma_20":3601.5,"sma_60":3663.92,"sma_120":3624.83},{"date":"2026-04-20","open":3730,"high":3730,"low":3690,"close":3705,"volume":15912,"rsi_14":67.77,"sma_20":3609.0,"sma_60":3664.0,"sma_120":3626.88},{"date":"2026-04-21","open":3715,"high":3725,"low":3680,"close":3715,"volume":65977,"rsi_14":59.79,"sma_20":3617.75,"sma_60":3665.75,"sma_120":3629.46},{"date":"2026-04-22","open":3720,"high":3730,"low":3655,"close":3725,"volume":20498,"rsi_14":75.95,"sma_20":3622.5,"sma_60":3666.83,"sma_120":3631.79},{"date":"2026-04-23","open":3725,"high":3750,"low":3670,"close":3695,"volume":13708,"rsi_14":66.22,"sma_20":3628.0,"sma_60":3666.83,"sma_120":3634.0},{"date":"2026-04-24","open":3670,"high":3820,"low":3670,"close":3800,"volume":41884,"rsi_14":77.78,"sma_20":3637.0,"sma_60":3668.83,"sma_120":3636.92},{"date":"2026-04-27","open":3815,"high":4015,"low":3760,"close":3895,"volume":164802,"rsi_14":85.58,"sma_20":3656.5,"sma_60":3673.08,"sma_120":3640.75},{"date":"2026-04-28","open":3895,"high":3930,"low":3835,"close":3905,"volume":44159,"rsi_14":83.33,"sma_20":3677.25,"sma_60":3677.67,"sma_120":3644.75},{"date":"2026-04-29","open":3875,"high":3935,"low":3825,"close":3900,"volume":27234,"rsi_14":85.23,"sma_20":3691.25,"sma_60":3682.0,"sma_120":3648.79},{"date":"2026-04-30","open":3895,"high":3895,"low":3815,"close":3835,"volume":17980,"rsi_14":69.41,"sma_20":3728.25,"sma_60":3625.67,"sma_120":3671.71},{"date":"2026-05-04","open":3835,"high":3905,"low":3815,"close":3830,"volume":28426,"rsi_14":69.32,"sma_20":3719.75,"sma_60":3683.33,"sma_120":3659.29},{"date":"2026-05-06","open":3835,"high":3870,"low":3750,"close":3830,"volume":80570,"rsi_14":68.6,"sma_20":3733.75,"sma_60":3684.92,"sma_120":3661.58},{"date":"2026-05-07","open":3795,"high":3810,"low":3740,"close":3750,"volume":28925,"rsi_14":53.76,"sma_20":3745.0,"sma_60":3684.67,"sma_120":3663.62},{"date":"2026-05-08","open":3705,"high":3805,"low":3705,"close":3785,"volume":40271,"rsi_14":57.58,"sma_20":3754.0,"sma_60":3684.75,"sma_120":3665.33},{"date":"2026-05-11","open":3805,"high":3900,"low":3760,"close":3790,"volume":46754,"rsi_14":56.25,"sma_20":3764.0,"sma_60":3686.33,"sma_120":3667.08},{"date":"2026-05-12","open":3790,"high":3795,"low":3675,"close":3715,"volume":41053,"rsi_14":50.94,"sma_20":3768.0,"sma_60":3687.0,"sma_120":3668.08},{"date":"2026-05-13","open":3720,"high":3765,"low":3660,"close":3665,"volume":21547,"rsi_14":45.61,"sma_20":3768.25,"sma_60":3686.08,"sma_120":3668.58},{"date":"2026-05-14","open":3700,"high":3765,"low":3600,"close":3740,"volume":107079,"rsi_14":51.18,"sma_20":3771.75,"sma_60":3686.08,"sma_120":3670.21},{"date":"2026-05-15","open":3705,"high":3760,"low":3685,"close":3715,"volume":22402,"rsi_14":51.59,"sma_20":3771.75,"sma_60":3684.92,"sma_120":3670.96},{"date":"2026-05-18","open":3720,"high":3730,"low":3600,"close