{"status":"ok","report":{"price_analysis":{"current":3235.0,"change_1d":-1.5,"change_7d":-3.6,"change_30d":-4.0,"high_30d":3570.0,"low_30d":3125.0,"position_in_range":25.0,"support":3169.5,"resistance":3525.5},"summary":"현대퓨처넷(126560)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 3532.66억. 현재가 3,235원, 전일 대비 -1.5%, 30일 -4.0%. PER 20.4배 / ROE 1.1%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 4.62만, 기관 순매수 3.75만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 20.4배입니다. ROE 1.1%입니다. 시가총액 3532.66억. 매출 2772.49억, 영업이익 90.80억.","grade":"C","comment":"PER 20.39배, ROE 1.09%","per":20.39,"pbr":0.43,"roe":1.09,"eps":158.64000000000001,"revenue":277248887000.0,"operating_income":9079762000.0,"net_income":17323794000.0,"market_cap":353265827005,"profit_margin":6.25,"roa":1.03,"operating_margin":3.27,"gross_margin":29.37,"debt_ratio":0.057193309660003376,"total_assets":863610352000.0,"total_equity":816889725000.0,"total_debt":46720627000.0,"dividend_yield":4.4,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 27.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-10.90)가 시그널선(4.90)을 하회합니다(데드크로스). SMA20 3348, SMA60 3284 — 혼조세입니다. 볼린저밴드 3262~3432 (현재 위치 -16%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 27","rsi_14":27.14285714285714,"macd":-10.90128510086197,"macd_signal":4.9031363989921015,"sma_20":3347.5,"sma_60":3283.9166666666665,"bb_upper":3432.5,"bb_lower":3262.5,"atr_14":113.21428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4.62만, 기관 순매수 3.75만. 30일 누적: 외국인 -18.59만, 기관 8.27만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-46201.0,"institutional_flow":37490.0,"data":[{"date":"2026-10-23","foreign_net":-23676.0,"institution_net":1954.0,"retail_net":21722.0},{"date":"2026-10-22","foreign_net":-3676.0,"institution_net":-1347.0,"retail_net":5023.0},{"date":"2026-10-21","foreign_net":-15374.0,"institution_net":-3914.0,"retail_net":19288.0},{"date":"2026-10-20","foreign_net":-20000.0,"institution_net":-10942.0,"retail_net":30942.0},{"date":"2026-10-19","foreign_net":16525.0,"institution_net":51739.0,"retail_net":-68264.0},{"date":"2026-10-16","foreign_net":-1065.0,"institution_net":-11956.0,"retail_net":13021.0},{"date":"2026-10-15","foreign_net":-18849.0,"institution_net":52046.0,"retail_net":-33197.0},{"date":"2026-10-14","foreign_net":1727.0,"institution_net":4510.0,"retail_net":-6237.0},{"date":"2026-10-13","foreign_net":16389.0,"institution_net":-1149.0,"retail_net":-15240.0},{"date":"2026-10-12","foreign_net":-10245.0,"institution_net":-262.0,"retail_net":10507.0},{"date":"2026-10-08","foreign_net":-3348.0,"institution_net":-1352.0,"retail_net":4700.0},{"date":"2026-10-07","foreign_net":-4382.0,"institution_net":-986.0,"retail_net":5368.0},{"date":"2026-10-06","foreign_net":-1653.0,"institution_net":1131.0,"retail_net":522.0},{"date":"2026-10-02","foreign_net":-7186.0,"institution_net":-4462.0,"retail_net":11648.0},{"date":"2026-10-01","foreign_net":-5880.0,"institution_net":-1056.0,"retail_net":6936.0},{"date":"2026-09-30","foreign_net":3247.0,"institution_net":3277.0,"retail_net":-6524.0},{"date":"2026-09-29","foreign_net":-13859.0,"institution_net":8937.0,"retail_net":4922.0},{"date":"2026-09-28","foreign_net":7165.0,"institution_net":-4491.0,"retail_net":-2674.0},{"date":"2026-09-23","foreign_net":-2690.0,"institution_net":-1380.0,"retail_net":4070.0},{"date":"2026-09-22","foreign_net":-6862.0,"institution_net":2445.0,"retail_net":4417.0},{"date":"2026-09-21","foreign_net":-4742.0,"institution_net":898.0,"retail_net":3844.0},{"date":"2026-09-18","foreign_net":-8141.0,"institution_net":-4011.0,"retail_net":12152.0},{"date":"2026-09-17","foreign_net":-5481.0,"institution_net":160.0,"retail_net":5321.0},{"date":"2026-09-16","foreign_net":-24375.0,"institution_net":-1877.0,"retail_net":26252.0},{"date":"2026-09-15","foreign_net":-20233.0,"institution_net":-2923.0,"retail_net":23156.0},{"date":"2026-09-14","foreign_net":-8883.0,"institution_net":7.0,"retail_net":8876.0},{"date":"2026-09-11","foreign_net":-5563.0,"institution_net":-1947.0,"retail_net":7510.0},{"date":"2026-09-10","foreign_net":-5433.0,"institution_net":1233.0,"retail_net":4200.0},{"date":"2026-09-09","foreign_net":-3230.0,"institution_net":7904.0,"retail_net":-4674.0},{"date":"2026-09-08","foreign_net":-6149.0,"institution_net":525.0,"retail_net":5624.0}],"periods":{"d1":{"foreign_net":-23676.0,"institution_net":1954.0,"retail_net":21722.0},"d3":{"foreign_net":-42726.0,"institution_net":-3307.0,"retail_net":46033.0},"d7":{"foreign_net":-66115.0,"institution_net":77580.0,"retail_net":-11465.0},"d14":{"foreign_net":-74813.0,"institution_net":75010.0,"retail_net":-197.0},"d30":{"foreign_net":-185922.0,"institution_net":82711.0,"retail_net":103211.0}}},"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 20.39x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":67,"summary":"매출 +1.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.0,"unit":"%","percentile":52,"direction":"higher_better"},{"name":"영업이익 성장률","value":53.2,"unit":"%","percentile":82,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.1%","metrics":[{"name":"ROE","value":1.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.1,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.0,"unit":"%","percentile":42,"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":84,"summary":"유동비율 11.9x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":11.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.02,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":50.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.31,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 20.39x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +1.0%"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"momentum":{"grade":"D","reason":"RSI 27"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.06,"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":29.37,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.27,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.25,"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":["RSI 27 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":20.39,"current_pbr":0.43,"per_5y_high":169.27,"per_5y_low":18.66,"per_5y_avg":55.96,"per_percentile":14.3,"pbr_5y_high":0.59,"pbr_5y_low":0.4,"pbr_5y_avg":0.47,"pbr_percentile":22.2,"per_5y_median":46.86,"pbr_5y_median":0.45,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.47},{"quarter":"2024-Q3","per":null,"pbr":0.59},{"quarter":"2024-Q4","per":33.91,"pbr":0.51},{"quarter":"2025-Q1","per":169.27,"pbr":0.4},{"quarter":"2025-Q2","per":55.17,"pbr":0.45},{"quarter":"2025-Q3","per":47.22,"pbr":0.44},{"quarter":"2025-Q4","per":46.86,"pbr":0.44},{"quarter":"2026-Q1","per":20.64,"pbr":0.48},{"quarter":"2026-Q2","per":18.66,"pbr":0.43},{"quarter":"현재","per":20.39,"pbr":0.43}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3317.7009,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4174.9282,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3606.7424,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2777.7158,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3125.5259,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3096.9387,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3070.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3275.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2960.0,"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":"Communication Services","industry":"ENTERTAINMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":33.91,"eps":106.35,"close":3606.74,"source":"reported"},{"date":"2025-01","per":30.02,"eps":106.35,"close":3192.23,"source":"reported"},{"date":"2025-02","per":31.36,"eps":106.35,"close":3335.16,"source":"reported"},{"date":"2025-03","per":169.27,"eps":16.41,"close":2777.72,"source":"reported"},{"date":"2025-04","per":166.66,"eps":16.41,"close":2734.84,"source":"reported"},{"date":"2025-05","per":188.72,"eps":16.41,"close":3096.94,"source":"reported"},{"date":"2025-06","per":55.17,"eps":56.65,"close":3125.53,"source":"reported"},{"date":"2025-07","per":57.36,"eps":56.65,"close":3249.4,"source":"reported"},{"date":"2025-08","per":54.84,"eps":56.65,"close":3106.47,"source":"reported"},{"date":"2025-09","per":47.22,"eps":65.58,"close":3096.94,"source":"reported"},{"date":"2025-10","per":46.21,"eps":65.58,"close":3030.24,"source":"reported"},{"date":"2025-11","per":45.84,"eps":65.58,"close":3006.41,"source":"reported"},{"date":"2025-12","per":46.86,"eps":65.52,"close":3070.0,"source":"reported"},{"date":"2026-01","per":49.22,"eps":65.52,"close":3225.0,"source":"reported"},{"date":"2026-02","per":52.88,"eps":65.52,"close":3465.0,"source":"reported"},{"date":"2026-03","per":20.64,"eps":158.64,"close":3275.0,"source":"reported"},{"date":"2026-04","per":21.09,"eps":158.64,"close":3345.0,"source":"reported"},{"date":"2026-05","per":18.75,"eps":158.64,"close":2975.0,"source":"reported"},{"date":"2026-06","per":18.66,"eps":158.64,"close":2960.0,"source":"reported"},{"date":"2026-07","per":18.56,"eps":158.64,"close":2945.0,"source":"reported"},{"date":"2026-08","per":20.96,"eps":158.64,"close":3325.0,"source":"reported"},{"date":"2026-09","per":21.37,"eps":158.64,"close":3390.0,"source":"reported"},{"date":"2026-10","per":20.01,"eps":158.64,"close":3175.0,"source":"reported"}],"trailing_per_history_meta":{"avg":53.72,"std":48.96,"upper_1sd":102.68,"lower_1sd":4.76,"current":20.01,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":4.4,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":58,"summary":"배당성향 90%로 적정","metrics":[{"name":"배당성향(Payout)","value":89.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.02,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.4,"summary":"배당수익률 4.40%","metrics":[{"name":"배당수익률","value":4.4,"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":"20.4배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 14%"},{"label":"ROE","value":"1.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:01.694189+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.010918685505561965,"dividend_yield":null,"eps":81.68,"revenue":71566798000.0,"operating_income":6601167000.0,"net_income":8919362000.0,"market_cap":null,"profit_margin":0.12462988773090002,"operating_margin":0.09223784191099342,"roa":0.01032799338190425,"gross_margin":0.29374518055146187,"total_equity":816889725000.0,"total_assets":863610352000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":50.15,"pbr":0.51,"roe":0.0076339532636058,"dividend_yield":4.4,"eps":56.65,"revenue":70855165000.0,"operating_income":4307491000.0,"net_income":6186085000.0,"market_cap":375800000000.0,"profit_margin":0.08730605595230778,"operating_margin":0.06079290055989567,"roa":0.007092555698386791,"gross_margin":0.2535678944506021,"total_equity":810338338000.0,"total_assets":872194067000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.004643113734238722,"dividend_yield":null,"eps":-35.05,"revenue":65524040000.0,"operating_income":-5561842000.0,"net_income":-3827324000.0,"market_cap":null,"profit_margin":-0.05841098931018295,"operating_margin":-0.08488246451226146,"roa":-0.004335465188940785,"gross_margin":0.14082204027712578,"total_equity":824301152000.0,"total_assets":882794310000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.007294166312871501,"dividend_yield":null,"eps":55.36,"revenue":69302884000.0,"operating_income":3732946000.0,"net_income":6045671000.0,"market_cap":null,"profit_margin":0.08723548936289578,"operating_margin":0.05386422302425394,"roa":0.006800573396701029,"gross_margin":0.25880087472261615,"total_equity":828836462000.0,"total_assets":888994302000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.010818262242609815,"dividend_yield":null,"eps":81.68,"revenue":63026827000.0,"operating_income":4371213000.0,"net_income":8919763000.0,"market_cap":null,"profit_margin":0.1415232754775994,"operating_margin":0.06935480029797471,"roa":0.010224171219584143,"gross_margin":0.2903062215078668,"total_equity":824509778000.0,"total_assets":872419173000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0048790992949603595,"dividend_yield":null,"eps":-36.47,"revenue":66661281562.0,"operating_income":3766907757.0,"net_income":-3982737782.0,"market_cap":null,"profit_margin":-0.05974589279829183,"operating_margin":0.0565081808920294,"roa":-0.004513525885508145,"gross_margin":0.2541083591416598,"total_equity":816285453775.0,"total_assets":882400562892.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0045787148131037035,"dividend_yield":null,"eps":-34.99,"revenue":56652783582.0,"operating_income":-2054714270.0,"net_income":-3820819550.0,"market_cap":null,"profit_margin":-0.06744275053086658,"operating_margin":-0.03626854922364016,"roa":-0.004181147247954026,"gross_margin":0.17831486146445358,"total_equity":834474236977.0,"total_assets":913820854281.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.006019265220827725,"dividend_yield":null,"eps":46.43,"revenue":68364644667.0,"operating_income":3022250294.0,"net_income":5070553540.0,"market_cap":null,"profit_margin":0.07416923710637795,"operating_margin":0.0442077964234466,"roa":0.005552284988423771,"gross_margin":0.2559677667489865,"total_equity":842387459927.0,"total_assets":913237261879.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.00539960404148467,"dividend_yield":null,"eps":41.44,"revenue":47396767452.0,"operating_income":3764919253.0,"net_income":4524837967.0,"market_cap":null,"profit_margin":0.09546722720241263,"operating_margin":0.07943409340759022,"roa":0.004988277281418028,"gross_margin":0.3628803042616409,"total_equity":837994403337.0,"total_assets":907094315678.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.007026003125572039,"dividend_yield":null,"eps":53.47,"revenue":43401755612.0,"operating_income":2212116566.0,"net_income":5839143455.0,"market_cap":null,"profit_margin":0.13453703364445369,"operating_margin":0.050968366021313195,"roa":0.006422224720336506,"gross_margin":0.3132218379258681,"total_equity":831076125450.0,"total_assets":909208834831.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.019972749746347333,"dividend_yield":null,"eps":-153.04,"revenue":39197856475.0,"operating_income":-3908627534.0,"net_income":-16711830691.0,"market_cap":null,"profit_margin":-0.4263455248288548,"operating_margin":-0.09971533868166703,"roa":-0.018370210834779216,"gross_margin":0.21011622360658688,"total_equity":836731591956.0,"total_assets":909724490443.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0059165023364081935,"dividend_yield":null,"eps":46.25,"revenue":42005792177.0,"operating_income":1123488038.0,"net_income":5050243509.0,"market_cap":null,"profit_margin":0.12022731264583145,"operating_margin":0.02674602667332051,"roa":0.005474187030401692,"gross_margin":0.29997635649636567,"total_equity":853585990818.0,"total_assets":922555893862.0}],"current_price":3235.0,"change_pct":-1.52,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3630.0},{"date":"2016-10-25","close":3630.0},{"date":"2016-10-26","close":3650.0},{"date":"2016-10-27","close":3705.0},{"date":"2016-10-28","close":3700.0},{"date":"2016-10-31","close":3700.0},{"date":"2016-11-01","close":3710.0},{"date":"2016-11-02","close":3690.0},{"date":"2016-11-03","close":3695.0},{"date":"2016-11-04","close":3685.0},{"date":"2016-11-07","close":3700.0},{"date":"2016-11-08","close":3635.0},{"date":"2016-11-09","close":3655.0},{"date":"2016-11-10","close":3695.0},{"date":"2016-11-11","close":3690.0},{"date":"2016-11-14","close":3675.0},{"date":"2016-11-15","close":3650.0},{"date":"2016-11-16","close":3630.0},{"date":"2016-11-17","close":3600.0},{"date":"2016-11-18","close":3610.0},{"date":"2016-11-21","close":3595.0},{"date":"2016-11-22","close":3630.0},{"date":"2016-11-23","close":3600.0},{"date":"2016-11-24","close":3640.0},{"date":"2016-11-25","close":3585.0},{"date":"2016-11-28","close":3580.0},{"date":"2016-11-29","close":3620.0},{"date":"2016-11-30","close":3655.0},{"date":"2016-12-01","close":3640.0},{"date":"2016-12-02","close":3665.0},{"date":"2016-12-05","close":3680.0},{"date":"2016-12-06","close":3720.0},{"date":"2016-12-07","close":3720.0},{"date":"2016-12-08","close":3770.0},{"date":"2016-12-09","close":3875.0},{"date":"2016-12-12","close":3925.0},{"date":"2016-12-13","close":3880.0},{"date":"2016-12-14","close":3950.0},{"date":"2016-12-15","close":3960.0},{"date":"2016-12-16","close":4000.0},{"date":"2016-12-19","close":4085.0},{"date":"2016-12-20","close":4120.0},{"date":"2016-12-21","close":4000.0},{"date":"2016-12-22","close":4020.0},{"date":"2016-12-23","close":4000.0},{"date":"2016-12-26","close":3945.0},{"date":"2016-12-27","close":3990.0},{"date":"2016-12-28","close":3980.0},{"date":"2016-12-29","close":4135.0},{"date":"2017-01-02","close":3990.0},{"date":"2017-01-03","close":3975.0},{"date":"2017-01-04","close":3965.0},{"date":"2017-01-05","close":3985.0},{"date":"2017-01-06","close":4035.0},{"date":"2017-01-09","close":3970.0},{"date":"2017-01-10","close":3980.0},{"date":"2017-01-11","close":4010.0},{"date":"2017-01-12","close":4010.0},{"date":"2017-01-13","close":4020.0},{"date":"2017-01-16","close":3960.0},{"date":"2017-01-17","close":3990.0},{"date":"2017-01-18","close":3970.0},{"date":"2017-01-19","close":3945.0},{"date":"2017-01-20","close":3900.0},{"date":"2017-01-23","close":3975.0},{"date":"2017-01-24","close":3985.0},{"date":"2017-01-25","close":3965.0},{"date":"2017-01-26","close":3975.0},{"date":"2017-01-31","close":3920.0},{"date":"2017-02-01","close":4000.0},{"date":"2017-02-02","close":4000.0},{"date":"2017-02-03","close":3990.0},{"date":"2017-02-06","close":3970.0},{"date":"2017-02-07","close":3970.0},{"date":"2017-02-08","close":3985.0},{"date":"2017-02-09","close":3995.0},{"date":"2017-02-10","close":3945.0},{"date":"2017-02-13","close":3895.0},{"date":"2017-02-14","close":3900.0},{"date":"2017-02-15","close":3970.0},{"date":"2017-02-16","close":3910.0},{"date":"2017-02-17","close":3895.0},{"date":"2017-02-20","close":3865.0},{"date":"2017-02-21","close":3840.0},{"date":"2017-02-22","close":3780.0},{"date":"2017-02-23","close":3780.0},{"date":"2017-02-24","close":3770.0},{"date":"2017-02-27","close":3850.0},{"date":"2017-02-28","close":3780.0},{"date":"2017-03-02","close":3795.0},{"date":"2017-03-03","close":3765.0},{"date":"2017-03-06","close":3760.0},{"date":"2017-03-07","close":3865.0},{"date":"2017-03-08","close":3855.0},{"date":"2017-03-09","close":3790.0},{"date":"2017-03-10","close":3805.0},{"date":"2017-03-13","close":3760.0},{"date":"2017-03-14","close":3795.0},{"date":"2017-03-15","close":3770.0},{"date":"2017-03-16","close":3760.0},{"date":"2017-03-17","close":3805.0},{"date":"2017-03-20","close":3785.0},{"date":"2017-03-21","close":3745.0},{"date":"2017-03-22","close":3775.0},{"date":"2017-03-23","close":3810.0},{"date":"2017-03-24","close":3785.0},{"date":"2017-03-27","close":3745.0},{"date":"2017-03-28","close":3780.0},{"date":"2017-03-29","close":3780.0},{"date":"2017-03-30","close":3750.0},{"date":"2017-03-31","close":3890.0},{"date":"2017-04-03","close":3970.0},{"date":"2017-04-04","close":3995.0},{"date":"2017-04-05","close":4020.0},{"date":"2017-04-06","close":3995.0},{"date":"2017-04-07","close":4030.0},{"date":"2017-04-10","close":4025.0},{"date":"2017-04-11","close":3900.0},{"date":"2017-04-12","close":3990.0},{"date":"2017-04-13","close":3980.0},{"date":"2017-04-14","close":4020.0},{"date":"2017-04-17","close":4020.0},{"date":"2017-04-18","close":3985.0},{"date":"2017-04-19","close":3960.0},{"date":"2017-04-20","close":4030.0},{"date":"2017-04-21","close":4035.0},{"date":"2017-04-24","close":4005.0},{"date":"2017-04-25","close":4025.0},{"date":"2017-04-26","close":4020.0},{"date":"2017-04-27","close":4070.0},{"date":"2017-04-28","close":3910.0},{"date":"2017-05-02","close":3885.0},{"date":"2017-05-04","close":3900.0},{"date":"2017-05-08","close":3920.0},{"date":"2017-05-10","close":3900.0},{"date":"2017-05-11","close":3885.0},{"date":"2017-05-12","close":3860.0},{"date":"2017-05-15","close":3865.0},{"date":"2017-05-16","close":3815.0},{"date":"2017-05-17","close":3830.0},{"date":"2017-05-18","close":3770.0},{"date":"2017-05-19","close":3740.0},{"date":"2017-05-22","close":3855.0},{"date":"2017-05-23","close":3850.0},{"date":"2017-05-24","close":3860.0},{"date":"2017-05-25","close":3900.0},{"date":"2017-05-26","close":3910.0},{"date":"2017-05-29","close":3925.0},{"date":"2017-05-30","close":3985.0},{"date":"2017-05-31","close":3990.0},{"date":"2017-06-01","close":4030.0},{"date":"2017-06-02","close":4050.0},{"date":"2017-06-05","close":4060.0},{"date":"2017-06-07","close":4070.0},{"date":"2017-06-08","close":4160.0},{"date":"2017-06-09","close":4255.0},{"date":"2017-06-12","close":4290.0},{"date":"2017-06-13","close":4295.0},{"date":"2017-06-14","close":4290.0},{"date":"2017-06-15","close":4205.0},{"date":"2017-06-16","close":4180.0},{"date":"2017-06-19","close":4190.0},{"date":"2017-06-20","close":4150.0},{"date":"2017-06-21","close":4115.0},{"date":"2017-06-22","close":4120.0},{"date":"2017-06-23","close":4180.0},{"date":"2017-06-26","close":4150.0},{"date":"2017-06-27","close":4250.0},{"date":"2017-06-28","close":4250.0},{"date":"2017-06-29","close":4300.0},{"date":"2017-06-30","close":4395.0},{"date":"2017-07-03","close":4315.0},{"date":"2017-07-04","close":4295.0},{"date":"2017-07-05","close":4335.0},{"date":"2017-07-06","close":4295.0},{"date":"2017-07-07","close":4330.0},{"date":"2017-07-10","close":4300.0},{"date":"2017-07-11","close":4300.0},{"date":"2017-07-12","close":4330.0},{"date":"2017-07-13","close":4330.0},{"date":"2017-07-14","close":4260.0},{"date":"2017-07-17","close":4175.0},{"date":"2017-07-18","close":4130.0},{"date":"2017-07-19","close":4155.0},{"date":"2017-07-20","close":4225.0},{"date":"2017-07-21","close":4175.0},{"date":"2017-07-24","close":4100.0},{"date":"2017-07-25","close":4070.0},{"date":"2017-07-26","close":4030.0},{"date":"2017-07-27","close":4090.0},{"date":"2017-07-28","close":4110.0},{"date":"2017-07-31","close":4180.0},{"date":"2017-08-01","close":4170.0},{"date":"2017-08-02","close":4160.0},{"date":"2017-08-03","close":4130.0},{"date":"2017-08-04","close":4115.0},{"date":"2017-08-07","close":4100.0},{"date":"2017-08-08","close":4015.0},{"date":"2017-08-09","close":3890.0},{"date":"2017-08-10","close":3945.0},{"date":"2017-08-11","close":3910.0},{"date":"2017-08-14","close":3825.0},{"date":"2017-08-16","close":4040.0},{"date":"2017-08-17","close":4050.0},{"date":"2017-08-18","close":4150.0},{"date":"2017-08-21","close":4135.0},{"date":"2017-08-22","close":4165.0},{"date":"2017-08-23","close":4160.0},{"date":"2017-08-24","close":4105.0},{"date":"2017-08-25","close":4115.0},{"date":"2017-08-28","close":4140.0},{"date":"2017-08-29","close":4095.0},{"date":"2017-08-30","close":4095.0},{"date":"2017-08-31","close":4080.0},{"date":"2017-09-01","close":4080.0},{"date":"2017-09-04","close":4030.0},{"date":"2017-09-05","close":3990.0},{"date":"2017-09-06","close":3950.0},{"date":"2017-09-07","close":4100.0},{"date":"2017-09-08","close":3985.0},{"date":"2017-09-11","close":3985.0},{"date":"2017-09-12","close":4095.0},{"date":"2017-09-13","close":4080.0},{"date":"2017-09-14","close":4070.0},{"date":"2017-09-15","close":4070.0},{"date":"2017-09-18","close":4010.0},{"date":"2017-09-19","close":3990.0},{"date":"2017-09-20","close":3935.0},{"date":"2017-09-21","close":3915.0},{"date":"2017-09-22","close":3905.0},{"date":"2017-09-25","close":3715.0},{"date":"2017-09-26","close":3550.0},{"date":"2017-09-27","close":3570.0},{"date":"2017-09-28","close":3520.0},{"date":"2017-09-29","close":3585.0},{"date":"2017-10-10","close":3550.0},{"date":"2017-10-11","close":3630.0},{"date":"2017-10-12","close":3685.0},{"date":"2017-10-13","close":3625.0},{"date":"2017-10-16","close":3690.0},{"date":"2017-10-17","close":3780.0},{"date":"2017-10-18","close":3765.0},{"date":"2017-10-19","close":3745.0},{"date":"2017-10-20","close":3725.0},{"date":"2017-10-23","close":3645.0},{"date":"2017-10-24","close":3670.0},{"date":"2017-10-25","close":3720.0},{"date":"2017-10-26","close":3720.0},{"date":"2017-10-27","close":3695.0},{"date":"2017-10-30","close":3640.0},{"date":"2017-10-31","close":3650.0},{"date":"2017-11-01","close":3660.0},{"date":"2017-11-02","close":3600.0},{"date":"2017-11-03","close":3580.0},{"date":"2017-11-06","close":3605.0},{"date":"2017-11-07","close":3600.0},{"date":"2017-11-08","close":3605.0},{"date":"2017-11-09","close":3595.0},{"date":"2017-11-10","close":3535.0},{"date":"2017-11-13","close":3615.0},{"date":"2017-11-14","close":3615.0},{"date":"2017-11-15","close":3620.0},{"date":"2017-11-16","close":3645.0},{"date":"2017-11-17","close":3650.0},{"date":"2017-11-20","close":3675.0},{"date":"2017-11-21","close":3710.0},{"date":"2017-11-22","close":3690.0},{"date":"2017-11-23","close":3755.0},{"date":"2017-11-24","close":3700.0},{"date":"2017-11-27","close":3745.0},{"date":"2017-11-28","close":3735.0},{"date":"2017-11-29","close":3755.0},{"date":"2017-11-30","close":3650.0},{"date":"2017-12-01","close":3765.0},{"date":"2017-12-04","close":3720.0},{"date":"2017-12-05","close":3880.0},{"date":"2017-12-06","close":3950.0},{"date":"2017-12-07","close":3810.0},{"date":"2017-12-08","close":3840.0},{"date":"2017-12-11","close":3840.0},{"date":"2017-12-12","close":3910.0},{"date":"2017-12-13","close":3865.0},{"date":"2017-12-14","close":3900.0},{"date":"2017-12-15","close":3800.0},{"date":"2017-12-18","close":3910.0},{"date":"2017-12-19","close":3815.0},{"date":"2017-12-20","close":3840.0},{"date":"2017-12-21","close":3900.0},{"date":"2017-12-22","close":3905.0},{"date":"2017-12-26","close":3900.0},{"date":"2017-12-27","close":3940.0},{"date":"2017-12-28","close":3950.0},{"date":"2018-01-02","close":3108.0923},{"date":"2018-01-03","close":3116.144},{"date":"2018-01-04","close":3027.5715},{"date":"2018-01-05","close":2979.259},{"date":"2018-01-08","close":3071.8577},{"date":"2018-01-09","close":3071.8577},{"date":"2018-01-10","close":3128.2224},{"date":"2018-01-11","close":3140.3003},{"date":"2018-01-12","close":3140.3003},{"date":"2018-01-15","close":3124.196},{"date":"2018-01-16","close":3136.2744},{"date":"2018-01-17","close":3168.4824},{"date":"2018-01-18","close":3381.8616},{"date":"2018-01-19","close":3345.6274},{"date":"2018-01-22","close":3442.2524},{"date":"2018-01-23","close":3422.1223},{"date":"2018-01-24","close":3406.0176},{"date":"2018-01-25","close":3474.4604},{"date":"2018-01-26","close":3474.4604},{"date":"2018-01-29","close":3502.6426},{"date":"2018-01-30","close":3498.6167},{"date":"2018-01-31","close":3494.5908},{"date":"2018-02-01","close":3410.0439},{"date":"2018-02-02","close":3426.1482},{"date":"2018-02-05","close":3349.6536},{"date":"2018-02-06","close":3486.5383},{"date":"2018-02-07","close":3438.2261},{"date":"2018-02-08","close":3426.1482},{"date":"2018-02-09","close":3454.3306},{"date":"2018-02-12","close":3442.2524},{"date":"2018-02-13","close":3377.8354},{"date":"2018-02-14","close":3462.3823},{"date":"2018-02-19","close":3490.5645},{"date":"2018-02-20","close":3478.4861},{"date":"2018-02-21","close":3498.6167},{"date":"2018-02-22","close":3462.3823},{"date":"2018-02-23","close":3559.0071},{"date":"2018-02-26","close":3663.6831},{"date":"2018-02-27","close":3615.3713},{"date":"2018-02-28","close":3675.7615},{"date":"2018-03-02","close":3695.8923},{"date":"2018-03-05","close":3575.1113},{"date":"2018-03-06","close":3567.0591},{"date":"2018-03-07","close":3466.4087},{"date":"2018-03-08","close":3454.3306},{"date":"2018-03-09","close":3454.3306},{"date":"2018-03-12","close":3506.6685},{"date":"2018-03-13","close":3559.0071},{"date":"2018-03-14","close":3559.0071},{"date":"2018-03-15","close":3538.8767},{"date":"2018-03-16","close":3542.9026},{"date":"2018-03-19","close":3526.7988},{"date":"2018-03-20","close":3542.9026},{"date":"2018-03-21","close":3530.825},{"date":"2018-03-22","close":3526.7988},{"date":"2018-03-23","close":3518.7468},{"date":"2018-03-26","close":3518.7468},{"date":"2018-03-27","close":3462.3823},{"date":"2018-03-28","close":3502.6426},{"date":"2018-03-29","close":3522.7732},{"date":"2018-03-30","close":3554.981},{"date":"2018-04-02","close":3663.6831},{"date":"2018-04-03","close":3599.2673},{"date":"2018-04-04","close":3542.9026},{"date":"2018-04-05","close":3587.1892},{"date":"2018-04-06","close":3575.1113},{"date":"2018-04-09","close":3567.0591},{"date":"2018-04-10","close":3559.0071},{"date":"2018-04-11","close":3542.9026},{"date":"2018-04-12","close":3563.0327},{"date":"2018-04-13","close":3510.6946},{"date":"2018-04-16","close":3510.6946},{"date":"2018-04-17","close":3438.2261},{"date":"2018-04-18","close":3381.8616},{"date":"2018-04-19","close":3450.3044},{"date":"2018-04-20","close":3422.1223},{"date":"2018-04-23","close":3498.6167},{"date":"2018-04-24","close":3506.6685},{"date":"2018-04-25","close":3530.825},{"date":"2018-04-26","close":3534.8506},{"date":"2018-04-27","close":3530.825},{"date":"2018-04-30","close":3502.6426},{"date":"2018-05-02","close":3522.7732},{"date":"2018-05-03","close":3462.3823},{"date":"2018-05-04","close":3466.4087},{"date":"2018-05-08","close":3478.4861},{"date":"2018-05-09","close":3478.4861},{"date":"2018-05-10","close":3478.4861},{"date":"2018-05-11","close":3526.7988},{"date":"2018-05-14","close":3502.6426},{"date":"2018-05-15","close":3530.825},{"date":"2018-05-16","close":3530.825},{"date":"2018-05-17","close":3534.8506},{"date":"2018-05-18","close":3599.2673},{"date":"2018-05-21","close":3599.2673},{"date":"2018-05-23","close":3599.2673},{"date":"2018-05-24","close":3567.0591},{"date":"2018-05-25","close":3522.7732},{"date":"2018-05-28","close":3587.1892},{"date":"2018-05-29","close":3575.1113},{"date":"2018-05-30","close":3571.0852},{"date":"2018-05-31","close":3502.6426},{"date":"2018-06-01","close":3518.7468},{"date":"2018-06-04","close":3526.7988},{"date":"2018-06-05","close":3591.2148},{"date":"2018-06-07","close":3542.9026},{"date":"2018-06-08","close":3595.241},{"date":"2018-06-11","close":3675.7615},{"date":"2018-06-12","close":3768.3606},{"date":"2018-06-14","close":3784.4646},{"date":"2018-06-15","close":3716.0217},{"date":"2018-06-18","close":3784.4646},{"date":"2018-06-19","close":3784.4646},{"date":"2018-06-20","close":3736.1519},{"date":"2018-06-21","close":3844.8547},{"date":"2018-06-22","close":3792.5159},{"date":"2018-06-25","close":3772.387},{"date":"2018-06-26","close":3687.8396},{"date":"2018-06-27","close":3486.5383},{"date":"2018-06-28","close":3422.1223},{"date":"2018-06-29","close":3599.2673},{"date":"2018-07-02","close":3522.7732},{"date":"2018-07-03","close":3325.4971},{"date":"2018-07-04","close":3373.8101},{"date":"2018-07-05","close":3450.3044},{"date":"2018-07-06","close":3575.1113},{"date":"2018-07-09","close":3619.397},{"date":"2018-07-10","close":3599.2673},{"date":"2018-07-11","close":3703.9436},{"date":"2018-07-12","close":3623.4233},{"date":"2018-07-13","close":3550.9551},{"date":"2018-07-16","close":3510.6946},{"date":"2018-07-17","close":3414.0703},{"date":"2018-07-18","close":3381.8616},{"date":"2018-07-19","close":3353.6794},{"date":"2018-07-20","close":3289.2634},{"date":"2018-07-23","close":3269.1328},{"date":"2018-07-24","close":3285.2375},{"date":"2018-07-25","close":3253.0288},{"date":"2018-07-26","close":3293.2891},{"date":"2018-07-27","close":3353.6794},{"date":"2018-07-30","close":3381.8616},{"date":"2018-07-31","close":3341.6021},{"date":"2018-08-01","close":3281.2109},{"date":"2018-08-02","close":3200.6909},{"date":"2018-08-03","close":3265.1069},{"date":"2018-08-06","close":3253.0288},{"date":"2018-08-07","close":3353.6794},{"date":"2018-08-08","close":3289.2634},{"date":"2018-08-09","close":3329.5237},{"date":"2018-08-10","close":3337.5754},{"date":"2018-08-13","close":3289.2634},{"date":"2018-08-14","close":3418.0959},{"date":"2018-08-16","close":3406.0176},{"date":"2018-08-17","close":3446.2783},{"date":"2018-08-20","close":3393.9402},{"date":"2018-08-21","close":3446.2783},{"date":"2018-08-22","close":3434.2},{"date":"2018-08-23","close":3349.6536},{"date":"2018-08-24","close":3309.3931},{"date":"2018-08-27","close":3317.4453},{"date":"2018-08-28","close":3313.4194},{"date":"2018-08-29","close":3285.2375},{"date":"2018-08-30","close":3297.3152},{"date":"2018-08-31","close":3293.2891},{"date":"2018-09-03","close":3293.2891},{"date":"2018-09-04","close":3269.1328},{"date":"2018-09-05","close":3253.0288},{"date":"2018-09-06","close":3261.0813},{"date":"2018-09-07","close":3301.3416},{"date":"2018-09-10","close":3313.4194},{"date":"2018-09-11","close":3305.3674},{"date":"2018-09-12","close":3361.7319},{"date":"2018-09-13","close":3365.7576},{"date":"2018-09-14","close":3365.7576},{"date":"2018-09-17","close":3293.2891},{"date":"2018-09-18","close":3341.6021},{"date":"2018-09-19","close":3289.2634},{"date":"2018-09-20","close":3301.3416},{"date":"2018-09-21","close":3305.3674},{"date":"2018-09-27","close":3309.3931},{"date":"2018-09-28","close":3361.7319},{"date":"2018-10-01","close":3345.6274},{"date":"2018-10-02","close":3345.6274},{"date":"2018-10-04","close":3349.6536},{"date":"2018-10-05","close":3176.5349},{"date":"2018-10-08","close":