":3700,"volume":59764,"rsi_14":40.74,"sma_20":3771.25,"sma_60":3684.33,"sma_120":3671.71},{"date":"2026-05-19","open":3710,"high":3735,"low":3615,"close":3700,"volume":21177,"rsi_14":28.09,"sma_20":3769.75,"sma_60":3682.33,"sma_120":3672.96},{"date":"2026-05-20","open":3710,"high":3710,"low":3590,"close":3610,"volume":44560,"rsi_14":21.9,"sma_20":3765.0,"sma_60":3678.5,"sma_120":3673.29},{"date":"2026-05-21","open":3630,"high":3660,"low":3580,"close":3625,"volume":32352,"rsi_14":24.3,"sma_20":3760.5,"sma_60":3673.67,"sma_120":3674.08},{"date":"2026-05-22","open":3625,"high":3685,"low":3625,"close":3685,"volume":7539,"rsi_14":35.85,"sma_20":3758.5,"sma_60":3669.75,"sma_120":3675.38},{"date":"2026-05-26","open":3700,"high":3745,"low":3645,"close":3700,"volume":55022,"rsi_14":37.96,"sma_20":3758.75,"sma_60":3666.08,"sma_120":3676.75},{"date":"2026-05-27","open":3735,"high":3735,"low":3550,"close":3570,"volume":39009,"rsi_14":30.6,"sma_20":3747.25,"sma_60":3660.83,"sma_120":3676.96},{"date":"2026-05-28","open":3570,"high":3625,"low":3480,"close":3595,"volume":59419,"rsi_14":37.4,"sma_20":3732.25,"sma_60":3655.92,"sma_120":3677.12},{"date":"2026-05-29","open":3595,"high":3595,"low":3450,"close":3505,"volume":31343,"rsi_14":29.1,"sma_20":3712.25,"sma_60":3651.0,"sma_120":3676.88},{"date":"2026-06-01","open":3510,"high":3550,"low":3310,"close":3400,"volume":44242,"rsi_14":24.68,"sma_20":3687.25,"sma_60":3650.92,"sma_120":3675.58},{"date":"2026-06-02","open":3495,"high":3525,"low":3150,"close":3310,"volume":39644,"rsi_14":24.2,"sma_20":3661.0,"sma_60":3646.08,"sma_120":3673.5},{"date":"2026-06-04","open":3310,"high":3380,"low":3255,"close":3350,"volume":23724,"rsi_14":29.68,"sma_20":3637.0,"sma_60":3642.08,"sma_120":3672.0},{"date":"2026-06-05","open":3350,"high":3400,"low":3175,"close":3190,"volume":36942,"rsi_14":18.02,"sma_20":3605.0,"sma_60":3637.92,"sma_120":3668.88},{"date":"2026-06-08","open":3125,"high":3205,"low":3095,"close":3140,"volume":28403,"rsi_14":17.51,"sma_20":3574.5,"sma_60":3631.25,"sma_120":3665.46},{"date":"2026-06-09","open":3160,"high":3270,"low":3145,"close":3250,"volume":28832,"rsi_14":27.04,"sma_20":3547.75,"sma_60":3625.42,"sma_120":3662.42},{"date":"2026-06-10","open":3225,"high":3255,"low":3165,"close":3220,"volume":10707,"rsi_14":26.24,"sma_20":3519.25,"sma_60":3619.17,"sma_120":3658.96},{"date":"2026-06-11","open":3225,"high":3325,"low":3185,"close":3245,"volume":16840,"rsi_14":30.69,"sma_20":3495.75,"sma_60":3613.25,"sma_120":3655.42},{"date":"2026-06-12","open":3250,"high":3325,"low":3250,"close":3255,"volume":49799,"rsi_14":30.32,"sma_20":3475.25,"sma_60":3607.58,"sma_120":3651.21},{"date":"2026-06-15","open":3310,"high":3400,"low":3235,"close":3350,"volume":27229,"rsi_14":32.82,"sma_20":3455.75,"sma_60":3603.75,"sma_120":3648.58},{"date":"2026-06-16","open":3355,"high":3425,"low":3285,"close":3365,"volume":16581,"rsi_14":32.82,"sma_20":3438.25,"sma_60":3600.0,"sma_120":3646.12},{"date":"2026-06-17","open":3380,"high":3390,"low":3315,"close":3390,"volume":3587,"rsi_14":77.78,"sma_20":3337.75,"sma_60":3574.0,"sma_120":3626.58},{"date":"2026-06-18","open":3320,"high":3345,"low":3295,"close":3345,"volume":6806,"rsi_14":35.96,"sma_20":3405.0,"sma_60":3592.08,"sma_120":3639.75},{"date":"2026-06-19","open":3350,"high":3350,"low":3225,"close":3285,"volume":10461,"rsi_14":37.21,"sma_20":3388.75,"sma_60":3587.58,"sma_120":3635.92},{"date":"2026-06-22","open":3280,"high":3300,"low":3200,"close":3240,"volume":7659,"rsi_14":40.0,"sma_20":3369.5,"sma_60":3582.58,"sma_120":3632.04},{"date":"2026-06-23","open":3245,"high":3245,"low":3065,"close":3120,"volume":31835,"rsi_14":38.55,"sma_20":3341.25,"sma_60":3574.08,"sma_120":3627.25},{"date":"2026-06-24","open":3130,"high":3175,"low":2985,"close":3050,"volume":38894,"rsi_14":32.56,"sma_20":3308.75,"sma_60":3565.17,"sma_120":3622.29},{"date":"2026-06-25","open":3065,"high":3105,"low":3010,"close":3085,"volume":20995,"rsi_14":42.86,"sma_20":3284.5,"sma_60":3556.25,"sma_120":3617.71},{"date":"2026-06-26","open":3060,"high":3080,"low":2945,"close":3005,"volume":65871,"rsi_14":41.18,"sma_20":3255.0,"sma_60":3547.92,"sma_120":3612.38},{"date":"2026-06-29","open":3005,"high":3170,"low":2980,"close":3165,"volume":21648,"rsi_14":44.79,"sma_20":3238.0,"sma_60":3542.5,"sma_120":3608.38},{"date":"2026-06-30","open":3140,"high":3170,"low":3125,"close":3165,"volume":10420,"rsi_14":46.5,"sma_20":3226.25,"sma_60":3534.92,"sma_120":3604.29},{"date":"2026-07-01","open":3150,"high":3250,"low":3140,"close":3220,"volume":36258,"rsi_14":48.47,"sma_20":3221.75,"sma_60":3529.92,"sma_120":3601.08},{"date":"2026-07-02","open":3220,"high":3265,"low":3160,"close":3215,"volume":16558,"rsi_14":47.53,"sma_20":3215.0,"sma_60":3523.92,"sma_120":3598.54},{"date":"2026-07-03","open":3220,"high":3285,"low":3180,"close":3280,"volume":24064,"rsi_14":45.51,"sma_20":3219.5,"sma_60":3519.42,"sma_120":3596.04},{"date":"2026-07-06","open":3280,"high":3300,"low":3230,"close":3300,"volume":19081,"rsi_14":45.86,"sma_20":3227.5,"sma_60":3515.67,"sma_120":3593.67},{"date":"2026-07-07","open":3310,"high":3320,"low":3250,"close":3300,"volume":13985,"rsi_14":44.08,"sma_20":3230.0,"sma_60":3510.58,"sma_120":3590.12},{"date":"2026-07-08","open":3300,"high":3340,"low":3220,"close":3285,"volume":27494,"rsi_14":45.89,"sma_20":3233.25,"sma_60":3505.5,"sma_120":3586.33},{"date":"2026-07-09","open":3295,"high":3310,"low":3200,"close":3285,"volume":25152,"rsi_14":50.0,"sma_20":3235.25,"sma_60":3499.67,"sma_120":3582.17},{"date":"2026-07-10","open":3200,"high":3360,"low":3200,"close":3345,"volume":20725,"rsi_14":57.66,"sma_20":3239.75,"sma_60":3494.42,"sma_120":3578