3075.884},{"date":"2018-10-10","close":3100.0398},{"date":"2018-10-11","close":3240.9509},{"date":"2018-10-12","close":3293.2891},{"date":"2018-10-15","close":3333.5496},{"date":"2018-10-16","close":3309.3931},{"date":"2018-10-17","close":3281.2109},{"date":"2018-10-18","close":3220.821},{"date":"2018-10-19","close":3236.9248},{"date":"2018-10-22","close":3462.3823},{"date":"2018-10-23","close":3615.3713},{"date":"2018-10-24","close":3542.9026},{"date":"2018-10-25","close":3498.6167},{"date":"2018-10-26","close":3297.3152},{"date":"2018-10-29","close":3180.5603},{"date":"2018-10-30","close":3458.3562},{"date":"2018-10-31","close":3381.8616},{"date":"2018-11-01","close":3349.6536},{"date":"2018-11-02","close":3406.0176},{"date":"2018-11-05","close":3373.8101},{"date":"2018-11-06","close":3474.4604},{"date":"2018-11-07","close":3623.4233},{"date":"2018-11-08","close":3542.9026},{"date":"2018-11-09","close":3575.1113},{"date":"2018-11-12","close":3760.3083},{"date":"2018-11-13","close":3683.8145},{"date":"2018-11-14","close":3470.4346},{"date":"2018-11-15","close":3494.5908},{"date":"2018-11-16","close":3538.8767},{"date":"2018-11-19","close":3639.5281},{"date":"2018-11-20","close":3583.1631},{"date":"2018-11-21","close":3631.4756},{"date":"2018-11-22","close":3635.501},{"date":"2018-11-23","close":3446.2783},{"date":"2018-11-26","close":3482.5125},{"date":"2018-11-27","close":3502.6426},{"date":"2018-11-28","close":3470.4346},{"date":"2018-11-29","close":3462.3823},{"date":"2018-11-30","close":3542.9026},{"date":"2018-12-03","close":3671.7356},{"date":"2018-12-04","close":3563.0327},{"date":"2018-12-05","close":3502.6426},{"date":"2018-12-06","close":3454.3306},{"date":"2018-12-07","close":3454.3306},{"date":"2018-12-10","close":3361.7319},{"date":"2018-12-11","close":3406.0176},{"date":"2018-12-12","close":3450.3044},{"date":"2018-12-13","close":3510.6946},{"date":"2018-12-14","close":3526.7988},{"date":"2018-12-17","close":3514.7205},{"date":"2018-12-18","close":3486.5383},{"date":"2018-12-19","close":3470.4346},{"date":"2018-12-20","close":3418.0959},{"date":"2018-12-21","close":3373.8101},{"date":"2018-12-24","close":3301.3416},{"date":"2018-12-26","close":3257.0552},{"date":"2018-12-27","close":3293.8347},{"date":"2018-12-28","close":3318.3547},{"date":"2019-01-02","close":3367.3943},{"date":"2019-01-03","close":3391.9148},{"date":"2019-01-04","close":3314.2678},{"date":"2019-01-07","close":3359.2209},{"date":"2019-01-08","close":3338.7881},{"date":"2019-01-09","close":3351.0481},{"date":"2019-01-10","close":3363.3081},{"date":"2019-01-11","close":3359.2209},{"date":"2019-01-14","close":3330.6147},{"date":"2019-01-15","close":3338.7881},{"date":"2019-01-16","close":3334.7017},{"date":"2019-01-17","close":3302.0083},{"date":"2019-01-18","close":3359.2209},{"date":"2019-01-21","close":3326.5278},{"date":"2019-01-22","close":3302.0083},{"date":"2019-01-23","close":3318.3547},{"date":"2019-01-24","close":3318.3547},{"date":"2019-01-25","close":3334.7017},{"date":"2019-01-28","close":3302.0083},{"date":"2019-01-29","close":3334.7017},{"date":"2019-01-30","close":3334.7017},{"date":"2019-01-31","close":3363.3081},{"date":"2019-02-01","close":3396.001},{"date":"2019-02-07","close":3363.3081},{"date":"2019-02-08","close":3449.1274},{"date":"2019-02-11","close":3404.1741},{"date":"2019-02-12","close":3485.907},{"date":"2019-02-13","close":3453.2144},{"date":"2019-02-14","close":3453.2144},{"date":"2019-02-15","close":3498.167},{"date":"2019-02-18","close":3530.8599},{"date":"2019-02-19","close":3473.6475},{"date":"2019-02-20","close":3489.9937},{"date":"2019-02-21","close":3457.3003},{"date":"2019-02-22","close":3534.9468},{"date":"2019-02-25","close":3510.4268},{"date":"2019-02-26","close":3514.5139},{"date":"2019-02-27","close":3514.5139},{"date":"2019-02-28","close":3420.521},{"date":"2019-03-04","close":3379.6545},{"date":"2019-03-05","close":3396.001},{"date":"2019-03-06","close":3424.6077},{"date":"2019-03-07","close":3465.4741},{"date":"2019-03-08","close":3489.9937},{"date":"2019-03-11","close":3432.7808},{"date":"2019-03-12","close":3457.3003},{"date":"2019-03-13","close":3449.1274},{"date":"2019-03-14","close":3465.4741},{"date":"2019-03-15","close":3428.6938},{"date":"2019-03-18","close":3412.3477},{"date":"2019-03-19","close":3412.3477},{"date":"2019-03-20","close":3436.8674},{"date":"2019-03-21","close":3436.8674},{"date":"2019-03-22","close":3424.6077},{"date":"2019-03-25","close":3391.9148},{"date":"2019-03-26","close":3436.8674},{"date":"2019-03-27","close":3436.8674},{"date":"2019-03-28","close":3432.7808},{"date":"2019-03-29","close":3432.7808},{"date":"2019-04-01","close":3424.6077},{"date":"2019-04-02","close":3416.4341},{"date":"2019-04-03","close":3408.2612},{"date":"2019-04-04","close":3391.9148},{"date":"2019-04-05","close":3375.5676},{"date":"2019-04-08","close":3306.095},{"date":"2019-04-09","close":3338.7881},{"date":"2019-04-10","close":3379.6545},{"date":"2019-04-11","close":3416.4341},{"date":"2019-04-12","close":3383.7407},{"date":"2019-04-15","close":3404.1741},{"date":"2019-04-16","close":3400.0876},{"date":"2019-04-17","close":3424.6077},{"date":"2019-04-18","close":3371.481},{"date":"2019-04-19","close":3383.7407},{"date":"2019-04-22","close":3412.3477},{"date":"2019-04-23","close":3436.8674},{"date":"2019-04-24","close":3387.8276},{"date":"2019-04-25","close":3465.4741},{"date":"2019-04-26","close":3469.5603},{"date":"2019-04-29","close":3489.9937},{"date":"2019-04-30","close":3461.3875},{"date":"2019-05-02","close":3449.1274},{"date":"2019-05-03","close":3453.2144},{"date":"2019-05-07","close":3432.7808},{"date":"2019-05-08","close":3359.2209},{"date":"2019-05-09","close":3302.0083},{"date":"2019-05-10","close":3346.9614},{"date":"2019-05-13","close":3342.8745},{"date":"2019-05-14","close":3359.2209},{"date":"2019-05-15","close":3342.8745},{"date":"2019-05-16","close":3338.7881},{"date":"2019-05-17","close":3334.7017},{"date":"2019-05-20","close":3310.1816},{"date":"2019-05-21","close":3330.6147},{"date":"2019-05-22","close":3322.4414},{"date":"2019-05-23","close":3273.4019},{"date":"2019-05-24","close":3306.095},{"date":"2019-05-27","close":3273.4019},{"date":"2019-05-28","close":3322.4414},{"date":"2019-05-29","close":3236.6221},{"date":"2019-05-30","close":3269.3149},{"date":"2019-05-31","close":3248.8821},{"date":"2019-06-03","close":3203.9287},{"date":"2019-06-04","close":3236.6221},{"date":"2019-06-05","close":3224.3621},{"date":"2019-06-07","close":3244.7954},{"date":"2019-06-10","close":3269.3149},{"date":"2019-06-11","close":3293.8347},{"date":"2019-06-12","close":3306.095},{"date":"2019-06-13","close":3346.9614},{"date":"2019-06-14","close":3330.6147},{"date":"2019-06-17","close":3306.095},{"date":"2019-06-18","close":3318.3547},{"date":"2019-06-19","close":3326.5278},{"date":"2019-06-20","close":3342.8745},{"date":"2019-06-21","close":3318.3547},{"date":"2019-06-24","close":3277.4888},{"date":"2019-06-25","close":3346.9614},{"date":"2019-06-26","close":3322.4414},{"date":"2019-06-27","close":3314.2678},{"date":"2019-06-28","close":3351.0481},{"date":"2019-07-01","close":3334.7017},{"date":"2019-07-02","close":3261.1416},{"date":"2019-07-03","close":3252.9683},{"date":"2019-07-04","close":3297.9214},{"date":"2019-07-05","close":3306.095},{"date":"2019-07-08","close":3212.1023},{"date":"2019-07-09","close":3179.4089},{"date":"2019-07-10","close":3138.5425},{"date":"2019-07-11","close":3191.6687},{"date":"2019-07-12","close":3195.7556},{"date":"2019-07-15","close":3122.196},{"date":"2019-07-16","close":3105.8494},{"date":"2019-07-17","close":3114.0227},{"date":"2019-07-18","close":3118.1091},{"date":"2019-07-19","close":3126.2825},{"date":"2019-07-22","close":3048.6362},{"date":"2019-07-23","close":3044.5496},{"date":"2019-07-24","close":2962.8167},{"date":"2019-07-25","close":2983.25},{"date":"2019-07-26","close":2889.2571},{"date":"2019-07-29","close":2819.7842},{"date":"2019-07-30","close":2836.1311},{"date":"2019-07-31","close":2926.0374},{"date":"2019-08-01","close":2938.2971},{"date":"2019-08-02","close":2913.7771},{"date":"2019-08-05","close":2897.4307},{"date":"2019-08-06","close":2926.0374},{"date":"2019-08-07","close":2930.1235},{"date":"2019-08-08","close":3020.0298},{"date":"2019-08-09","close":2979.1633},{"date":"2019-08-12","close":2979.1633},{"date":"2019-08-13","close":2991.4233},{"date":"2019-08-14","close":3048.6362},{"date":"2019-08-16","close":2921.9504},{"date":"2019-08-19","close":3011.8567},{"date":"2019-08-20","close":3011.8567},{"date":"2019-08-21","close":3024.1162},{"date":"2019-08-22","close":3060.8962},{"date":"2019-08-23","close":3011.8567},{"date":"2019-08-26","close":2958.73},{"date":"2019-08-27","close":2950.5569},{"date":"2019-08-28","close":3007.77},{"date":"2019-08-29","close":3048.6362},{"date":"2019-08-30","close":3052.7231},{"date":"2019-09-02","close":3056.8096},{"date":"2019-09-03","close":3060.8962},{"date":"2019-09-04","close":3040.4634},{"date":"2019-09-05","close":3069.0696},{"date":"2019-09-06","close":3032.2896},{"date":"2019-09-09","close":3028.2031},{"date":"2019-09-10","close":3077.2427},{"date":"2019-09-11","close":3069.0696},{"date":"2019-09-16","close":3044.5496},{"date":"2019-09-17","close":3056.8096},{"date":"2019-09-18","close":3064.9829},{"date":"2019-09-19","close":3138.5425},{"date":"2019-09-20","close":3036.3762},{"date":"2019-09-23","close":3015.9431},{"date":"2019-09-24","close":3036.3762},{"date":"2019-09-25","close":2999.5967},{"date":"2019-09-26","close":2987.3367},{"date":"2019-09-27","close":2995.5098},{"date":"2019-09-30","close":2999.5967},{"date":"2019-10-01","close":3060.8962},{"date":"2019-10-02","close":2987.3367},{"date":"2019-10-04","close":2962.8167},{"date":"2019-10-07","close":2999.5967},{"date":"2019-10-08","close":2970.9902},{"date":"2019-10-10","close":2999.5967},{"date":"2019-10-11","close":3007.77},{"date":"2019-10-14","close":3048.6362},{"date":"2019-10-15","close":3024.1162},{"date":"2019-10-16","close":3064.9829},{"date":"2019-10-17","close":3052.7231},{"date":"2019-10-18","close":3040.4634},{"date":"2019-10-21","close":3015.9431},{"date":"2019-10-22","close":3056.8096},{"date":"2019-10-23","close":2962.8167},{"date":"2019-10-24","close":3020.0298},{"date":"2019-10-25","close":3064.9829},{"date":"2019-10-28","close":3105.8494},{"date":"2019-10-29","close":3097.676},{"date":"2019-10-30","close":2999.5967},{"date":"2019-10-31","close":3015.9431},{"date":"2019-11-01","close":3024.1162},{"date":"2019-11-04","close":3020.0298},{"date":"2019-11-05","close":3020.0298},{"date":"2019-11-06","close":2970.9902},{"date":"2019-11-07","close":2991.4233},{"date":"2019-11-08","close":2934.2102},{"date":"2019-11-11","close":2962.8167},{"date":"2019-11-12","close":2950.5569},{"date":"2019-11-13","close":2942.3838},{"date":"2019-11-14","close":2950.5569},{"date":"2019-11-15","close":2966.9033},{"date":"2019-11-18","close":3015.9431},{"date":"2019-11-19","close":2975.0767},{"date":"2019-11-20","close":2966.9033},{"date":"2019-11-21","close":2942.3838},{"date":"2019-11-22","close":2917.8635},{"date":"2019-11-25","close":2958.73},{"date":"2019-11-26","close":2938.2971},{"date":"2019-11-27","close":2938.2971},{"date":"2019-11-28","close":2917.8635},{"date":"2019-11-29","close":2958.73},{"date":"2019-12-02","close":2942.3838},{"date":"2019-12-03","close":2893.3438},{"date":"2019-12-04","close":2856.564},{"date":"2019-12-05","close":2876.9973},{"date":"2019-12-06","close":2872.9106},{"date":"2019-12-09","close":2983.25},{"date":"2019-12-10","close":2897.4307},{"date":"2019-12-11","close":2795.2646},{"date":"2019-12-12","close":2770.7446},{"date":"2019-12-13","close":2762.5713},{"date":"2019-12-16","close":2766.658},{"date":"2019-12-17","close":2783.0044},{"date":"2019-12-18","close":2746.2244},{"date":"2019-12-19","close":2738.0515},{"date":"2019-12-20","close":2729.8782},{"date":"2019-12-23","close":2725.7913},{"date":"2019-12-24","close":2742.1379},{"date":"2019-12-26","close":2803.4375},{"date":"2019-12-27","close":2845.0317},{"date":"2019-12-30","close":2836.7126},{"date":"2020-01-02","close":2836.7126},{"date":"2020-01-03","close":2832.5535},{"date":"2020-01-06","close":2786.8},{"date":"2020-01-07","close":2774.3218},{"date":"2020-01-08","close":2686.9744},{"date":"2020-01-09","close":2766.0029},{"date":"2020-01-10","close":2824.2346},{"date":"2020-01-13","close":2824.2346},{"date":"2020-01-14","close":2828.3943},{"date":"2020-01-15","close":2820.0754},{"date":"2020-01-16","close":2836.7126},{"date":"2020-01-17","close":2828.3943},{"date":"2020-01-20","close":2799.2783},{"date":"2020-01-21","close":2915.7417},{"date":"2020-01-22","close":2928.2197},{"date":"2020-01-23","close":2990.6111},{"date":"2020-01-28","close":2961.4951},{"date":"2020-01-29","close":3190.2622},{"date":"2020-01-30","close":3269.2908},{"date":"2020-01-31","close":3161.1465},{"date":"2020-02-03","close":3223.5376},{"date":"2020-02-04","close":3335.8413},{"date":"2020-02-05","close":3290.0879},{"date":"2020-02-06","close":3256.8125},{"date":"2020-02-07","close":3273.4504},{"date":"2020-02-10","close":3240.1748},{"date":"2020-02-11","close":3186.1025},{"date":"2020-02-12","close":3223.5376},{"date":"2020-02-13","close":3169.4653},{"date":"2020-02-14","close":3111.2336},{"date":"2020-02-17","close":3127.8708},{"date":"2020-02-18","close":3169.4653},{"date":"2020-02-19","close":3144.5085},{"date":"2020-02-20","close":3165.3059},{"date":"2020-02-21","close":3098.7551},{"date":"2020-02-24","close":2953.1763},{"date":"2020-02-25","close":2982.292},{"date":"2020-02-26","close":2899.1038},{"date":"2020-02-27","close":2865.8286},{"date":"2020-02-28","close":2686.9744},{"date":"2020-03-02","close":2720.2498},{"date":"2020-03-03","close":2749.3655},{"date":"2020-03-04","close":2824.2346},{"date":"2020-03-05","close":2869.988},{"date":"2020-03-06","close":2790.9597},{"date":"2020-03-09","close":2790.9597},{"date":"2020-03-10","close":2612.105},{"date":"2020-03-11","close":2607.9458},{"date":"2020-03-12","close":2387.4973},{"date":"2020-03-13","close":2258.5559},{"date":"2020-03-16","close":2295.9905},{"date":"2020-03-17","close":2287.6716},{"date":"2020-03-18","close":2295.9905},{"date":"2020-03-19","close":2025.6293},{"date":"2020-03-20","close":2229.4399},{"date":"2020-03-23","close":2366.7004},{"date":"2020-03-24","close":2558.0327},{"date":"2020-03-25","close":2695.2932},{"date":"2020-03-26","close":2745.2058},{"date":"2020-03-27","close":2770.1626},{"date":"2020-03-30","close":3144.5085},{"date":"2020-03-31","close":2815.916},{"date":"2020-04-01","close":2657.8586},{"date":"2020-04-02","close":2753.5247},{"date":"2020-04-03","close":2766.0029},{"date":"2020-04-06","close":2865.8286},{"date":"2020-04-07","close":2907.4226},{"date":"2020-04-08","close":2944.8574},{"date":"2020-04-09","close":2982.292},{"date":"2020-04-10","close":3331.6821},{"date":"2020-04-13","close":3244.3342},{"date":"2020-04-14","close":3265.1313},{"date":"2020-04-16","close":3385.7542},{"date":"2020-04-17","close":3389.9133},{"date":"2020-04-20","close":3377.4351},{"date":"2020-04-21","close":3485.5798},{"date":"2020-04-22","close":3443.9858},{"date":"2020-04-23","close":3468.9421},{"date":"2020-04-24","close":3381.5947},{"date":"2020-04-27","close":3377.4351},{"date":"2020-04-28","close":3369.1167},{"date":"2020-04-29","close":3406.5508},{"date":"2020-05-04","close":3331.6821},{"date":"2020-05-06","close":3464.7827},{"date":"2020-05-07","close":4013.824},{"date":"2020-05-08","close":3764.2598},{"date":"2020-05-11","close":3672.7529},{"date":"2020-05-12","close":3755.9407},{"date":"2020-05-13","close":3697.709},{"date":"2020-05-14","close":3697.709},{"date":"2020-05-15","close":3730.9846},{"date":"2020-05-18","close":3751.7815},{"date":"2020-05-19","close":3772.5786},{"date":"2020-05-20","close":3868.2446},{"date":"2020-05-21","close":3901.5198},{"date":"2020-05-22","close":3959.7517},{"date":"2020-05-25","close":3943.114},{"date":"2020-05-26","close":3938.9548},{"date":"2020-05-27","close":3951.4331},{"date":"2020-05-28","close":3814.1724},{"date":"2020-05-29","close":3701.8687},{"date":"2020-06-01","close":3685.231},{"date":"2020-06-02","close":3693.5498},{"date":"2020-06-03","close":3577.0867},{"date":"2020-06-04","close":3639.4778},{"date":"2020-06-05","close":3651.9558},{"date":"2020-06-08","close":3714.3469},{"date":"2020-06-09","close":3726.825},{"date":"2020-06-10","close":3639.4778},{"date":"2020-06-11","close":3622.8398},{"date":"2020-06-12","close":3568.7676},{"date":"2020-06-15","close":3260.9722},{"date":"2020-06-16","close":3543.8115},