.75},{"date":"2026-07-13","open":3355,"high":3370,"low":3230,"close":3280,"volume":13418,"rsi_14":62.7,"sma_20":3236.25,"sma_60":3487.92,"sma_120":3574.83},{"date":"2026-07-14","open":3255,"high":3320,"low":3230,"close":3295,"volume":99451,"rsi_14":71.3,"sma_20":3232.75,"sma_60":3480.92,"sma_120":3571.46},{"date":"2026-07-15","open":3300,"high":3380,"low":3250,"close":3380,"volume":11554,"rsi_14":73.6,"sma_20":3232.25,"sma_60":3475.42,"sma_120":3569.54},{"date":"2026-07-16","open":3380,"high":3390,"low":3310,"close":3380,"volume":14959,"rsi_14":84.4,"sma_20":3234.0,"sma_60":3469.58,"sma_120":3567.21},{"date":"2026-07-20","open":3290,"high":3350,"low":3245,"close":3305,"volume":32919,"rsi_14":65.22,"sma_20":3235.0,"sma_60":3462.92,"sma_120":3563.96},{"date":"2026-07-21","open":3305,"high":3375,"low":3220,"close":3365,"volume":12015,"rsi_14":69.23,"sma_20":3241.25,"sma_60":3457.08,"sma_120":3561.33},{"date":"2026-07-22","open":3365,"high":3410,"low":3305,"close":3365,"volume":25556,"rsi_14":65.59,"sma_20":3253.5,"sma_60":3451.08,"sma_120":3559.04},{"date":"2026-07-23","open":3365,"high":3415,"low":3315,"close":3400,"volume":8601,"rsi_14":68.69,"sma_20":3271.0,"sma_60":3446.17,"sma_120":3557.12},{"date":"2026-07-24","open":3400,"high":3410,"low":3210,"close":3360,"volume":19024,"rsi_14":58.51,"sma_20":3284.75,"sma_60":3438.83,"sma_120":3554.79},{"date":"2026-07-27","open":3360,"high":3420,"low":3320,"close":3395,"volume":8331,"rsi_14":59.79,"sma_20":3304.25,"sma_60":3430.5,"sma_120":3552.54},{"date":"2026-07-28","open":3400,"high":3400,"low":3225,"close":3290,"volume":35172,"rsi_14":49.15,"sma_20":3310.5,"sma_60":3420.25,"sma_120":3549.04},{"date":"2026-07-29","open":3290,"high":3315,"low":3120,"close":3170,"volume":51214,"rsi_14":41.73,"sma_20":3310.75,"sma_60":3408.08,"sma_120":3542.58},{"date":"2026-07-30","open":3170,"high":3265,"low":3130,"close":3225,"volume":19033,"rsi_14":46.0,"sma_20":3311.0,"sma_60":3397.92,"sma_120":3538.96},{"date":"2026-07-31","open":3255,"high":3290,"low":3205,"close":3285,"volume":15404,"rsi_14":46.0,"sma_20":3314.5,"sma_60":3388.83,"sma_120":3536.08},{"date":"2026-08-03","open":3230,"high":3330,"low":3230,"close":3300,"volume":14098,"rsi_14":51.43,"sma_20":3315.5,"sma_60":3380.0,"sma_120":3532.46},{"date":"2026-08-04","open":3325,"high":3350,"low":3310,"close":3345,"volume":5533,"rsi_14":53.42,"sma_20":3317.75,"sma_60":3373.25,"sma_120":3528.96},{"date":"2026-08-05","open":3355,"high":3420,"low":3355,"close":3415,"volume":11795,"rsi_14":52.45,"sma_20":3323.5,"sma_60":3367.08,"sma_120":3525.92},{"date":"2026-08-06","open":3415,"high":3440,"low":3350,"close":3405,"volume":16631,"rsi_14":51.72,"sma_20":3329.5,"sma_60":3360.67,"sma_120":3523.5},{"date":"2026-08-07","open":3380,"high":3455,"low":3380,"close":3440,"volume":24092,"rsi_14":59.85,"sma_20":3337.25,