{"date":"2020-06-17","close":3464.7827},{"date":"2020-06-18","close":3518.8547},{"date":"2020-06-19","close":3510.5364},{"date":"2020-06-22","close":3531.333},{"date":"2020-06-23","close":3626.9993},{"date":"2020-06-24","close":3618.6807},{"date":"2020-06-25","close":3676.9124},{"date":"2020-06-26","close":3597.8835},{"date":"2020-06-29","close":3493.8987},{"date":"2020-06-30","close":3568.7676},{"date":"2020-07-01","close":3514.6956},{"date":"2020-07-02","close":3577.0867},{"date":"2020-07-03","close":3639.4778},{"date":"2020-07-06","close":3664.4343},{"date":"2020-07-07","close":3672.7529},{"date":"2020-07-08","close":3785.0566},{"date":"2020-07-09","close":3768.4189},{"date":"2020-07-10","close":3747.6223},{"date":"2020-07-13","close":3772.5786},{"date":"2020-07-14","close":3768.4189},{"date":"2020-07-15","close":3743.4626},{"date":"2020-07-16","close":3768.4189},{"date":"2020-07-17","close":3893.2014},{"date":"2020-07-20","close":3884.8823},{"date":"2020-07-21","close":3938.9548},{"date":"2020-07-22","close":4101.1719},{"date":"2020-07-23","close":3826.6506},{"date":"2020-07-24","close":3943.114},{"date":"2020-07-27","close":3710.1873},{"date":"2020-07-28","close":3414.8699},{"date":"2020-07-29","close":3456.4639},{"date":"2020-07-30","close":3331.6821},{"date":"2020-07-31","close":3298.4065},{"date":"2020-08-03","close":3348.3193},{"date":"2020-08-04","close":3381.5947},{"date":"2020-08-05","close":3572.927},{"date":"2020-08-06","close":3473.1016},{"date":"2020-08-07","close":3419.0291},{"date":"2020-08-10","close":3373.2761},{"date":"2020-08-11","close":3369.1167},{"date":"2020-08-12","close":3377.4351},{"date":"2020-08-13","close":3410.7104},{"date":"2020-08-14","close":3335.8413},{"date":"2020-08-18","close":3202.7405},{"date":"2020-08-19","close":3277.6096},{"date":"2020-08-20","close":3140.3494},{"date":"2020-08-21","close":3102.9148},{"date":"2020-08-24","close":3119.5522},{"date":"2020-08-25","close":3194.4216},{"date":"2020-08-26","close":3219.3779},{"date":"2020-08-27","close":3127.8708},{"date":"2020-08-28","close":3065.48},{"date":"2020-08-31","close":3065.48},{"date":"2020-09-01","close":3077.9583},{"date":"2020-09-02","close":3098.7551},{"date":"2020-09-03","close":3190.2622},{"date":"2020-09-04","close":3177.7839},{"date":"2020-09-07","close":3186.1025},{"date":"2020-09-08","close":3169.4653},{"date":"2020-09-09","close":3132.0305},{"date":"2020-09-10","close":3111.2336},{"date":"2020-09-11","close":3119.5522},{"date":"2020-09-14","close":3161.1465},{"date":"2020-09-15","close":3319.2036},{"date":"2020-09-16","close":3244.3342},{"date":"2020-09-17","close":3173.6245},{"date":"2020-09-18","close":3144.5085},{"date":"2020-09-21","close":3003.0889},{"date":"2020-09-22","close":2932.3794},{"date":"2020-09-23","close":2928.2197},{"date":"2020-09-24","close":2803.4375},{"date":"2020-09-25","close":2795.1187},{"date":"2020-09-28","close":2832.5535},{"date":"2020-09-29","close":2824.2346},{"date":"2020-10-05","close":2894.9443},{"date":"2020-10-06","close":2907.4226},{"date":"2020-10-07","close":2894.9443},{"date":"2020-10-08","close":2953.1763},{"date":"2020-10-12","close":3028.0454},{"date":"2020-10-13","close":3003.0889},{"date":"2020-10-14","close":2994.7703},{"date":"2020-10-15","close":2882.4666},{"date":"2020-10-16","close":2824.2346},{"date":"2020-10-19","close":2753.5247},{"date":"2020-10-20","close":2736.8872},{"date":"2020-10-21","close":2745.2058},{"date":"2020-10-22","close":2736.8872},{"date":"2020-10-23","close":2732.7278},{"date":"2020-10-26","close":2674.4961},{"date":"2020-10-27","close":2649.54},{"date":"2020-10-28","close":2699.4526},{"date":"2020-10-29","close":2666.1772},{"date":"2020-10-30","close":2591.3083},{"date":"2020-11-02","close":2591.3083},{"date":"2020-11-03","close":2686.9744},{"date":"2020-11-04","close":2641.2209},{"date":"2020-11-05","close":2662.0181},{"date":"2020-11-06","close":2649.54},{"date":"2020-11-09","close":2703.6121},{"date":"2020-11-10","close":2695.2932},{"date":"2020-11-11","close":2711.9309},{"date":"2020-11-12","close":2716.0903},{"date":"2020-11-13","close":2720.2498},{"date":"2020-11-16","close":2745.2058},{"date":"2020-11-17","close":2766.0029},{"date":"2020-11-18","close":2732.7278},{"date":"2020-11-19","close":2728.5684},{"date":"2020-11-20","close":2720.2498},{"date":"2020-11-23","close":2707.7715},{"date":"2020-11-24","close":2711.9309},{"date":"2020-11-25","close":2682.8147},{"date":"2020-11-26","close":2682.8147},{"date":"2020-11-27","close":2686.9744},{"date":"2020-11-30","close":2724.4087},{"date":"2020-12-01","close":2732.7278},{"date":"2020-12-02","close":2736.8872},{"date":"2020-12-03","close":2724.4087},{"date":"2020-12-04","close":2732.7278},{"date":"2020-12-07","close":2720.2498},{"date":"2020-12-08","close":2674.4961},{"date":"2020-12-09","close":2678.6555},{"date":"2020-12-10","close":2682.8147},{"date":"2020-12-11","close":2686.9744},{"date":"2020-12-14","close":2657.8586},{"date":"2020-12-15","close":2632.9019},{"date":"2020-12-16","close":2641.2209},{"date":"2020-12-17","close":2645.3804},{"date":"2020-12-18","close":2649.54},{"date":"2020-12-21","close":2707.7715},{"date":"2020-12-22","close":3340.0007},{"date":"2020-12-23","close":3161.1465},{"date":"2020-12-24","close":3335.8413},{"date":"2020-12-28","close":3144.5085},{"date":"2020-12-29","close":3293.2351},{"date":"2020-12-30","close":3276.2383},{"date":"2021-01-04","close":3382.4714},{"date":"2021-01-05","close":3297.4849},{"date":"2021-01-06","close":3280.4873},{"date":"2021-01-07","close":3271.9885},{"date":"2021-01-08","close":3203.9995},{"date":"2021-01-11","close":3110.5139},{"date":"2021-01-12","close":3068.0203},{"date":"2021-01-13","close":3153.0073},{"date":"2021-01-14","close":3199.75},{"date":"2021-01-15","close":3119.0127},{"date":"2021-01-18","close":3153.0073},{"date":"2021-01-19","close":3165.7556},{"date":"2021-01-20","close":3178.5034},{"date":"2021-01-21","close":3187.002},{"date":"2021-01-22","close":3127.5115},{"date":"2021-01-25","close":3220.9968},{"date":"2021-01-26","close":3182.7527},{"date":"2021-01-27","close":3187.002},{"date":"2021-01-28","close":3144.5085},{"date":"2021-01-29","close":3017.0283},{"date":"2021-02-01","close":2970.2859},{"date":"2021-02-02","close":3000.031},{"date":"2021-02-03","close":3093.5166},{"date":"2021-02-04","close":3080.7686},{"date":"2021-02-05","close":3008.5298},{"date":"2021-02-08","close":3034.0261},{"date":"2021-02-09","close":3144.5085},{"date":"2021-02-10","close":3089.2671},{"date":"2021-02-15","close":3085.0181},{"date":"2021-02-16","close":3102.0151},{"date":"2021-02-17","close":3165.7556},{"date":"2021-02-18","close":3191.2515},{"date":"2021-02-19","close":3229.4956},{"date":"2021-02-22","close":3195.5007},{"date":"2021-02-23","close":3187.002},{"date":"2021-02-24","close":3161.5059},{"date":"2021-02-25","close":3203.9995},{"date":"2021-02-26","close":3153.0073},{"date":"2021-03-02","close":3110.5139},{"date":"2021-03-03","close":3203.9995},{"date":"2021-03-04","close":3229.4956},{"date":"2021-03-05","close":4198.3438},{"date":"2021-03-08","close":4198.3438},{"date":"2021-03-09","close":3985.877},{"date":"2021-03-10","close":4053.8665},{"date":"2021-03-11","close":3875.394},{"date":"2021-03-12","close":3977.3782},{"date":"2021-03-15","close":4087.8616},{"date":"2021-03-16","close":3998.6252},{"date":"2021-03-17","close":4168.5986},{"date":"2021-03-18","close":4121.8555},{"date":"2021-03-19","close":4317.3257},{"date":"2021-03-22","close":4266.3335},{"date":"2021-03-23","close":4257.835},{"date":"2021-03-24","close":4589.2822},{"date":"2021-03-25","close":4334.3232},{"date":"2021-03-26","close":4130.355},{"date":"2021-03-29","close":4015.6223},{"date":"2021-03-30","close":4104.8584},{"date":"2021-03-31","close":4070.864},{"date":"2021-04-01","close":4075.1133},{"date":"2021-04-02","close":4070.864},{"date":"2021-04-05","close":4325.8237},{"date":"2021-04-06","close":4236.5879},{"date":"2021-04-07","close":4181.3462},{"date":"2021-04-08","close":4283.3306},{"date":"2021-04-09","close":4266.3335},{"date":"2021-04-12","close":4202.5933},{"date":"2021-04-13","close":4130.355},{"date":"2021-04-14","close":4308.8267},{"date":"2021-04-15","close":4143.1021},{"date":"2021-04-16","close":4130.355},{"date":"2021-04-19","close":4109.1084},{"date":"2021-04-20","close":4117.606},{"date":"2021-04-21","close":4083.6118},{"date":"2021-04-22","close":4041.1187},{"date":"2021-04-23","close":4100.6094},{"date":"2021-04-26","close":4138.853},{"date":"2021-04-27","close":4045.3677},{"date":"2021-04-28","close":3926.3865},{"date":"2021-04-29","close":3934.8848},{"date":"2021-04-30","close":3858.3972},{"date":"2021-05-03","close":3837.1506},{"date":"2021-05-04","close":3764.9116},{"date":"2021-05-06","close":3764.9116},{"date":"2021-05-07","close":3764.9116},{"date":"2021-05-10","close":3828.6516},{"date":"2021-05-11","close":3722.4185},{"date":"2021-05-12","close":3701.1719},{"date":"2021-05-13","close":3658.6782},{"date":"2021-05-14","close":3705.4204},{"date":"2021-05-17","close":3662.9277},{"date":"2021-05-18","close":3633.1821},{"date":"2021-05-20","close":3628.9331},{"date":"2021-05-21","close":3569.4424},{"date":"2021-05-24","close":3514.2009},{"date":"2021-05-25","close":3667.177},{"date":"2021-05-26","close":3679.925},{"date":"2021-05-27","close":3713.9197},{"date":"2021-05-28","close":3905.1399},{"date":"2021-05-31","close":3909.3889},{"date":"2021-06-01","close":4049.6174},{"date":"2021-06-02","close":4024.1211},{"date":"2021-06-03","close":3998.6252},{"date":"2021-06-04","close":3964.6304},{"date":"2021-06-07","close":3926.3865},{"date":"2021-06-08","close":3888.1423},{"date":"2021-06-09","close":3883.8933},{"date":"2021-06-10","close":4019.8721},{"date":"2021-06-11","close":4096.3594},{"date":"2021-06-14","close":4130.355},{"date":"2021-06-15","close":4189.8452},{"date":"2021-06-16","close":4079.3628},{"date":"2021-06-17","close":4045.3677},{"date":"2021-06-18","close":4070.864},{"date":"2021-06-21","close":3990.1267},{"date":"2021-06-22","close":3913.6384},{"date":"2021-06-23","close":3858.3972},{"date":"2021-06-24","close":3824.4023},{"date":"2021-06-25","close":3832.9014},{"date":"2021-06-28","close":3934.8848},{"date":"2021-06-29","close":3875.394},{"date":"2021-06-30","close":3879.6438},{"date":"2021-07-01","close":3943.3843},{"date":"2021-07-02","close":3943.3843},{"date":"2021-07-05","close":3909.3889},{"date":"2021-07-06","close":3909.3889},{"date":"2021-07-07","close":3807.405},{"date":"2021-07-08","close":3709.6704},{"date":"2021-07-09","close":3675.6758},{"date":"2021-07-12","close":3713.9197},{"date":"2021-07-13","close":3786.1584},{"date":"2021-07-14","close":3786.1584},{"date":"2021-07-15","close":3837.1506},{"date":"2021-07-16","close":3798.9062},{"date":"2021-07-19","close":3769.1611},{"date":"2021-07-20","close":3773.4104},{"date":"2021-07-21","close":3824.4023},{"date":"2021-07-22","close":4019.8721},{"date":"2021-07-23","close":4041.1187},{"date":"2021-07-26","close":4028.3708},{"date":"2021-07-27","close":3926.3865},{"date":"2021-07-28","close":3828.6516},{"date":"2021-07-29","close":3977.3782},{"date":"2021-07-30","close":3913.6384},{"date":"2021-08-02","close":3798.9062},{"date":"2021-08-03","close":3752.1636},{"date":"2021-08-04","close":3820.1528},{"date":"2021-08-05","close":3998.6252},{"date":"2021-08-06","close":3998.6252},{"date":"2021-08-09","close":4015.6223},{"date":"2021-08-10","close":3994.3762},{"date":"2021-08-11","close":3998.6252},{"date":"2021-08-12","close":3947.6331},{"date":"2021-08-13","close":3892.3918},{"date":"2021-08-17","close":3760.6626},{"date":"2021-08-18","close":3798.9062},{"date":"2021-08-19","close":3607.6863},{"date":"2021-08-20","close":3475.957},{"date":"2021-08-23","close":3548.1958},{"date":"2021-08-24","close":3688.4236},{"date":"2021-08-25","close":3688.4236},{"date":"2021-08-26","close":3696.9224},{"date":"2021-08-27","close":3684.1741},{"date":"2021-08-30","close":3752.1636},{"date":"2021-08-31","close":3926.3865},{"date":"2021-09-01","close":3960.3806},{"date":"2021-09-02","close":3900.8904},{"date":"2021-09-03","close":3917.8879},{"date":"2021-09-06","close":3994.3762},{"date":"2021-09-07","close":4002.8745},{"date":"2021-09-08","close":3981.6279},{"date":"2021-09-09","close":3968.8801},{"date":"2021-09-10","close":4028.3708},{"date":"2021-09-13","close":4024.1211},{"date":"2021-09-14","close":3968.8801},{"date":"2021-09-15","close":3900.8904},{"date":"2021-09-16","close":3951.8826},{"date":"2021-09-17","close":3879.6438},{"date":"2021-09-23","close":3777.6594},{"date":"2021-09-24","close":3773.4104},{"date":"2021-09-27","close":3790.4077},{"date":"2021-09-28","close":3764.9116},{"date":"2021-09-29","close":3905.1399},{"date":"2021-09-30","close":3951.8826},{"date":"2021-10-01","close":3875.394},{"date":"2021-10-05","close":3968.8801},{"date":"2021-10-06","close":4066.615},{"date":"2021-10-07","close":4126.1055},{"date":"2021-10-08","close":3998.6252},{"date":"2021-10-12","close":4007.124},{"date":"2021-10-13","close":4215.3413},{"date":"2021-10-14","close":4245.0869},{"date":"2021-10-15","close":4130.355},{"date":"2021-10-18","close":4359.8184},{"date":"2021-10-19","close":4232.3389},{"date":"2021-10-20","close":4134.604},{"date":"2021-10-21","close":4147.3521},{"date":"2021-10-22","close":4104.8584},{"date":"2021-10-25","close":4172.8481},{"date":"2021-10-26","close":4185.5962},{"date":"2021-10-27","close":4087.8616},{"date":"2021-10-28","close":4024.1211},{"date":"2021-10-29","close":3998.6252},{"date":"2021-11-01","close":4036.8691},{"date":"2021-11-02","close":4041.1187},{"date":"2021-11-03","close":3990.1267},{"date":"2021-11-04","close":3956.1316},{"date":"2021-11-05","close":3909.3889},{"date":"2021-11-08","close":3858.3972},{"date":"2021-11-09","close":3786.1584},{"date":"2021-11-10","close":3713.9197},{"date":"2021-11-11","close":3667.177},{"date":"2021-11-12","close":3777.6594},{"date":"2021-11-15","close":3837.1506},{"date":"2021-11-16","close":3815.9038},{"date":"2021-11-17","close":3922.1375},{"date":"2021-11-18","close":3981.6279},{"date":"2021-11-19","close":3998.6252},{"date":"2021-11-22","close":4002.8745},{"date":"2021-11-23","close":3926.3865},{"date":"2021-11-24","close":4028.3708},{"date":"2021-11-25","close":4028.3708},{"date":"2021-11-26","close":3926.3865},{"date":"2021-11-29","close":3709.6704},{"date":"2021-11-30","close":3526.949},{"date":"2021-12-01","close":3569.4424},{"date":"2021-12-02","close":3569.4424},{"date":"2021-12-03","close":3620.4338},{"date":"2021-12-06","close":3658.6782},{"date":"2021-12-07","close":3667.177},{"date":"2021-12-08","close":3701.1719},{"date":"2021-12-09","close":3722.4185},{"date":"2021-12-10","close":3650.1794},{"date":"2021-12-13","close":3641.6812},{"date":"2021-12-14","close":3599.1873},{"date":"2021-12-15","close":3590.689},{"date":"2021-12-16","close":3611.9353},{"date":"2021-12-17","close":3573.6914},{"date":"2021-12-20","close":3505.7024},{"date":"2021-12-21","close":3556.6943},{"date":"2021-12-22","close":3573.6914},{"date":"2021-12-23","close":3565.1929},{"date":"2021-12-24","close":3569.4424},{"date":"2021-12-27","close":3654.4292},{"date":"2021-12-28","close":3688.4236},{"date":"2021-12-29","close":3697.1025},{"date":"2021-12-30","close":3658.0486},{"date":"2022-01-03","close":4225.0},{"date":"2022-01-04","close":3649.3701},{"date":"2022-01-05","close":3618.9946},{"date":"2022-01-06","close":3584.28},{"date":"2022-01-07","close":3579.9407},{"date":"2022-01-10","close":3467.1184},{"date":"2022-01-11","close":3397.6892},{"date":"2022-01-12","close":3462.7791},{"date":"2022-01-13","close":3540.887},{"date":"2022-01-14","close":3480.136},{"date":"2022-01-17","close":3358.6353},{"date":"2022-01-18","close":3250.1521},{"date":"2022-01-19","close":3215.4377},{"date":"2022-01-20","close":3271.8486},{"date":"2022-01-21","close":3271.8486},{"date":"2022-01-24","close":3124.3118},{"date":"2022-01-25","close":2985.4536},{"date":"2022-01-26","close":2985.4536},{"date":"2022-01-27","close":2751.1301},{"date":"2022-01-28","close":2903.0066},{"date":"2022-02-03","close":2985.4536},{"date":"2022-02-04","close":3124.3118},{"date":"2022-02-07","close":3141.6692},{"date":"2022-02-08","close":3141.6692},{"date":"2022-02-09","close":3141.6692},{"date":"2022-02-10","close":3176.3835},{"date":"2022-02-11","close":3132.9905},{"date":"2022-02-14","close":3028.8469},{"date":"2022-02-15","close":2963.7571},{"date":"2022-02-16","close":3020.1682},{"date":"2022-02-17","close":3033.186},{"date":"2022-02-18","close":3063.5613},{"date":"2022-02-21","close":3106.9546},{"date":"2022-02-22","close":3106.9546},{"date":"2022-02-23","close":3037.5256},{"date":"2022-02-24","close":2955.0781},{"date":"2022-02-25","close":3211.0984},{"date":"2022-02-28","close":3211.0984},{"date":"2022-03-02","close":3328.26},{"date":"2022-03-03","close":3306.5635},{"date":"2022-03-04","close":3306.5635},{"date":"2022-03-07","close":3193.7412},{"date":"2022-03-08","close":3093.9368},{"date":"2022-03-10","close":3093.9368},{"date":"2022-03-11","close":3198.0803},{"date":"2022-03-14","close":3159.0264},{"date":"2022-03-15","close":3132.9905},{"date":"2022-03-16","close":3167.7053},{"date":"2022-03-17","close":3211.0984},{"date":"2022-03-18","close":3219.7769},{"date":"2022-03-21","close":3219.7769},{"date":"2022-03-22","close":3167.7053},{"date":"2022-03-23","close":3172.0442},{"date":"2022-03-24","close":3146.0083},{"date":"2022-03-25","close":3137.3298},{"date":"2022-03-28","close":3111.2939},{"date":"2022-03-29","close":3132.9905},{"date":"2022-03-30","close":3141.6692},{"date":"2022-03-31","close":3137.3298},{"date":"2022-04-01","close":3115.6333},{"date":"2022-04-04","close":3146.0083},{"date":"2022-04-05","close":3176.3835},{"date":"2022-04-06","close":3159.0264},{"date":"2022-04-07","close":3067.9004},{"date":"2022-04-08","close":3007.1501},{"date":"2022-04-11","close":3063.5613},{"date":"2022-04-12","close":3020.1682},{"date":"2022-04-13","close":3054.8828},{"date":"2022-04-14","close":3067.9004},{"date":"2022-04-15","close":3002.811},{"date":"2022-04-18","close":3007.1501},{"date":"2022-04-19","close":3041.865},{"date":"2022-04-20","close":3028.8469},{"date":"2022-04-21","close":3033.186},{"date":"2022-04-22","close":2998.4717},{"date":"2022-04-25","close":2950.739},{"date":"2022-04-26","close":2911.6853},{"date":"2022-04-27","close":2868.2917},{"date":"2022-04-28","close":2859.6133},{"date":"2022-04-29","close":2933.3816},{"date":"2022-05-02","close":2924.7031},{"date":"2022-05-03","close":2907.3459},{"date":"2022-05-04","close":2894.3279},{"date":"2022-05-06","close":2833.5774},{"date":"2022-05-09","close":3185.0},{"date":"2022-05-10","close":2794.5237},{"date":"2022-05-11","close":2816.22},{"date":"2022-05-12","close":2751.1301},{"date":"2022-05-13","close":2751.1301},{"date":"2022-05-16","close":2807.5413},{"date":"2022-05-17","close":2811.8806},{"date":"2022-05-18","close":2768.4873},{"date":"2022-05-19","close":2742.4514},{"date":"2022-05-20","close":2755.4692},{"date":"2022-05-23","close":2742.4514},{"date":"2022-05-24","close":2707.7371},{"date":"2022-05-25","close":2699.0583},{"date":"2022-05-26","close":2699.0583},{"date":"2022-05-27","close":2733.7729},{"date":"2022-05-30","close":2772.8267},{"date":"2022-05-31","close":2699.0583},{"date":"2022-06-02","close":2699.0583},{"date":"2022-06-03","close":2699.0583},{"date":"2022-06-07","close":2673.0225},{"date":"2022-06-08","close":2664.3438},{"date":"2022-06-09","close":2668.6831},{"date":"2022-06-10","close":2668.6831},{"date":"2022-06-13","close":2560.2},{"date":"2022-06-14","close":2512.4673},{"date":"2022-06-15","close":2386.6272},{"date":"2022-06-16","close":2325.8765},{"date":"2022-06-17","close":2256.4475},{"date":"2022-06-20","close":2165.3218},{"date":"2022-06-21","close":2187.0183},{"date":"2022-06-22","close":2130.6072},{"date":"2022-06-23","close":2082.8745},{"date":"2022-06-24","close":2143.625},{"date":"2022-06-27","close":2191.3577},{"date":"2022-06-28","close":2191.3577},{"date":"2022-06-29","close":2169.6609},{"date":"2022-06-30","close":2147.9644},{"date":"2022-07-01","close":2100.2319},{"date":"2022-07-04","close":2078.5354},{"date":"2022-07-05","close":2130.6072},{"date":"2022-07-06","close":2134.9463},{"date":"2022-07-07","close":2182.6792},{"date":"2022-07-08","close":2174.0002},{"date":"2022-07-11","close":2204.3757},{"date":"2022-07-12","close":2174.0002},{"date":"2022-07-13","close":2187.0183},{"date":"2022-07-14","close":2208.7148},{"date":"2022-07-15","close":2234.7507},{"date":"2022-07-18","close":2247.7688},{"date":"2022-07-19","close":2312.8586},{"date":"2022-07-20","close":2338.8945},{"date":"2022-07-21","close":2364.9304},{"date":"2022-07-22","close":2347.573},{"date":"2022-07-25","close":2321.5371},{"date":"2022-07-26","close":2317.198},{"date":"2022-07-27","close":2347.573},{"date":"2022-07-28","close":2364.9304},{"date":"2022-07-29","close":2412.6631},{"date":"2022-08-01","close":2590.5754},{"date":"2022-08-02","close":2555.8606},{"date":"2022-08-03","close":2542.8428},{"date":"2022-08-04","close":2521.1462},{"date":"2022-08-05","close":2482.0925},{"date":"2022-08-08","close":2451.7168},{"date":"2022-08-09","close":2438.6987},{"date":"2022-08-10","close":2447.3777},{"date":"2022-08-11","close":2456.0562},{"date":"2022-08-12","close":2486.4316},{"date":"2022-08-16","close":2486.4316},{"date":"2022-08-17","close":2482.0925},{"date":"2022-08-18","close":2443.0383},{"date":"2022-08-19","close":2456.0562},{"date":"2022-08-22","close":2377.9485},{"date":"2022-08-23","close":2356.252},{"date":"2022-08-24","close":2325.8765},{"date":"2022-08-25","close":2343.2339},{"date":"2022-08-26","close":2343.2339},{"date":"2022-08-29","close":2286.8228},{"date":"2022-08-30","close":2351.9126},{"date":"2022-08-31","close":2343.2339},{"date":"2022-09-01","close":2304.1802},{"date":"2022-09-02","close":2282.4836},{"date":"2022-09-05","close":2230.4116},{"date":"2022-09-06","close":2243.4297},{"date":"2022-09-07","close":2213.0542},{"date":"2022-09-08","close":2213.0542},{"date":"2022-09-13","close":2252.1079},{"date":"2022-09-14","close":2178.3398},{"date":"2022-09-15","close":2195.6968},{"date":"2022-09-16","close":2182.6792},{"date":"2022-09-19","close":2147.9644},{"date":"2022-09-20","close":2160.9822},{"date":"2022-09-21","close":2169.6609},{"date":"2022-09-22","close":2152.3037},{"date":"2022-09-23","close":2139.2856},{"date":"2022-09-26","close":2048.1599},{"date":"2022-09-27","close":2048.1599},{"date":"2022-09-28","close":2065.5171},{"date":"2022-09-29","close":2074.1958},{"date":"2022-09-30","close":2113.25},{"date":"2022-10-04","close":2165.3218},{"date":"2022-10-05","close":2143.625},{"date":"2022-10-06","close":2200.0364},{"date":"2022-10-07","close":2213.0542},{"date":"2022-10-11","close":2160.9822},{"date":"2022-10-12","close":2160.9822},{"date":"2022-10-13","close":2130.6072},{"date":"2022-10-14","close":2160.9822},{"date":"2022-10-17","close":2156.6431},{"date":"2022-10-18","close":2178.3398},{"date":"2022-10-19","close":2187.0183},{"date":"2022-10-20","close":2191.3577},{"date":"2022-10-21","close":2160.9822},{"date":"2022-10-24","close":2191.3577},{"date":"2022-10-25","close":2169.6609},{"date":"2022-10-26","close":2200.0364},{"date":"2022-10-27","close":2239.0903},{"date":"2022-10-28","close":2256.4475},{"date":"2022-10-31","close":2291.1621},{"date":"2022-11-01","close":2334.5552},{"date":"2022-11-02","close":2338.8945},{"date":"2022-11-03","close":2369.27},{"date":"2022-11-04","close":2338.8945},{"date":"2022-11-07","close":2338.8945},{"date":"2022-11-08","close":2343.2339},{"date":"2022-11-09","close":2325.8765},{"date":"2022-11-10","close":2343.2339},{"date":"2022-11-11","close":2351.9126},{"date":"2022-11-14","close":2330.2161},{"date":"2022-11-15","close":2338.8945},{"date":"2022-11-16","close":2312.8586},{"date":"2022-11-17","close":2282.4836},{"date":"2022-11-18","close":2282.4836},{"date":"2022-11-21","close":2234.7507},{"date":"2022-11-22","close":2234.7507},{"date":"2022-11-23","close":2239.0903},{"date":"2022-11-24","close":2269.4653},{"date":"2022-11-25","close":2273.8044},{"date":"2022-11-28","close":2195.6968},{"date":"2022-11-29","close":2217.3936},{"date":"2022-11-30","close":2234.7507},{"date":"2022-12-01","close":2243.4297},{"date":"2022-12-02","close":2239.0903},{"date":"2022-12-05","close":2278.144},{"date":"2022-12-06","close":2217.3936},{"date":"2022-12-07","close":2234.7507},{"date":"2022-12-08","close":2200.0364},{"date":"2022-12-09","close":2217.3936},{"date":"2022-12-12","close":2269.4653},{"date":"2022-12-13","close":2243.4297},{"date":"2022-12-14","close":2282.4836},{"date":"2022-12-15","close":2265.126},{"date":"2022-12-16","close":2221.7329},{"date":"2022-12-19","close":2226.0723},{"date":"2022-12-20","close":2200.0364},{"date":"2022-12-21","close":2226.0723},{"date":"2022-12-22","close":2252.1079},{"date":"2022-12-23","close":2230.4116},{"date":"2022-12-26","close":2247.7688},{"date":"2022-12-27","close":2295.5017},{"date":"2022-12-28","close":2291.009},{"date":"2022-12-29","close":2250.5796},{"date":"2023-01-02","close":2219.1345},{"date":"2023-01-03","close":2178.7048},{"date":"2023-01-04","close":2201.1655},{"date":"2023-01-05","close":2210.1499},{"date":"2023-01-06","close":2205.6577},{"date":"2023-01-09","close":2308.978},{"date":"2023-01-10","close":2353.8994},{"date":"2023-01-11","close":2358.3918},{"date":"2023-01-12","close":2389.8369},{"date":"2023-01-13","close":2403.3132},{"date":"2023-01-16","close":2403.3132},{"date":"2023-01-17","close":2362.884},{"date":"2023-01-18","close":2340.4229},{"date":"2023-01-19","close":2403.3132},{"date":"2023-01-20","close":2416.7898},{"date":"2023-01-25","close":2434.7588},{"date":"2023-01-26","close":2452.7275},{"date":"2023-01-27","close":2439.251},{"date":"2023-01-30","close":2457.2195},{"date":"2023-01-31","close":2452.7275},{"date":"2023-02-01","close":2448.2354},{"date":"2023-02-02","close":2493.1572},{"date":"2023-02-03","close":2470.696},{"date":"2023-02-06","close":2560.5396},{"date":"2023-02-07","close":2560.5396},{"date":"2023-02-08","close":2641.3989},{"date":"2023-02-09","close":2695.3049},{"date":"2023-02-10","close":2695.3049},{"date":"2023-02-13","close":2663.8596},{"date":"2023-02-14","close":2690.8127},{"date":"2023-02-15","close":2708.7815},{"date":"2023-02-16","close":2776.1638},{"date":"2023-02-17","close":2753.7034},{"date":"2023-02-20","close":2663.8596},{"date":"2023-02-21","close":2699.7971},{"date":"2023-02-22","close":2708.7815},{"date":"2023-02-23","close":2807.6094},{"date":"2023-02-24","close":2722.2578},{"date":"2023-02-27","close":2623.4302},{"date":"2023-02-28","close":2578.5083},{"date":"2023-03-02","close":2560.5396},{"date":"2023-03-03","close":2591.9849},{"date":"2023-03-06","close":2636.9067},{"date":"2023-03-07","close":2758.1953},{"date":"2023-03-08","close":2722.2578},{"date":"2023-03-09","close":2735.7344},{"date":"2023-03-10","close":2785.1482},{"date":"2023-03-13","close":2821.0859},{"date":"2023-03-14","close":2735.7344},{"date":"2023-03-15","close":2821.0859},{"date":"2023-03-16","close":2924.4058},{"date":"2023-03-17","close":2870.4998},{"date":"2023-03-20","close":2870.4998},{"date":"2023-03-21","close":2839.0542},{"date":"2023-03-22","close":2776.1638},{"date":"2023-03-23","close":2879.4841},{"date":"2023-03-24","close":2812.1013},{"date":"2023-03-27","close":2758.1953},{"date":"2023-03-28","close":2758.1953},{"date":"2023-03-29","close":2874.9917},{"date":"2023-03-30","close":2821.0859},{"date":"2023-03-31","close":2816.5938},{"date":"2023-04-03","close":2812.1013},{"date":"2023-04-04","close":2874.9917},{"date":"2023-04-05","close":2883.9763},{"date":"2023-04-06","close":2852.531},{"date":"2023-04-07","close":2834.5625},{"date":"2023-04-10","close":2834.5625},{"date":"2023-04-11","close":2843.5466},{"date":"2023-04-12","close":2812.1013},{"date":"2023-04-13","close":2861.5151},{"date":"2023-04-14","close":2861.5151},{"date":"2023-04-17","close":2978.312},{"date":"2023-04-18","close":2960.3433},{"date":"2023-04-19","close":2969.3274},{"date":"2023-04-20","close":3009.7571},{"date":"2023-04-21","close":2960.3433},{"date":"2023-04-24","close":2906.437},{"date":"2023-04-25","close":2794.1328},{"date":"2023-04-26","close":2780.6562},{"date":"2023-04-27","close":2874.9917},{"date":"2023-04-28","close":2888.4683},{"date":"2023-05-02","close":2825.5779},{"date":"2023-05-03","close":2803.1172},{"date":"2023-05-04","close":2839.0542},{"date":"2023-05-08","close":2866.0076},{"date":"2023-05-09","close":2874.9917},{"date":"2023-05-10","close":2910.9292},{"date":"2023-05-11","close":2919.9136},{"date":"2023-05-12","close":2839.0542},{"date":"2023-05-15","close":2874.9917},{"date":"2023-05-16","close":2874.9917},{"date":"2023-05-17","close":2874.9917},{"date":"2023-05-18","close":2892.9607},{"date":"2023-05-19","close":2866.0076},{"date":"2023-05-22","close":2848.0388},{"date":"2023-05-23","close":2874.9917},{"date":"2023-05-24","close":2843.5466},{"date":"2023-05-25","close":2937.8823},{"date":"2023-05-26","close":2874.9917},{"date":"2023-05-30","close":2807.6094},{"date":"2023-05-31","close":2744.7188},{"date":"2023-06-01","close":2744.7188},{"date":"2023-06-02","close":2906.437},{"date":"2023-06-05","close":2946.8667},{"date":"2023-06-07","close":2919.9136},{"date":"2023-06-08","close":2955.8511},{"date":"2023-06-09","close":2919.9136},{"date":"2023-06-12","close":2874.9917},{"date":"2023-06-13","close":2870.4998},{"date":"2023-06-14","close":2883.9763},{"date":"2023-06-15","close":2839.0542},{"date":"2023-06-16","close":2825.5779},{"date":"2023-06-19","close":2794.1328},{"date":"2023-06-20","close":2843.5466},{"date":"2023-06-21","close":2812.1013},{"date":"2023-06-22","close":2776.1638},{"date":"2023-06-23","close":2744.7188},{"date":"2023-06-26","close":2726.75},{"date":"2023-06-27","close":2672.844},{"date":"2023-06-28","close":2641.3989},{"date":"2023-06-29","close":2596.4771},{"date":"2023-06-30","close":2609.9536},{"date":"2023-07-03","close":2605.4614},{"date":"2023-07-04","close":2596.4771},{"date":"2023-07-05","close":2542.571},{"date":"2023-07-06","close":2542.571},{"date":"2023-07-07","close":2538.0786},{"date":"2023-07-10","close":2538.0786},{"date":"2023-07-11","close":2641.3989},{"date":"2023-07-12","close":2659.3674},{"date":"2023-07-13","close":2636.9067},{"date":"2023-07-14","close":2650.3831},{"date":"2023-07-17","close":2636.9067},{"date":"2023-07-18","close":2591.9849},{"date":"2023-07-19","close":2542.571},{"date":"2023-07-20","close":2533.5867},{"date":"2023-07-21","close":2542.571},{"date":"2023-07-24","close":2475.1882},{"date":"2023-07-25","close":2412.2979},{"date":"2023-07-26","close":2326.9465},{"date":"2023-07-27","close":2380.8528},{"date":"2023-07-28","close":2376.3606},{"date":"2023-07-31","close":2398.8213},{"date":"2023-08-01","close":2457.2195},{"date":"2023-08-02","close":2448.2354},{"date":"2023-08-03","close":2416.7898},{"date":"2023-08-04","close":2506.6338},{"date":"2023-08-07","close":2497.6492},{"date":"2023-08-08","close":2515.6179},{"date":"2023-08-09","close":2596.4771},{"date":"2023-08-10","close":2681.8284},{"date":"2023-08-11","close":2681.8284},{"date":"2023-08-14","close":2690.8127},{"date":"2023-08-16","close":2695.3049},{"date":"2023-08-17","close":2695.3049},{"date":"2023-08-18","close":2645.8909},{"date":"2023-08-21","close":2695.3049},{"date":"2023-08-22","close":2690.8127},{"date":"2023-08-23","close":2695.3049},{"date":"2023-08-24","close":2740.2266},{"date":"2023-08-25","close":2722.2578},{"date":"2023-08-28","close":2753.7034},{"date":"2023-08-29","close":2812.1013},{"date":"2023-08-30","close":2807.6094},{"date":"2023-08-31","close":2816.5938},{"date":"2023-09-01","close":2843.5466},{"date":"2023-09-04","close":2771.6719},{"date":"2023-09-05","close":2753.7034},{"date":"2023-09-06","close":2749.2109},{"date":"2023-09-07","close":2798.6248},{"date":"2023-09-08","close":2803.1172},{"date":"2023-09-11","close":2803.1172},{"date":"2023-09-12","close":2780.6562},{"date":"2023-09-13","close":2735.7344},{"date":"2023-09-14","close":2690.8127},{"date":"2023-09-15","close":2713.2734},{"date":"2023-09-18","close":2789.6404},{"date":"2023-09-19","close":2785.1482},{"date":"2023-09-20","close":2794.1328},{"date":"2023-09-21","close":2798.6248},{"date":"2023-09-22","close":2767.1799},{"date":"2023-09-25","close":2834.5625},{"date":"2023-09-26","close":2861.5151},{"date":"2023-09-27","close":2767.1799},{"date":"2023-10-04","close":2839.0542},{"date":"2023-10-05","close":2830.0703},{"date":"2023-10-06","close":2883.9763},{"date":"2023-10-10","close":2843.5466},{"date":"2023-10-11","close":2866.0076},{"date":"2023-10-12","close":2906.437},{"date":"2023-10-13","close":2883.9763},{"date":"2023-10-16","close":2861.5151},{"date":"2023-10-17","close":2870.4998},{"date":"2023-10-18","close":2901.9448},{"date":"2023-10-19","close":2879.4841},{"date":"2023-10-20","close":2910.9292},{"date":"2023-10-23","close":2897.4529},{"date":"2023-10-24","close":2915.4214},{"date":"2023-10-25","close":2879.4841},{"date":"2023-10-26","close":2892.9607},{"date":"2023-10-27","close":3036.71},{"date":"2023-10-30","close":2964.8354},{"date":"2023-10-31","close":2