"sma_60":3356.08,"sma_120":3521.54},{"date":"2026-08-10","open":3410,"high":3475,"low":3410,"close":3475,"volume":9862,"rsi_14":58.33,"sma_20":3343.75,"sma_60":3352.92,"sma_120":3519.5},{"date":"2026-08-11","open":3450,"high":3500,"low":3425,"close":3480,"volume":22091,"rsi_14":58.65,"sma_20":3353.75,"sma_60":3348.58,"sma_120":3517.33},{"date":"2026-08-12","open":3500,"high":3500,"low":3435,"close":3465,"volume":9361,"rsi_14":55.04,"sma_20":3362.25,"sma_60":3344.42,"sma_120":3514.67},{"date":"2026-08-13","open":3445,"high":3450,"low":3395,"close":3420,"volume":5609,"rsi_14":54.62,"sma_20":3364.25,"sma_60":3339.75,"sma_120":3512.04},{"date":"2026-08-14","open":3405,"high":3455,"low":3400,"close":3450,"volume":10562,"rsi_14":54.26,"sma_20":3367.75,"sma_60":3335.58,"sma_120":3508.96},{"date":"2026-08-18","open":3450,"high":3495,"low":3420,"close":3480,"volume":9302,"rsi_14":66.67,"sma_20":3376.5,"sma_60":3333.42,"sma_120":3505.96},{"date":"2026-08-19","open":3480,"high":3550,"low":3360,"close":3400,"volume":15464,"rsi_14":71.7,"sma_20":3378.25,"sma_60":3329.67,"sma_120":3501.67},{"date":"2026-08-20","open":3400,"high":3445,"low":3330,"close":3445,"volume":11486,"rsi_14":71.15,"sma_20":3382.25,"sma_60":3325.67,"sma_120":3497.71},{"date":"2026-08-21","open":3445,"high":3445,"low":3305,"close":3385,"volume":25000,"rsi_14":59.62,"sma_20":3381.5,"sma_60":3320.42,"sma_120":3493.25},{"date":"2026-08-24","open":3385,"high":3420,"low":3325,"close":3420,"volume":11627,"rsi_14":61.11,"sma_20":3384.5,"sma_60":3317.92,"sma_120":3489.38},{"date":"2026-08-25","open":3410,"high":3410,"low":3310,"close":3395,"volume":4779,"rsi_14":54.81,"sma_20":3384.5,"sma_60":3314.58,"sma_120":3485.25},{"date":"2026-08-26","open":3395,"high":3410,"low":3340,"close":3405,"volume":28732,"rsi_14":48.91,"sma_20":3390.25,"sma_60":3312.92,"sma_120":3481.96},{"date":"2026-08-27","open":3415,"high":3415,"low":3365,"close":3400,"volume":4350,"rsi_14":49.45,"sma_20":3401.75,"sma_60":3312.92,"sma_120":3481.92},{"date":"2026-08-28","open":3405,"high":3455,"low":3370,"close":3435,"volume":8493,"rsi_14":49.45,"sma_20":3412.25,"sma_60":3315.0,"sma_120":3480.54},{"date":"2026-08-31","open":3435,"high":3435,"low":3380,"close":3420,"volume":4430,"rsi_14":43.68,"sma_20":3419.0,"sma_60":3316.17,"sma_120":3479.12},{"date":"2026-09-01","open":3370,"high":3420,"low":3365,"close":3390,"volume":7266,"rsi_14":40.22,"sma_20":3423.5,"sma_60":3319.5,"sma_120":3478.71},{"date":"2026-09-02","open":3345,"high":3465,"low":3345,"close":3400,"volume":3617,"rsi_14":42.86,"sma_20":3426.25,"sma_60":3323.83,"sma_120":3477.54},{"date":"2026-09-03","open":3395,"high":3460,"low":3360,"close":3375,"volume":4461,"rsi_14":44.83,"sma_20":3424.25,"sma_60":3325.92,"sma_120":3475.67},{"date":"2026-09-04","open":3380,"high":3455,"low":3380,"close":3435,"volume":3206,"rsi_14":48.39,"sma_20":3425.75,"sma_60":3329.5,"sma_120":3474.33},{"date":"2026-09-07","open":3405,"high":3465,"low":3405,"close":3440,"volume":693,"rsi_14":45.45,"sma_20":3425.75,"sma_60":3332.75,"sma_120":3473.0},{"date":"2026-09-08","open":3405,"high":3435,"low":3380,"close":3435,"volume":9820,"rsi_14":54.79,"sma_20":3423.75,"sma_60":3335.75,"sma_120":3471.67},{"date":"2026-09-09","open":3435,"high":3450,"low":3420,"close":3435,"volume":774,"rsi_14":48.44,"sma_20":3421.5,"sma_60":3337.17,"sma_120":3470.46},{"date":"2026-09-10","open":3420,"high":3435,"low":3360,"close":3435,"volume":6433,"rsi_14":59.62,"sma_20":3420.0,"sma_60":3338.33,"sma_120":3469.17},{"date":"2026-09-11","open":3435,"high":3435,"low":3370,"close":3430,"volume":4791,"rsi_14":52.17,"sma_20":3420.5,"sma_60":3339.0,"sma_120":3468.04},{"date":"2026-09-14","open":3430,"high":3600,"low":3390,"close":3430,"volume":4643,"rsi_14":58.54,"sma_20":3419.5,"sma_60":3340.42,"sma_120":3466.25},{"date":"2026-09-15","open":3400,"high":3680,"low":3370,"close":3440,"volume":9752,"rsi_14":58.54,"sma_20":3417.5,"sma_60":3343.0,"sma_120":3465.29},{"date":"2026-09-16","open":3440,"high":3440,"low":3325,"close":3415,"volume":16577,"rsi_14":53.33,"sma_20":3418.25,"sma_60":3345.92,"sma_120":3464.25},{"date":"2026-09-17","open":3420,"high":3420,"low":3360,"close":3420,"volume":7588,"rsi_14":46.15,"sma_20":3417.0,"sma_60":3350.92,"sma_120":3462.5},{"date":"2026-09-18","open":3420,"high":3420,"low":3355,"close":3415,"volume":16954,"rsi_14":48.65,"sma_20":3418.5,"sma_60":3357.0,"sma_120":3461.08},{"date":"2026-09-21","open":3415,"high":3550,"low":3330,"close":3480,"volume":5877,"rsi_14":70.45,"sma_20":3421.5,"sma_60":3363.58,"sma_120":3459.92},{"date":"2026-09-22","open":3410,"high":3410,"low":3310,"close":3380,"volume":10914,"rsi_14":46.77,"sma_20":3420.75,"sma_60":3369.83,"sma_120":3458.88},{"date":"2026-09-23","open":3340,"high":3555,"low":3320,"close":3445,"volume":4117,"rsi_14":60.0,"sma_20":3422.75,"sma_60":3374.5,"sma_120":3458.5},{"date":"2026-09-28","open":3460,"high":3560,"low":3250,"close":3380,"volume":18329,"rsi_14":42.25,"sma_20":3421.75,"sma_60":3378.08,"sma_120":3456.5},{"date":"2026-09-29","open":3350,"high":3350,"low":3260,"close":3295,"volume":16202,"rsi_14":33.33,"sma_20":3414.75,"sma_60":3379.33,"sma_120":3454.62},{"date":"2026-09-30","open":3320,"high":3320,"low":3230,"close":3275,"volume":7697,"rsi_14":32.22,"sma_20":3407.5,"sma_60":3380.33,"sma_120":3452.12},{"date":"2026-10-01","open":3320,"high":3320,"low":3230,"close":3255,"volume":14602,"rsi_14":30.85,"sma_20":3400.75,"sma_60":3379.92,"sma_120":3449.67},{"date":"2026-10-02","open":3265,"high":3460,"low":3240,"close":3280,"volume":14448,"rsi_14":34.34,"sma_20":3394.75,"sma_60":3379.58,"sma_120":3447.62},{"date":"2026-10-06","open":3255,"high":3300,"low":3255,"close":3