906.437},{"date":"2023-11-01","close":2901.9448},{"date":"2023-11-02","close":2874.9917},{"date":"2023-11-03","close":2870.4998},{"date":"2023-11-06","close":2883.9763},{"date":"2023-11-07","close":2888.4683},{"date":"2023-11-08","close":2883.9763},{"date":"2023-11-09","close":2915.4214},{"date":"2023-11-10","close":2910.9292},{"date":"2023-11-13","close":2848.0388},{"date":"2023-11-14","close":2919.9136},{"date":"2023-11-15","close":2879.4841},{"date":"2023-11-16","close":2888.4683},{"date":"2023-11-17","close":2919.9136},{"date":"2023-11-20","close":2888.4683},{"date":"2023-11-21","close":2919.9136},{"date":"2023-11-22","close":2874.9917},{"date":"2023-11-23","close":2901.9448},{"date":"2023-11-24","close":2883.9763},{"date":"2023-11-27","close":2924.4058},{"date":"2023-11-28","close":2924.4058},{"date":"2023-11-29","close":2924.4058},{"date":"2023-11-30","close":2897.4529},{"date":"2023-12-01","close":2928.8979},{"date":"2023-12-04","close":2901.9448},{"date":"2023-12-05","close":2919.9136},{"date":"2023-12-06","close":2937.8823},{"date":"2023-12-07","close":2928.8979},{"date":"2023-12-08","close":2964.8354},{"date":"2023-12-11","close":2960.3433},{"date":"2023-12-12","close":3081.6321},{"date":"2023-12-13","close":3144.5225},{"date":"2023-12-14","close":3153.5068},{"date":"2023-12-15","close":3063.6631},{"date":"2023-12-18","close":3050.1865},{"date":"2023-12-19","close":2982.804},{"date":"2023-12-20","close":2960.3433},{"date":"2023-12-21","close":2919.9136},{"date":"2023-12-22","close":2964.8354},{"date":"2023-12-26","close":2942.3745},{"date":"2023-12-27","close":2937.7407},{"date":"2023-12-28","close":2942.3745},{"date":"2024-01-02","close":2965.5427},{"date":"2024-01-03","close":2928.4734},{"date":"2024-01-04","close":2900.6716},{"date":"2024-01-05","close":2868.2358},{"date":"2024-01-08","close":2831.1665},{"date":"2024-01-09","close":2849.7012},{"date":"2024-01-10","close":2886.7705},{"date":"2024-01-11","close":2854.335},{"date":"2024-01-12","close":2845.0676},{"date":"2024-01-15","close":2849.7012},{"date":"2024-01-16","close":2803.3647},{"date":"2024-01-17","close":2743.127},{"date":"2024-01-18","close":2757.0281},{"date":"2024-01-19","close":2770.929},{"date":"2024-01-22","close":2821.8992},{"date":"2024-01-23","close":2854.335},{"date":"2024-01-24","close":2831.1665},{"date":"2024-01-25","close":2886.7705},{"date":"2024-01-26","close":2896.0378},{"date":"2024-01-29","close":2933.1072},{"date":"2024-01-30","close":2937.7407},{"date":"2024-01-31","close":2909.939},{"date":"2024-02-01","close":2984.0774},{"date":"2024-02-02","close":3039.6814},{"date":"2024-02-05","close":3048.9487},{"date":"2024-02-06","close":3039.6814},{"date":"2024-02-07","close":3011.8794},{"date":"2024-02-08","close":2988.7112},{"date":"2024-02-13","close":3053.5823},{"date":"2024-02-14","close":3178.6909},{"date":"2024-02-15","close":3174.0574},{"date":"2024-02-16","close":3252.8296},{"date":"2024-02-19","close":3303.7998},{"date":"2024-02-20","close":3433.5425},{"date":"2024-02-21","close":3433.5425},{"date":"2024-02-22","close":3350.1365},{"date":"2024-02-23","close":3461.3442},{"date":"2024-02-26","close":3456.7107},{"date":"2024-02-27","close":3498.4136},{"date":"2024-02-28","close":3521.582},{"date":"2024-02-29","close":3465.978},{"date":"2024-03-04","close":3382.572},{"date":"2024-03-05","close":3336.2356},{"date":"2024-03-06","close":3359.4038},{"date":"2024-03-07","close":3322.3345},{"date":"2024-03-08","close":3187.9583},{"date":"2024-03-11","close":3192.592},{"date":"2024-03-12","close":3201.8594},{"date":"2024-03-13","close":3150.8892},{"date":"2024-03-14","close":3178.6909},{"date":"2024-03-15","close":3178.6909},{"date":"2024-03-18","close":3201.8594},{"date":"2024-03-19","close":3183.3247},{"date":"2024-03-20","close":3206.4929},{"date":"2024-03-21","close":3211.1267},{"date":"2024-03-22","close":3243.5623},{"date":"2024-03-25","close":3396.4731},{"date":"2024-03-26","close":3433.5425},{"date":"2024-03-27","close":3428.9087},{"date":"2024-03-28","close":3433.5425},{"date":"2024-03-29","close":3452.0769},{"date":"2024-04-01","close":3489.1462},{"date":"2024-04-02","close":3475.2454},{"date":"2024-04-03","close":3503.0474},{"date":"2024-04-04","close":3614.2551},{"date":"2024-04-05","close":3503.0474},{"date":"2024-04-08","close":3447.4434},{"date":"2024-04-09","close":3368.6711},{"date":"2024-04-11","close":3387.2058},{"date":"2024-04-12","close":3447.4434},{"date":"2024-04-15","close":3595.7205},{"date":"2024-04-16","close":3604.9878},{"date":"2024-04-17","close":3753.2651},{"date":"2024-04-18","close":3776.4333},{"date":"2024-04-19","close":3971.0471},{"date":"2024-04-22","close":4262.9678},{"date":"2024-04-23","close":4267.6016},{"date":"2024-04-24","close":4267.6016},{"date":"2024-04-25","close":4216.6313},{"date":"2024-04-26","close":4161.0273},{"date":"2024-04-29","close":4249.0669},{"date":"2024-04-30","close":4318.5718},{"date":"2024-05-02","close":4346.3735},{"date":"2024-05-03","close":4429.7798},{"date":"2024-05-07","close":4179.562},{"date":"2024-05-08","close":4216.6313},{"date":"2024-05-09","close":4207.3638},{"date":"2024-05-10","close":3572.5522},{"date":"2024-05-13","close":3415.0078},{"date":"2024-05-14","close":3391.8394},{"date":"2024-05-16","close":3493.78},{"date":"2024-05-17","close":3465.978},{"date":"2024-05-20","close":3512.3147},{"date":"2024-05-21","close":3535.4829},{"date":"2024-05-22","close":3530.8494},{"date":"2024-05-23","close":3642.0571},{"date":"2024-05-24","close":3679.1265},{"date":"2024-05-27","close":3674.4927},{"date":"2024-05-28","close":3720.8293},{"date":"2024-05-29","close":3720.8293},{"date":"2024-05-30","close":3674.4927},{"date":"2024-05-31","close":3628.1562},{"date":"2024-06-03","close":3618.8889},{"date":"2024-06-04","close":3577.1858},{"date":"2024-06-05","close":3535.4829},{"date":"2024-06-07","close":3530.8494},{"date":"2024-06-10","close":3484.5127},{"date":"2024-06-11","close":3428.9087},{"date":"2024-06-12","close":3405.7405},{"date":"2024-06-13","close":3373.3047},{"date":"2024-06-14","close":3405.7405},{"date":"2024-06-17","close":3516.9482},{"date":"2024-06-18","close":3512.3147},{"date":"2024-06-19","close":3503.0474},{"date":"2024-06-20","close":3493.78},{"date":"2024-06-21","close":3433.5425},{"date":"2024-06-24","close":3391.8394},{"date":"2024-06-25","close":3368.6711},{"date":"2024-06-26","close":3308.4336},{"date":"2024-06-27","close":3326.9683},{"date":"2024-06-28","close":3317.7009},{"date":"2024-07-01","close":3271.3643},{"date":"2024-07-02","close":3248.1958},{"date":"2024-07-03","close":3234.2949},{"date":"2024-07-04","close":3345.5027},{"date":"2024-07-05","close":3354.77},{"date":"2024-07-08","close":3364.0374},{"date":"2024-07-09","close":3405.7405},{"date":"2024-07-10","close":3438.176},{"date":"2024-07-11","close":3405.7405},{"date":"2024-07-12","close":3493.78},{"date":"2024-07-15","close":3618.8889},{"date":"2024-07-16","close":3730.0967},{"date":"2024-07-17","close":3725.4631},{"date":"2024-07-18","close":3845.9382},{"date":"2024-07-19","close":3785.7007},{"date":"2024-07-22","close":3554.0176},{"date":"2024-07-23","close":3581.8196},{"date":"2024-07-24","close":3600.3542},{"date":"2024-07-25","close":3558.6514},{"date":"2024-07-26","close":3567.9185},{"date":"2024-07-29","close":3544.7502},{"date":"2024-07-30","close":3540.1167},{"date":"2024-07-31","close":3535.4829},{"date":"2024-08-01","close":3540.1167},{"date":"2024-08-02","close":3465.978},{"date":"2024-08-05","close":3289.8989},{"date":"2024-08-06","close":3350.1365},{"date":"2024-08-07","close":3354.77},{"date":"2024-08-08","close":3368.6711},{"date":"2024-08-09","close":3373.3047},{"date":"2024-08-12","close":3377.9385},{"date":"2024-08-13","close":3507.6809},{"date":"2024-08-14","close":3544.7502},{"date":"2024-08-16","close":3655.9583},{"date":"2024-08-19","close":3646.6909},{"date":"2024-08-20","close":3614.2551},{"date":"2024-08-21","close":3632.7898},{"date":"2024-08-22","close":3628.1562},{"date":"2024-08-23","close":3683.76},{"date":"2024-08-26","close":3720.8293},{"date":"2024-08-27","close":3799.6016},{"date":"2024-08-28","close":3989.582},{"date":"2024-08-29","close":4165.6611},{"date":"2024-08-30","close":3906.1758},{"date":"2024-09-02","close":3883.0076},{"date":"2024-09-03","close":3933.9778},{"date":"2024-09-04","close":3850.572},{"date":"2024-09-05","close":3716.1958},{"date":"2024-09-06","close":3706.9285},{"date":"2024-09-09","close":3799.6016},{"date":"2024-09-10","close":3845.9382},{"date":"2024-09-11","close":3855.2056},{"date":"2024-09-12","close":3906.1758},{"date":"2024-09-13","close":3938.6116},{"date":"2024-09-19","close":3832.0374},{"date":"2024-09-20","close":3892.2749},{"date":"2024-09-23","close":3994.2153},{"date":"2024-09-24","close":4174.9282},{"date":"2024-09-25","close":4119.3242},{"date":"2024-09-26","close":4225.8984},{"date":"2024-09-27","close":4082.2546},{"date":"2024-09-30","close":4174.9282},{"date":"2024-10-02","close":4123.958},{"date":"2024-10-04","close":3957.1462},{"date":"2024-10-07","close":3994.2153},{"date":"2024-10-08","close":3762.5325},{"date":"2024-10-10","close":3771.7998},{"date":"2024-10-11","close":3781.0669},{"date":"2024-10-14","close":3776.4333},{"date":"2024-10-15","close":3878.374},{"date":"2024-10-16","close":3790.3342},{"date":"2024-10-17","close":3716.1958},{"date":"2024-10-18","close":3693.0273},{"date":"2024-10-21","close":3655.9583},{"date":"2024-10-22","close":3609.6216},{"date":"2024-10-23","close":3595.7205},{"date":"2024-10-24","close":3591.0869},{"date":"2024-10-25","close":3535.4829},{"date":"2024-10-28","close":3628.1562},{"date":"2024-10-29","close":3637.4236},{"date":"2024-10-30","close":3637.4236},{"date":"2024-10-31","close":3632.7898},{"date":"2024-11-01","close":3623.5225},{"date":"2024-11-04","close":3609.6216},{"date":"2024-11-05","close":3581.8196},{"date":"2024-11-06","close":3554.0176},{"date":"2024-11-07","close":3512.3147},{"date":"2024-11-08","close":3521.582},{"date":"2024-11-11","close":3493.78},{"date":"2024-11-12","close":3428.9087},{"date":"2024-11-13","close":3484.5127},{"date":"2024-11-14","close":3734.7305},{"date":"2024-11-15","close":3753.2651},{"date":"2024-11-18","close":3771.7998},{"date":"2024-11-19","close":3382.572},{"date":"2024-11-20","close":3401.1067},{"date":"2024-11-21","close":3567.9185},{"date":"2024-11-22","close":3595.7205},{"date":"2024-11-25","close":3711.562},{"date":"2024-11-26","close":3725.4631},{"date":"2024-11-27","close":3665.2256},{"date":"2024-11-28","close":3683.76},{"date":"2024-11-29","close":3595.7205},{"date":"2024-12-02","close":3512.3147},{"date":"2024-12-03","close":3623.5225},{"date":"2024-12-04","close":3771.7998},{"date":"2024-12-05","close":4012.75},{"date":"2024-12-06","close":3813.5027},{"date":"2024-12-09","close":3642.0571},{"date":"2024-12-10","close":3688.3938},{"date":"2024-12-11","close":3730.0967},{"date":"2024-12-12","close":3771.7998},{"date":"2024-12-13","close":3767.166},{"date":"2024-12-16","close":3845.9382},{"date":"2024-12-17","close":3781.0669},{"date":"2024-12-18","close":3771.7998},{"date":"2024-12-19","close":3771.7998},{"date":"2024-12-20","close":3757.8987},{"date":"2024-12-23","close":3845.9382},{"date":"2024-12-24","close":3799.6016},{"date":"2024-12-26","close":3711.562},{"date":"2024-12-27","close":3606.7424},{"date":"2024-12-30","close":3606.7424},{"date":"2025-01-02","close":3601.978},{"date":"2025-01-03","close":3630.5652},{"date":"2025-01-06","close":3611.5071},{"date":"2025-01-07","close":3597.2134},{"date":"2025-01-08","close":3435.2197},{"date":"2025-01-09","close":3430.4553},{"date":"2025-01-10","close":3530.5103},{"date":"2025-01-13","close":3549.5681},{"date":"2025-01-14","close":3578.1553},{"date":"2025-01-15","close":3516.2166},{"date":"2025-01-16","close":3492.394},{"date":"2025-01-17","close":3459.0422},{"date":"2025-01-20","close":3401.8682},{"date":"2025-01-21","close":3344.6938},{"date":"2025-01-22","close":3325.6357},{"date":"2025-01-23","close":3316.1067},{"date":"2025-01-24","close":3406.6326},{"date":"2025-01-31","close":3192.2292},{"date":"2025-02-03","close":3158.8774},{"date":"2025-02-04","close":3192.2292},{"date":"2025-02-05","close":3249.4033},{"date":"2025-02-06","close":3182.7002},{"date":"2025-02-07","close":3135.0549},{"date":"2025-02-10","close":3125.5259},{"date":"2025-02-11","close":3120.7612},{"date":"2025-02-12","close":3120.7612},{"date":"2025-02-13","close":3139.8193},{"date":"2025-02-14","close":3177.9355},{"date":"2025-02-17","close":3192.2292},{"date":"2025-02-18","close":3182.7002},{"date":"2025-02-19","close":3292.2842},{"date":"2025-02-20","close":3363.752},{"date":"2025-02-21","close":3454.2778},{"date":"2025-02-24","close":3444.7488},{"date":"2025-02-25","close":3435.2197},{"date":"2025-02-26","close":3430.4553},{"date":"2025-02-27","close":3392.3391},{"date":"2025-02-28","close":3335.1648},{"date":"2025-03-04","close":3311.3423},{"date":"2025-03-05","close":3301.8132},{"date":"2025-03-06","close":3277.9905},{"date":"2025-03-07","close":3254.168},{"date":"2025-03-10","close":3254.168},{"date":"2025-03-11","close":3225.5808},{"date":"2025-03-12","close":3206.5227},{"date":"2025-03-13","close":3192.2292},{"date":"2025-03-14","close":3216.0518},{"date":"2025-03-17","close":3144.584},{"date":"2025-03-18","close":3106.4678},{"date":"2025-03-19","close":3106.4678},{"date":"2025-03-20","close":2992.1194},{"date":"2025-03-21","close":2896.8289},{"date":"2025-03-24","close":2849.1836},{"date":"2025-03-25","close":2844.4192},{"date":"2025-03-26","close":2849.1836},{"date":"2025-03-27","close":2825.3611},{"date":"2025-03-28","close":2782.4802},{"date":"2025-03-31","close":2777.7158},{"date":"2025-04-01","close":2792.0093},{"date":"2025-04-02","close":2777.7158},{"date":"2025-04-03","close":2753.8933},{"date":"2025-04-04","close":2844.4192},{"date":"2025-04-07","close":2696.719},{"date":"2025-04-08","close":2587.135},{"date":"2025-04-09","close":2568.0769},{"date":"2025-04-10","close":2620.4866},{"date":"2025-04-11","close":2572.8413},{"date":"2025-04-14","close":2668.1318},{"date":"2025-04-15","close":2644.3093},{"date":"2025-04-16","close":2620.4866},{"date":"2025-04-17","close":2620.4866},{"date":"2025-04-18","close":2701.4834},{"date":"2025-04-21","close":2725.3062},{"date":"2025-04-22","close":2753.8933},{"date":"2025-04-23","close":2711.0125},{"date":"2025-04-24","close":2701.4834},{"date":"2025-04-25","close":2725.3062},{"date":"2025-04-28","close":2691.9543},{"date":"2025-04-29","close":2730.0706},{"date":"2025-04-30","close":2734.8352},{"date":"2025-05-02","close":2715.7771},{"date":"2025-05-07","close":2768.1868},{"date":"2025-05-08","close":3020.7063},{"date":"2025-05-09","close":3015.9419},{"date":"2025-05-12","close":3035.0},{"date":"2025-05-13","close":3025.4709},{"date":"2025-05-14","close":3049.2935},{"date":"2025-05-15","close":3068.3516},{"date":"2025-05-16","close":3044.5291},{"date":"2025-05-19","close":3039.7644},{"date":"2025-05-20","close":3087.4097},{"date":"2025-05-21","close":3096.9387},{"date":"2025-05-22","close":3082.6453},{"date":"2025-05-23","close":3068.3516},{"date":"2025-05-26","close":3068.3516},{"date":"2025-05-27","close":3063.5872},{"date":"2025-05-28","close":3073.1162},{"date":"2025-05-29","close":3135.0549},{"date":"2025-05-30","close":3096.9387},{"date":"2025-06-02","close":3049.2935},{"date":"2025-06-04","close":3101.7034},{"date":"2025-06-05","close":3096.9387},{"date":"2025-06-09","close":3135.0549},{"date":"2025-06-10","close":3130.2903},{"date":"2025-06-11","close":3135.0549},{"date":"2025-06-12","close":3130.2903},{"date":"2025-06-13","close":3082.6453},{"date":"2025-06-16","close":3115.9968},{"date":"2025-06-17","close":3115.9968},{"date":"2025-06-18","close":3130.2903},{"date":"2025-06-19","close":3158.8774},{"date":"2025-06-20","close":3158.8774},{"date":"2025-06-23","close":3135.0549},{"date":"2025-06-24","close":3173.1711},{"date":"2025-06-25","close":3173.1711},{"date":"2025-06-26","close":3139.8193},{"date":"2025-06-27","close":3120.7612},{"date":"2025-06-30","close":3125.5259},{"date":"2025-07-01","close":3125.5259},{"date":"2025-07-02","close":3130.2903},{"date":"2025-07-03","close":3244.6389},{"date":"2025-07-04","close":3220.8162},{"date":"2025-07-07","close":3225.5808},{"date":"2025-07-08","close":3254.168},{"date":"2025-07-09","close":3378.0454},{"date":"2025-07-10","close":3478.1003},{"date":"2025-07-11","close":3401.8682},{"date":"2025-07-14","close":3349.4583},{"date":"2025-07-15","close":3316.1067},{"date":"2025-07-16","close":3320.8713},{"date":"2025-07-17","close":3273.2261},{"date":"2025-07-18","close":3277.9905},{"date":"2025-07-21","close":3316.1067},{"date":"2025-07-22","close":3273.2261},{"date":"2025-07-23","close":3258.9324},{"date":"2025-07-24","close":3192.2292},{"date":"2025-07-25","close":3187.4646},{"date":"2025-07-28","close":3130.2903},{"date":"2025-07-29","close":3239.8743},{"date":"2025-07-30","close":3287.5195},{"date":"2025-07-31","close":3249.4033},{"date":"2025-08-01","close":3173.1711},{"date":"2025-08-04","close":3173.1711},{"date":"2025-08-05","close":3177.9355},{"date":"2025-08-06","close":3235.1099},{"date":"2025-08-07","close":3216.0518},{"date":"2025-08-08","close":3239.8743},{"date":"2025-08-11","close":3263.697},{"date":"2025-08-12","close":3206.5227},{"date":"2025-08-13","close":3163.6421},{"date":"2025-08-14","close":3187.4646},{"date":"2025-08-18","close":3158.8774},{"date":"2025-08-19","close":3101.7034},{"date":"2025-08-20","close":3049.2935},{"date":"2025-08-21","close":3063.5872},{"date":"2025-08-22","close":3092.1743},{"date":"2025-08-25","close":3120.7612},{"date":"2025-08-26","close":3125.5259},{"date":"2025-08-27","close":3096.9387},{"date":"2025-08-28","close":3125.5259},{"date":"2025-08-29","close":3106.4678},{"date":"2025-09-01","close":3049.2935},{"date":"2025-09-02","close":3087.4097},{"date":"2025-09-03","close":3096.9387},{"date":"2025-09-04","close":3073.1162},{"date":"2025-09-05","close":3068.3516},{"date":"2025-09-08","close":3082.6453},{"date":"2025-09-09","close":3073.1162},{"date":"2025-09-10","close":3106.4678},{"date":"2025-09-11","close":3101.7034},{"date":"2025-09-12","close":3106.4678},{"date":"2025-09-15","close":3101.7034},{"date":"2025-09-16","close":3101.7034},{"date":"2025-09-17","close":3082.6453},{"date":"2025-09-18","close":3077.8806},{"date":"2025-09-19","close":3240.0},{"date":"2025-09-22","close":3049.2935},{"date":"2025-09-23","close":3077.8806},{"date":"2025-09-24","close":3096.9387},{"date":"2025-09-25","close":3163.6421},{"date":"2025-09-26","close":3144.584},{"date":"2025-09-29","close":3120.7612},{"date":"2025-09-30","close":3096.9387},{"date":"2025-10-01","close":3096.9387},{"date":"2025-10-02","close":3111.2322},{"date":"2025-10-10","close":3111.2322},{"date":"2025-10-13","close":3111.2322},{"date":"2025-10-14","close":3101.7034},{"date":"2025-10-15","close":3101.7034},{"date":"2025-10-16","close":3087.4097},{"date":"2025-10-17","close":3096.9387},{"date":"2025-10-20","close":3096.9387},{"date":"2025-10-21","close":3077.8806},{"date":"2025-10-22","close":3092.1743},{"date":"2025-10-23","close":3044.5291},{"date":"2025-10-24","close":3077.8806},{"date":"2025-10-27","close":3082.6453},{"date":"2025-10-28","close":3058.8225},{"date":"2025-10-29","close":3035.0},{"date":"2025-10-30","close":3039.7644},{"date":"2025-10-31","close":3030.2354},{"date":"2025-11-03","close":3035.0},{"date":"2025-11-04","close":3035.0},{"date":"2025-11-05","close":3001.6482},{"date":"2025-11-06","close":3001.6482},{"date":"2025-11-07","close":3063.5872},{"date":"2025-11-10","close":3120.7612},{"date":"2025-11-11","close":3096.9387},{"date":"2025-11-12","close":3106.4678},{"date":"2025-11-13","close":3106.4678},{"date":"2025-11-14","close":3082.6453},{"date":"2025-11-17","close":3058.8225},{"date":"2025-11-18","close":2977.8257},{"date":"2025-11-19","close":2973.0613},{"date":"2025-11-20","close":2973.0613},{"date":"2025-11-21","close":2996.8838},{"date":"2025-11-24","close":3006.4128},{"date":"2025-11-25","close":2934.9451},{"date":"2025-11-26","close":2958.7676},{"date":"2025-11-27","close":2977.8257},{"date":"2025-11-28","close":3006.4128},{"date":"2025-12-01","close":3001.6482},{"date":"2025-12-02","close":3015.9419},{"date":"2025-12-03","close":3025.4709},{"date":"2025-12-04","close":3001.6482},{"date":"2025-12-05","close":3025.4709},{"date":"2025-12-08","close":3049.2935},{"date":"2025-12-09","close":3073.1162},{"date":"2025-12-10","close":3030.2354},{"date":"2025-12-11","close":3049.2935},{"date":"2025-12-12","close":3068.3516},{"date":"2025-12-15","close":3073.1162},{"date":"2025-12-16","close":3058.8225},{"date":"2025-12-17","close":3068.3516},{"date":"2025-12-18","close":3068.3516},{"date":"2025-12-19","close":3068.3516},{"date":"2025-12-22","close":3063.5872},{"date":"2025-12-23","close":3039.7644},{"date":"2025-12-24","close":3044.5291},{"date":"2025-12-26","close":3035.0},{"date":"2025-12-29","close":3075.0},{"date":"2025-12-30","close":3070.0},{"date":"2026-01-02","close":3080.0},{"date":"2026-01-05","close":3085.0},{"date":"2026-01-06","close":3090.0},{"date":"2026-01-07","close":3075.0},{"date":"2026-01-08","close":3070.0},{"date":"2026-01-09","close":3060.0},{"date":"2026-01-12","close":3080.0},{"date":"2026-01-13","close":3110.0},{"date":"2026-01-14","close":3120.0},{"date":"2026-01-15","close":3125.0},{"date":"2026-01-16","close":3130.0},{"date":"2026-01-19","close":3190.0},{"date":"2026-01-20","close":3180.0},{"date":"2026-01-21","close":3165.0},{"date":"2026-01-22","close":3175.0},{"date":"2026-01-23","close":3185.0},{"date":"2026-01-26","close":3205.0},{"date":"2026-01-27","close":3205.0},{"date":"2026-01-28","close":3210.0},{"date":"2026-01-29","close":3210.0},{"date":"2026-01-30","close":3225.0},{"date":"2026-02-02","close":3225.0},{"date":"2026-02-03","close":3215.0},{"date":"2026-02-04","close":3270.0},{"date":"2026-02-05","close":3410.0},{"date":"2026-02-06","close":3420.0},{"date":"2026-02-09","close":3525.0},{"date":"2026-02-10","close":3525.0},{"date":"2026-02-11","close":3395.0},{"date":"2026-02-12","close":3435.0},{"date":"2026-02-13","close":3420.0},{"date":"2026-02-19","close":3520.0},{"date":"2026-02-20","close":3535.0},{"date":"2026-02-23","close":3515.0},{"date":"2026-02-24","close":3540.0},{"date":"2026-02-25","close":3535.0},{"date":"2026-02-26","close":3490.0},{"date":"2026-02-27","close":3465.0},{"date":"2026-03-03","close":3365.0},{"date":"2026-03-04","close":3150.0},{"date":"2026-03-05","close":3250.0},{"date":"2026-03-06","close":3280.0},{"date":"2026-03-09","close":3240.0},{"date":"2026-03-10","close":3230.0},{"date":"2026-03-11","close":3270.0},{"date":"2026-03-12","close":3260.0},{"date":"2026-03-13","close":3275.0},{"date":"2026-03-16","close":3245.0},{"date":"2026-03-17","close":3245.0},{"date":"2026-03-18","close":3235.0},{"date":"2026-03-19","close":3190.0},{"date":"2026-03-20","close":3265.0},{"date":"2026-03-23","close":3210.0},{"date":"2026-03-24","close":3245.0},{"date":"2026-03-25","close":3270.0},{"date":"2026-03-26","close":3275.0},{"date":"2026-03-27","close":3335.0},{"date":"2026-03-30","close":3335.0},{"date":"2026-03-31","close":3275.0},{"date":"2026-04-01","close":3290.0},{"date":"2026-04-02","close":3250.0},{"date":"2026-04-03","close":3305.0},{"date":"2026-04-06","close":3300.0},{"date":"2026-04-07","close":3290.0},{"date":"2026-04-08","close":3290.0},{"date":"2026-04-09","close":3290.0},{"date":"2026-04-10","close":3370.0},{"date":"2026-04-13","close":3440.0},{"date":"2026-04-14","close":3445.0},{"date":"2026-04-15","close":3405.0},{"date":"2026-04-16","close":3470.0},{"date":"2026-04-17","close":3470.0},{"date":"2026-04-20","close":3410.0},{"date":"2026-04-21","close":3450.0},{"date":"2026-04-22","close":3450.0},{"date":"2026-04-23","close":3430.0},{"date":"2026-04-24","close":3450.0},{"date":"2026-04-27","close":3470.0},{"date":"2026-04-28","close":3465.0},{"date":"2026-04-29","close":3420.0},{"date":"2026-04-30","close":3345.0},{"date":"2026-05-04","close":3330.0},{"date":"2026-05-06","close":3310.0},{"date":"2026-05-07","close":3250.0},{"date":"2026-05-08","close":3235.0},{"date":"2026-05-11","close":3195.0},{"date":"2026-05-12","close":3130.0},{"date":"2026-05-13","close":3200.0},{"date":"2026-05-14","close":3160.0},{"date":"2026-05-15","close":3100.0},{"date":"2026-05-18","close":3100.0},{"date":"2026-05-19","close":3035.0},{"date":"2026-05-20","close":2975.0},{"date":"2026-05-21","close":2970.0},{"date":"2026-05-22","close":3035.0},{"date":"2026-05-26","close":2980.0},{"date":"2026-05-27","close":2970.0},{"date":"2026-05-28","close":2975.0},{"date":"2026-05-29","close":2975.0},{"date":"2026-06-01","close":2940.0},{"date":"2026-06-02","close":2920.0},{"date":"2026-06-04","close":2925.0},{"date":"2026-06-05","close":2880.0},{"date":"2026-06-08","close":2815.0},{"date":"2026-06-09","close":2875.0},{"date":"2026-06-10","close":3000.0},{"date":"2026-06-11","close":3035.0},{"date":"2026-06-12","close":3125.0},{"date":"2026-06-15","close":3040.0},{"date":"2026-06-16","close":3110.0},{"date":"2026-06-17","close":3060.0},{"date":"2026-06-18","close":3080.0},{"date":"2026-06-19","close":3020.0},{"date":"2026-06-22","close":2985.0},{"date":"2026-06-23","close":2845.0},{"date":"2026-06-24","close":2910.0},{"date":"2026-06-25","close":2910.0},{"date":"2026-06-26","close":2945.0},{"date":"2026-06-29","close":2990.0},{"date":"2026-06-30","close":2960.0},{"date":"2026-07-01","close":3010.0},{"date":"2026-07-02","close":3000.0},{"date":"2026-07-03","close":2955.0},{"date":"2026-07-06","close":2995.0},{"date":"2026-07-07","close":2995.0},{"date":"2026-07-08","close":2960.0},{"date":"2026-07-09","close":2895.0},{"date":"2026-07-10","close":2990.0},{"date":"2026-07-13","close":2950.0},{"date":"2026-07-14","close":2895.0},{"date":"2026-07-15","close":2960.0},{"date":"2026-07-16","close":3000.0},{"date":"2026-07-20","close":2955.0},{"date":"2026-07-21","close":2925.0},{"date":"2026-07-22","close":2915.0},{"date":"2026-07-23","close":3010.0},{"date":"2026-07-24","close":3005.0},{"date":"2026-07-27","close":2995.0},{"date":"2026-07-28","close":2900.0},{"date":"2026-07-29","close":2830.0},{"date":"2026-07-30","close":2870.0},{"date":"2026-07-31","close":2945.0},{"date":"2026-08-03","close":3185.0},{"date":"2026-08-04","close":3185.0},{"date":"2026-08-05","close":3200.0},{"date":"2026-08-06","close":3250.0},{"date":"2026-08-07","close":3285.0},{"date":"2026-08-10","close":3360.0},{"date":"2026-08-11","close":3310.0},{"date":"2026-08-12","close":3250.0},{"date":"2026-08-13","close":3230.0},{"date":"2026-08-14","close":3280.0},{"date":"2026-08-18","close":3270.0},{"date":"2026-08-19","close":3200.0},{"date":"2026-08-20","close":3185.0},{"date":"2026-08-21","close":3185.0},{"date":"2026-08-24","close":3230.0},{"date":"2026-08-25","close":3235.0},{"date":"2026-08-26","close":3290.0},{"date":"2026-08-27","close":3270.0},{"date":"2026-08-28","close":3310.0},{"date":"2026-08-31","close":3325.0},{"date":"2026-09-01","close":3425.0},{"date":"2026-09-02","close":3380.0},{"date":"2026-09-03","close":3380.0},{"date":"2026-09-04","close":3380.0},{"date":"2026-09-07","close":3390.0},{"date":"2026-09-08","close":3370.0},{"date":"2026-09-09","close":3360.0},{"date":"2026-09-10","close":3330.0},{"date":"2026-09-11","close":3350.0},{"date":"2026-09-14","close":3350.0},{"date":"2026-09-15","close":3365.0},{"date":"2026-09-16","close":3360.0},{"date":"2026-09-17","close":3340.0},{"date":"2026-09-18","close":3365.0},{"date":"2026-09-21","close":3365.0},{"date":"2026-09-22","close":3360.0},{"date":"2026-09-23","close":3345.0},{"date":"2026-09-28","close":3365.0},{"date":"2026-09-29","close":3390.0},{"date":"2026-09-30","close":3390.0},{"date":"2026-10-01","close":3395.0},{"date":"2026-10-02","close":3410.0},{"date":"2026-10-06","close":3390.0},{"date":"2026-10-07","close":3375.0},{"date":"2026-10-08","close":3380.0},{"date":"2026-10-12","close":3340.0},{"date":"2026-10-13","close":3345.0},{"date":"2026-10-14","close":3345.0},{"date":"2026-10-15","close":3310.0},{"date":"2026-10-16","close":3300.0},{"date":"2026-10-19","close":3355.0},{"date":"2026-10-20","close":3310.0},{"date":"2026-10-21","close":3325.0},{"date":"2026-10-22","close":3285.0},{"date":"2026-10-23","close":3175.0}],"chart_data":[{"date":"2024-10-23","open":3586,"high":3647,"low":3586,"close":3596,"volume":78720,"rsi_14":17.62,"sma_20":4201.75,"sma_60":4039.0,"sma_120":3976.25},{"date":"2024-10-24","open":3596,"high":3614,"low":3563,"close":3591,"volume":54333,"rsi_14":18.58,"sma_20":4180.0,"sma_60":4039.17,"sma_120":3970.17},{"date":"2024-10-25","open":3605,"high":3605,"low":3517,"close":3535,"volume":177645,"rsi_14":21.38,"sma_20":4145.5,"sma_60":4038.0,"sma_120":3964.04},{"date":"2024-10-28","open":3503,"high":3642,"low":3503,"close":3628,"volume":105782,"rsi_14":26.9,"sma_20":4119.0,"sma_60":4039.25,"sma_120":3959.25},{"date":"2024-10-29","open":3610,"high":3665,"low":3573,"close":3637,"volume":82586,"rsi_14":39.02,"sma_20":4087.25,"sma_60":4040.5,"sma_120":3953.75},{"date":"2024-10-30","open":3656,"high":3656,"low":3610,"close":3637,"volume":40100,"rsi_14":38.02,"sma_20":4063.25,"sma_60":4042.17,"sma_120":3947.62},{"date":"2024-10-31","open":3610,"high":3651,"low":3577,"close":3633,"volume":38438,"rsi_14":36.67,"sma_20":4034.0,"sma_60":4043.83,"sma_120":3941.21},{"date":"2024-11-01","open":3647,"high":3647,"low":3582,"close":3624,"volume":76709,"rsi_14":36.36,"sma_20":4007.0,"sma_60":4045.42,"sma_120":3933.96},{"date":"2024-11-04","open":3637,"high":3637,"low":3586,"close":3610,"volume":125530,"rsi_14":21.57,"sma_20":3988.25,"sma_60":4046.67,"sma_120":3928.83},{"date":"2024-11-05","open":3628,"high":3985,"low":3549,"close":3582,"volume":1607537,"rsi_14":24.72,"sma_20":3966.0,"sma_60":4048.75,"sma_120":3923.12},{"date":"2024-11-06","open":3586,"high":3633,"low":3522,"close":3554,"volume":356031,"rsi_14":27.85,"sma_20":3954.75,"sma_60":4053.5,"sma_120":3917.25},{"date":"2024-11-07","open":3586,"high":3586,"low":3452,"close":3512,"volume":200639,"rsi_14":26.51,"sma_20":3940.75,"sma_60":4056.42,"sma_120":3916.71},{"date":"2024-11-08","open":3489,"high":3549,"low":3475,"close":3522,"volume":190610,"rsi_14":31.17,"sma_20":3926.75,"sma_60":4059.42,"sma_120":3917.67},{"date":"2024-11-11","open":3522,"high":3545,"low":3485,"close":3494,"volume":120441,"rsi_14":32.88,"sma_20":3911.5,"sma_60":4061.67,"sma_120":3918.58},{"date":"2024-11-12","open":3535,"high":3540,"low":3396,"close":3429,"volume":172759,"rsi_14":28.57,"sma_20":3887.25,"sma_60":4062.67,"sma_120":3918.0},{"date":"2024-11-13","open":3410,"high":3540,"low":3410,"close":3485,"volume":211411,"rsi_14":37.89,"sma_20":3870.75,"sma_60":4064.58,"sma_120":3918.17},{"date":"2024-11-14","open":3508,"high":3841,"low":3508,"close":3735,"volume":1405255,"rsi_14":65.69,"sma_20":3871.75,"sma_60":4068.67,"sma_120":3920.17},{"date":"2024-11-15","open":3776,"high":3846,"low":3573,"close":3753,"volume":1259282,"rsi_14":61.16,"sma_20":3875.0,"sma_60":4072.42,"sma_120":3922.12},{"date":"2024-11-18","open":3707,"high":3795,"low":3661,"close":3772,"volume":559078,"rsi_14":61.79,"sma_20":3881.25,"sma_60":4074.5,"sma_120":3924.29},{"date":"2024-11-19","open":3651,"high":3707,"low":3364,"close":3383,"volume":1447864,"rsi_14":36.71,"sma_20":3869.0,"sma_60":4069.75,"sma_120":3921.96},{"date":"2024-11-20","open":3392,"high":3466,"low":3304,"close":3401,"volume":420061,"rsi_14":38.1,"sma_20":3858.5,"sma_60":4065.92,"sma_120":3919.46},{"date":"2024-11-21","open":3392,"high":3600,"low":3392,"close":3568,"volume":746335,"rsi_14":47.54,"sma_20":3857.25,"sma_60":4064.75,"sma_120":3918.5},{"date":"2024-11-22","open":3577,"high":3610,"low":3512,"close":3596,"volume":232204,"rsi_14":49.39,"sma_20":3860.5,"sma_60":4064.17,"sma_120":3917.38},{"date":"2024-11-25","open":3596,"high":3739,"low":3573,"close":3712,"volume":378591,"rsi_14":55.26,"sma_20":3865.0,"sma_60":4064.67,"sma_120":3917.29},{"date":"2024-11-26","open":3693,"high":4068,"low":3628,"close":3725,"volume":3115123,"rsi_14":57.03,"sma_20":3869.75,"sma_60":4064.75,"sma_120":3917.75},{"date":"2024-11-27","open":3716,"high":3739,"low":3628,"close":3665,"volume":524885,"rsi_14":56.18,"sma_20":3871.25,"sma_60":4062.33,"sma_120":3918.08},{"date":"2024-11-28","open":3665,"high":3716,"low":3586,"close":3684,"volume":541377,"rsi_14":56.51,"sma_20":3874.0,"sma_60":4056.83,"sma_120":3918.67},{"date":"2024-11-29","open":3651,"high":3684,"low":3591,"close":3596,"volume":218310,"rsi_14":53.9,"sma_20":3872.5,"sma_60":4046.58,"sma_120":3918.83},{"date":"2024-12-02","open":3614,"high":3614,"low":3336,"close":3512,"volume":586435,"rsi_14":53.15,"sma_20":3867.25,"sma_60":4039.5,"sma_120":3918.62},{"date":"2024-12-03","open":3480,"high":3642,"low":3480,"close":3624,"volume":534200,"rsi_14":55.03,"sma_20":3869.5,"sma_60":4034.83,"sma_120":3919.46},{"date":"2024-12-04","open":3535,"high":3781,"low":3526,"close":3772,"volume":867458,"rsi_14":51.45,"sma_20":3881.25,"sma_60":4031.92,"sma_120":3922.04},{"date":"2024-12-05","open":3781,"high":4045,"low":3767,"close":4013,"volume":1183705,"rsi_14":58.64,"sma_20":3908.25,"sma_60":4034.83,"sma_120":3927.29},{"date":"2024-12-06","open