290,"volume":3027,"rsi_14":36.0,"sma_20":3390.5,"sma_60":3379.42,"sma_120":3445.0},{"date":"2026-10-07","open":3285,"high":3305,"low":3225,"close":3265,"volume":16637,"rsi_14":34.29,"sma_20":3382.0,"sma_60":3379.08,"sma_120":3442.29},{"date":"2026-10-08","open":3235,"high":3260,"low":3190,"close":3230,"volume":16986,"rsi_14":30.91,"sma_20":3371.5,"sma_60":3378.17,"sma_120":3438.92},{"date":"2026-10-12","open":3220,"high":3240,"low":3180,"close":3200,"volume":8416,"rsi_14":30.63,"sma_20":3359.75,"sma_60":3375.75,"sma_120":3435.08},{"date":"2026-10-13","open":3200,"high":3245,"low":3095,"close":3145,"volume":20271,"rsi_14":27.27,"sma_20":3345.25,"sma_60":3373.5,"sma_120":3430.71},{"date":"2026-10-14","open":3160,"high":3200,"low":3125,"close":3160,"volume":12085,"rsi_14":29.27,"sma_20":3331.5,"sma_60":3371.25,"sma_120":3426.08},{"date":"2026-10-15","open":3140,"high":3140,"low":3050,"close":3060,"volume":18028,"rsi_14":17.69,"sma_20":3313.0,"sma_60":3365.92,"sma_120":3420.67},{"date":"2026-10-16","open":3085,"high":3225,"low":3075,"close":3190,"volume":3293,"rsi_14":36.03,"sma_20":3301.0,"sma_60":3362.75,"sma_120":3416.17},{"date":"2026-10-19","open":3180,"high":3190,"low":3105,"close":3170,"volume":14931,"rsi_14":28.35,"sma_20":3287.5,"sma_60":3360.5,"sma_120":3411.71},{"date":"2026-10-20","open":3170,"high":3225,"low":3140,"close":3210,"volume":10716,"rsi_14":36.07,"sma_20":3277.25,"sma_60":3357.92,"sma_120":3407.5},{"date":"2026-10-21","open":3205,"high":3225,"low":3175,"close":3220,"volume":6912,"rsi_14":42.99,"sma_20":3267.25,"sma_60":3355.5,"sma_120":3403.29},{"date":"2026-10-22","open":3205,"high":3215,"low":3145,"close":3160,"volume":5474,"rsi_14":40.0,"sma_20":3254.5,"sma_60":3351.5,"sma_120":3398.83},{"date":"2026-10-23","open":3149,"high":3169,"low":3056,"close":3165,"volume":5198}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.05,"pbr":0.28,"ttm_eps":null,"close":3181.1372},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.3,"pbr":0.26,"ttm_eps":null,"close":3015.8252},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":2.07,"pbr":0.22,"ttm_eps":null,"close":2730.1523},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2.13,"pbr":0.22,"ttm_eps":null,"close":2768.071},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":2.98,"pbr":0.26,"ttm_eps":null,"close":3137.7793},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.35,"pbr":0.26,"ttm_eps":null,"close":3374.7717},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.47,"pbr":0.29,"ttm_eps":null,"close":3755.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.47,"pbr":0.26,"ttm_eps":null,"close":3490.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.08,"pbr":0.23,"ttm_eps":null,"close":3165.0}],"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":"SJM","phase":"above-fold","symbol_resolved":true}