":3980,"high":4003,"low":3707,"close":3814,"volume":913457,"rsi_14":51.24,"sma_20":3924.0,"sma_60":4036.58,"sma_120":3930.96},{"date":"2024-12-09","open":3735,"high":3767,"low":3614,"close":3642,"volume":466267,"rsi_14":58.86,"sma_20":3932.0,"sma_60":4035.42,"sma_120":3933.38},{"date":"2024-12-10","open":3624,"high":3744,"low":3624,"close":3688,"volume":357653,"rsi_14":59.63,"sma_20":3946.0,"sma_60":4033.42,"sma_120":3935.92},{"date":"2024-12-11","open":3688,"high":3767,"low":3679,"close":3730,"volume":256019,"rsi_14":55.93,"sma_20":3959.25,"sma_60":4031.33,"sma_120":3937.83},{"date":"2024-12-12","open":3735,"high":3776,"low":3665,"close":3772,"volume":223199,"rsi_14":56.38,"sma_20":3961.25,"sma_60":4029.83,"sma_120":3940.17},{"date":"2024-12-13","open":3735,"high":3800,"low":3702,"close":3767,"volume":217312,"rsi_14":52.19,"sma_20":3962.0,"sma_60":4027.33,"sma_120":3942.54},{"date":"2024-12-16","open":3776,"high":3911,"low":3776,"close":3846,"volume":352915,"rsi_14":54.51,"sma_20":3966.0,"sma_60":4025.67,"sma_120":3945.71},{"date":"2024-12-17","open":3823,"high":3878,"low":3702,"close":3781,"volume":265814,"rsi_14":54.33,"sma_20":3987.5,"sma_60":4024.75,"sma_120":3948.83},{"date":"2024-12-18","open":3735,"high":3809,"low":3693,"close":3772,"volume":347897,"rsi_14":53.31,"sma_20":4007.5,"sma_60":4022.58,"sma_120":3952.25},{"date":"2024-12-19","open":3716,"high":3823,"low":3702,"close":3772,"volume":273081,"rsi_14":57.09,"sma_20":4018.5,"sma_60":4018.58,"sma_120":3955.88},{"date":"2024-12-20","open":3781,"high":3781,"low":3688,"close":3758,"volume":242091,"rsi_14":60.47,"sma_20":4027.25,"sma_60":4011.08,"sma_120":3959.92},{"date":"2024-12-23","open":3739,"high":3874,"low":3739,"close":3846,"volume":268425,"rsi_14":59.68,"sma_20":4034.5,"sma_60":4006.17,"sma_120":3964.58},{"date":"2024-12-24","open":3841,"high":3883,"low":3749,"close":3800,"volume":198077,"rsi_14":51.33,"sma_20":4038.5,"sma_60":3998.5,"sma_120":3968.92},{"date":"2024-12-26","open":3772,"high":3790,"low":3702,"close":3712,"volume":186495,"rsi_14":33.16,"sma_20":4041.0,"sma_60":3991.83,"sma_120":3972.88},{"date":"2024-12-27","open":3797,"high":3802,"low":3526,"close":3607,"volume":861988,"rsi_14":32.99,"sma_20":4031.5,"sma_60":3979.83,"sma_120":3975.21},{"date":"2024-12-30","open":3583,"high":3631,"low":3569,"close":3607,"volume":115328,"rsi_14":40.76,"sma_20":4026.75,"sma_60":3968.75,"sma_120":3977.67},{"date":"2025-01-02","open":3588,"high":3631,"low":3583,"close":3602,"volume":96295,"rsi_14":36.49,"sma_20":4026.25,"sma_60":3960.58,"sma_120":3979.08},{"date":"2025-01-03","open":3650,"high":3650,"low":3583,"close":3631,"volume":123574,"rsi_14":35.17,"sma_20":4021.25,"sma_60":3952.25,"sma_120":3980.67},{"date":"2025-01-06","open":3631,"high":3631,"low":3592,"close":3612,"volume":141418,"rsi_14":30.0,"sma_20":4007.25,"sma_60":3947.75,"sma_120":3982.0},{"date":"2025-01-07","open":3607,"high":3635,"low":3588,"close":3597,"volume":145803,"rsi_14":29.58,"sma_20":3979.5,"sma_60":3942.83,"sma_120":3982.83},{"date":"2025-01-08","open":3573,"high":3616,"low":3288,"close":3435,"volume":819150,"rsi_14":15.72,"sma_20":3954.0,"sma_60":3934.92,"sma_120":3981.96},{"date":"2025-01-09","open":3435,"high":3459,"low":3402,"close":3430,"volume":130154,"rsi_14":17.12,"sma_20":3937.5,"sma_60":3927.0,"sma_120":3981.33},{"date":"2025-01-10","open":3430,"high":3550,"low":3430,"close":3531,"volume":191420,"rsi_14":27.88,"sma_20":3923.75,"sma_60":3919.0,"sma_120":3980.79},{"date":"2025-01-13","open":3550,"high":3588,"low":3483,"close":3550,"volume":154237,"rsi_14":29.59,"sma_20":3908.75,"sma_60":3912.92,"sma_120":3979.29},{"date":"2025-01-14","open":3550,"high":3645,"low":3511,"close":3578,"volume":277594,"rsi_14":32.56,"sma_20":3893.0,"sma_60":3908.67,"sma_120":3977.04},{"date":"2025-01-15","open":3578,"high":3597,"low":3516,"close":3516,"volume":196463,"rsi_14":22.29,"sma_20":3874.25,"sma_60":3903.75,"sma_120":3974.29},{"date":"2025-01-16","open":3526,"high":3573,"low":3464,"close":3492,"volume":129083,"rsi_14":22.98,"sma_20":3850.0,"sma_60":3899.08,"sma_120":3970.25},{"date":"2025-01-17","open":3492,"high":3497,"low":3426,"close":3459,"volume":142974,"rsi_14":24.83,"sma_20":3827.5,"sma_60":3894.67,"sma_120":3966.46},{"date":"2025-01-20","open":3459,"high":3521,"low":3397,"close":3402,"volume":122157,"rsi_14":31.62,"sma_20":3802.5,"sma_60":3889.5,"sma_120":3964.25},{"date":"2025-01-21","open":3402,"high":3473,"low":3330,"close":3345,"volume":267926,"rsi_14":28.68,"sma_20":3774.5,"sma_60":3883.42,"sma_120":3961.29},{"date":"2025-01-22","open":3335,"high":3392,"low":3316,"close":3326,"volume":102859,"rsi_14":28.03,"sma_20":3746.25,"sma_60":3878.0,"sma_120":3958.0},{"date":"2025-01-23","open":3326,"high":3330,"low":3297,"close":3316,"volume":50606,"rsi_14":24.22,"sma_20":3712.75,"sma_60":3870.75,"sma_120":3955.0},{"date":"2025-01-24","open":3316,"high":3430,"low":3316,"close":3407,"volume":91134,"rsi_14":34.97,"sma_20":3686.5,"sma_60":3864.92,"sma_120":3952.71},{"date":"2025-01-31","open":3297,"high":3297,"low":3126,"close":3192,"volume":632940,"rsi_14":27.03,"sma_20":3653.75,"sma_60":3855.33,"sma_120":3948.75},{"date":"2025-02-03","open":3130,"high":3192,"low":3068,"close":3159,"volume":235769,"rsi_14":31.65,"sma_20":3630.25,"sma_60":3845.25,"sma_120":3944.54},{"date":"2025-02-04","open":3159,"high":3216,"low":3149,"close":3192,"volume":154399,"rsi_14":34.76,"sma_20":3608.5,"sma_60":3835.92,"sma_120":3940.67},{"date":"2025-02-05","open":3168,"high":3259,"low":3168,"close":3249,"volume":156637,"rsi_14":30.97,"sma_20":3590.0,"sma_60":3827.83,"sma_120":3937.25},{"date":"2025-02-06","open":3221,"high":3240,"low":3154,"close":3183,"volume":177127,"rsi_14":26.67,"sma_20":3566.5,"sma_60":3819.08,"sma_120":3933.92},{"date":"2025-02-07","open":3183,"high":3202,"low":3130,"close":3135,"volume":86793,"rsi_14":22.49,"sma_20":3541.5,"sma_60":3810.0,"sma_120":3931.75},{"date":"2025-02-10","open":3135,"high":3173,"low":3068,"close":3126,"volume":105270,"rsi_14":24.05,"sma_20":3516.75,"sma_60":3801.5,"sma_120":3928.96},{"date":"2025-02-11","open":3116,"high":3149,"low":3111,"close":3121,"volume":36885,"rsi_14":24.68,"sma_20":3500.25,"sma_60":3792.75,"sma_120":3926.08},{"date":"2025-02-12","open":3130,"high":3178,"low":3097,"close":3121,"volume":87456,"rsi_14":25.85,"sma_20":3484.0,"sma_60":3784.5,"sma_120":3923.08},{"date":"2025-02-13","open":3121,"high":3178,"low":3121,"close":3140,"volume":52913,"rsi_14":30.22,"sma_20":3463.5,"sma_60":3777.75,"sma_120":3920.21},{"date":"2025-02-14","open":3140,"high":3211,"low":3140,"close":3178,"volume":83304,"rsi_14":37.04,"sma_20":3444.0,"sma_60":3770.67,"sma_120":3917.62},{"date":"2025-02-17","open":3168,"high":3197,"low":3149,"close":3192,"volume":101052,"rsi_14":39.55,"sma_20":3423.75,"sma_60":3759.33,"sma_120":3914.0},{"date":"2025-02-18","open":3183,"high":3211,"low":3154,"close":3183,"volume":105893,"rsi_14":39.55,"sma_20":3406.25,"sma_60":3747.5,"sma_120":3909.96},{"date":"2025-02-19","open":3216,"high":3292,"low":3173,"close":3292,"volume":122955,"rsi_14":41.3,"sma_20":3395.75,"sma_60":3737.25,"sma_120":3905.88},{"date":"2025-02-20","open":3292,"high":3445,"low":3259,"close":3364,"volume":293526,"rsi_14":66.67,"sma_20":3390.75,"sma_60":3735.25,"sma_120":3902.5},{"date":"2025-02-21","open":3364,"high":3464,"low":3297,"close":3454,"volume":211418,"rsi_14":75.83,"sma_20":3393.5,"sma_60":3734.5,"sma_120":3900.21},{"date":"2025-02-24","open":3388,"high":3454,"low":3383,"close":3445,"volume":31570929,"rsi_14":73.04,"sma_20":3398.75,"sma_60":3730.58,"sma_120":3897.67},{"date":"2025-02-25","open":3478,"high":3492,"low":3402,"close":3435,"volume":265378,"rsi_14":68.57,"sma_20":3404.5,"sma_60":3726.0,"sma_120":3895.08},{"date":"2025-02-26","open":3445,"high":3445,"low":3392,"close":3430,"volume":76205,"rsi_14":78.26,"sma_20":3410.5,"sma_60":3719.25,"sma_120":3891.96},{"date":"2025-02-27","open":3430,"high":3435,"low":3373,"close":3392,"volume":78479,"rsi_14":80.0,"sma_20":3409.75,"sma_60":3711.58,"sma_120":3888.17},{"date":"2025-02-28","open":3373,"high":3397,"low":3302,"close":3335,"volume":115360,"rsi_14":72.0,"sma_20":3417.25,"sma_60":3704.0,"sma_120":3883.17},{"date":"2025-03-04","open":3221,"high":3349,"low":3221,"close":3311,"volume":59645,"rsi_14":69.23,"sma_20":3425.25,"sma_60":3695.67,"sma_120":3876.25},{"date":"2025-03-05","open":3273,"high":3335,"low":3264,"close":3302,"volume":70661,"rsi_14":67.92,"sma_20":3431.0,"sma_60":3688.75,"sma_120":3867.67},{"date":"2025-03-06","open":3311,"high":3316,"low":3226,"close":3278,"volume":123954,"rsi_14":63.55,"sma_20":3432.5,"sma_60":3682.92,"sma_120":3861.21},{"date":"2025-03-07","open":3249,"high":3335,"low":3216,"close":3254,"volume":110056,"rsi_14":57.69,"sma_20":3436.25,"sma_60":3674.67,"sma_120":3854.75},{"date":"2025-03-10","open":3259,"high":3292,"low":3187,"close":3254,"volume":128101,"rsi_14":56.44,"sma_20":3442.5,"sma_60":3663.75,"sma_120":3847.83},{"date":"2025-03-11","open":3240,"high":3240,"low":3192,"close":3226,"volume":71714,"rsi_14":54.29,"sma_20":3447.75,"sma_60":3648.0,"sma_120":3841.42},{"date":"2025-03-12","open":3211,"high":3249,"low":3192,"close":3207,"volume":141168,"rsi_14":39.53,"sma_20":3452.25,"sma_60":3635.5,"sma_120":3836.04},{"date":"2025-03-13","open":3235,"high":3249,"low":3173,"close":3192,"volume":53384,"rsi_14":25.68,"sma_20":3456.0,"sma_60":3625.83,"sma_120":3830.62},{"date":"2025-03-14","open":3202,"high":3245,"low":3173,"close":3216,"volume":154740,"rsi_14":8.33,"sma_20":3460.0,"sma_60":3615.75,"sma_120":3824.58},{"date":"2025-03-17","open":3192,"high":3221,"low":3145,"close":3145,"volume":214228,"rsi_14":6.85,"sma_20":3458.25,"sma_60":3603.67,"sma_120":3817.5},{"date":"2025-03-18","open":3187,"high":3187,"low":3097,"close":3106,"volume":109650,"rsi_14":6.33,"sma_20":3453.75,"sma_60":3590.17,"sma_120":3810.0},{"date":"2025-03-19","open":3097,"high":3130,"low":3083,"close":3106,"volume":101198,"rsi_14":6.41,"sma_20":3449.75,"sma_60":3576.75,"sma_120":3802.04},{"date":"2025-03-20","open":3106,"high":3135,"low":2992,"close":2992,"volume":172265,"rsi_14":5.32,"sma_20":3434.0,"sma_60":3559.92,"sma_120":3792.79},{"date":"2025-03-21","open":3035,"high":3035,"low":2878,"close":2897,"volume":299714,"rsi_14":4.9,"sma_20":3409.5,"sma_60":3542.58,"sma_120":3783.67},{"date":"2025-03-24","open":2897,"high":2911,"low":2811,"close":2849,"volume":245126,"rsi_14":4.67,"sma_20":3377.75,"sma_60":3524.58,"sma_120":3773.58},{"date":"2025-03-25","open":2859,"high":2878,"low":2830,"close":2844,"volume":108077,"rsi_14":4.72,"sma_20":3346.25,"sma_60":3506.5,"sma_120":3762.54},{"date":"2025-03-26","open":2878,"high":2878,"low":2811,"close":2849,"volume":29597,"rsi_14":5.88,"sma_20":3315.5,"sma_60":3488.75,"sma_120":3749.92},{"date":"2025-03-27","open":2849,"high":2849,"low":2787,"close":2825,"volume":97273,"rsi_14":5.88,"sma_20":3283.75,"sma_60":3469.0,"sma_120":3737.58},{"date":"2025-03-28","open":2792,"high":2825,"low":2744,"close":2782,"volume":108162,"rsi_14":5.41,"sma_20":3251.75,"sma_60":3449.33,"sma_120":3723.92},{"date":"2025-03-31","open":2744,"high":2778,"low":2716,"close":2778,"volume":53847,"rsi_14":5.66,"sma_20":3222.5,"sma_60":3431.17,"sma_120":3711.5},{"date":"2025-04-01","open":2735,"high":2806,"low":2735,"close":2792,"volume":15445,"rsi_14":8.57,"sma_20":3195.25,"sma_60":3416.92,"sma_120":3698.38},{"date":"2025-04-02","open":2806,"high":2806,"low":2740,"close":2778,"volume":45763,"rsi_14":8.57,"sma_20":3167.75,"sma_60":3402.42,"sma_120":3685.58},{"date":"2025-04-03","open":2749,"high":2778,"low":2682,"close":2754,"volume":61495,"rsi_14":3.81,"sma_20":3140.25,"sma_60":3387.58,"sma_120":3674.08},{"date":"2025-04-04","open":2716,"high":2849,"low":2687,"close":2844,"volume":148007,"rsi_14":21.1,"sma_20":3118.75,"sma_60":3373.83,"sma_120":3663.04},{"date":"2025-04-07","open":2768,"high":2768,"low":2663,"close":2697,"volume":118123,"rsi_14":17.42,"sma_20":3089.5,"sma_60":3357.83,"sma_120":3652.79},{"date":"2025-04-08","open":2701,"high":2730,"low":2582,"close":2587,"volume":214217,"rsi_14":14.84,"sma_20":3056.0,"sma_60":3340.17,"sma_120":3641.5},{"date":"2025-04-09","open":2578,"high":2620,"low":2482,"close":2568,"volume":266624,"rsi_14":17.04,"sma_20":3022.5,"sma_60":3325.0,"sma_120":3629.96},{"date":"2025-04-10","open":2640,"high":2649,"low":2573,"close":2620,"volume":128331,"rsi_14":26.98,"sma_20":2992.5,"sma_60":3310.83,"sma_120":3618.92},{"date":"2025-04-11","open":2611,"high":2611,"low":2530,"close":2573,"volume":175951,"rsi_14":26.98,"sma_20":2958.75,"sma_60":3294.08,"sma_120":3606.54},{"date":"2025-04-14","open":2578,"high":2668,"low":2578,"close":2668,"volume":78304,"rsi_14":37.24,"sma_20":2933.75,"sma_60":3278.67,"sma_120":3595.79},{"date":"2025-04-15","open":2673,"high":2687,"low":2625,"close":2644,"volume":119903,"rsi_14":35.57,"sma_20":2909.5,"sma_60":3262.33,"sma_120":3585.5},{"date":"2025-04-16","open":2649,"high":2668,"low":2582,"close":2620,"volume":160702,"rsi_14":35.57,"sma_20":2884.0,"sma_60":3246.67,"sma_120":3575.21},{"date":"2025-04-17","open":2620,"high":2625,"low":2582,"close":2620,"volume":86975,"rsi_14":37.86,"sma_20":2864.5,"sma_60":3231.42,"sma_120":3565.25},{"date":"2025-04-18","open":2620,"high":2725,"low":2587,"close":2701,"volume":113900,"rsi_14":44.87,"sma_20":2854.25,"sma_60":3218.17,"sma_120":3556.42},{"date":"2025-04-21","open":2711,"high":2730,"low":2654,"close":2725,"volume":153230,"rsi_14":45.57,"sma_20":2847.75,"sma_60":3206.33,"sma_120":3547.92},{"date":"2025-04-22","open":2711,"high":2759,"low":2687,"close":2754,"volume":55710,"rsi_14":48.45,"sma_20":2843.0,"sma_60":3196.0,"sma_120":3539.71},{"date":"2025-04-23","open":2768,"high":2773,"low":2697,"close":2711,"volume":125980,"rsi_14":47.27,"sma_20":2835.75,"sma_60":3185.25,"sma_120":3531.62},{"date":"2025-04-24","open":2740,"high":2740,"low":2678,"close":2701,"volume":78229,"rsi_14":39.86,"sma_20":2829.25,"sma_60":3174.5,"sma_120":3522.62},{"date":"2025-04-25","open":2706,"high":2730,"low":2701,"close":2725,"volume":48175,"rsi_14":52.46,"sma_20":2826.25,"sma_60":3162.58,"sma_120":3513.75},{"date":"2025-04-28","open":2701,"high":2730,"low":2668,"close":2692,"volume":137784,"rsi_14":60.38,"sma_20":2821.75,"sma_60":3153.83,"sma_120":3504.58},{"date":"2025-04-29","open":2706,"high":2754,"low":2673,"close":2730,"volume":112724,"rsi_14":65.45,"sma_20":2818.5,"sma_60":3146.33,"sma_120":3495.79},{"date":"2025-04-30","open":2735,"high":2749,"low":2697,"close":2735,"volume":44849,"rsi_14":62.0,"sma_20":2816.25,"sma_60":3138.33,"sma_120":3487.12},{"date":"2025-05-02","open":2735,"high":2763,"low":2701,"close":2716,"volume":42977,"rsi_14":65.96,"sma_20":2814.25,"sma_60":3129.0,"sma_120":3478.42},{"date":"2025-05-07","open":2773,"high":2773,"low":2701,"close":2768,"volume":129997,"rsi_14":62.35,"sma_20":2810.25,"sma_60":3121.75,"sma_120":3470.42},{"date":"2025-05-08","open":2892,"high":3025,"low":2859,"close":3021,"volume":533123,"rsi_14":79.7,"sma_20":2827.25,"sma_60":3119.75,"sma_120":3464.88},{"date":"2025-05-09","open":3021,"high":3035,"low":2964,"close":3016,"volume":136670,"rsi_14":82.17,"sma_20":2849.75,"sma_60":3117.83,"sma_120":3459.67},{"date":"2025-05-12","open":3021,"high":3059,"low":3006,"close":3035,"volume":98755,"rsi_14":82.71,"sma_20":2874.25,"sma_60":3116.33,"sma_120":3454.54},{"date":"2025-05-13","open":3021,"high":3068,"low":2997,"close":3025,"volume":76343,"rsi_14":78.81,"sma_20":2895.5,"sma_60":3114.67,"sma_120":3449.58},{"date":"2025-05-14","open":3002,"high":3059,"low":3002,"close":3049,"volume":110099,"rsi_14":78.81,"sma_20":2920.5,"sma_60":3113.08,"sma_120":3445.42},{"date":"2025-05-15","open":3054,"high":3092,"low":3025,"close":3068,"volume":122480,"rsi_14":78.45,"sma_20":2941.5,"sma_60":3111.17,"sma_120":3440.92},{"date":"2025-05-16","open":3078,"high":3083,"low":3021,"close":3045,"volume":122687,"rsi_14":81.25,"sma_20":2962.5,"sma_60":3108.58,"sma_120":3433.96},{"date":"2025-05-19","open":3087,"high":3087,"low":3021,"close":3040,"volume":75235,"rsi_14":81.98,"sma_20":2984.5,"sma_60":3106.08,"sma_120":3426.79},{"date":"2025-05-20","open":3078,"high":3102,"low":3025,"close":3087,"volume":123928,"rsi_14":82.76,"sma_20":3009.0,"sma_60":3102.5,"sma_120":3419.88},{"date":"2025-05-21","open":3097,"high":3126,"low":3064,"close":3097,"volume":100998,"rsi_14":88.29,"sma_20":3029.75,"sma_60":3097.83,"sma_120":3416.54},{"date":"2025-05-22","open":3073,"high":3102,"low":3054,"close":3083,"volume":65297,"rsi_14":84.91,"sma_20":3048.5,"sma_60":3091.33,"sma_120":3412.92},{"date":"2025-05-23","open":3059,"high":3111,"low":3059,"close":3068,"volume":97997,"rsi_14":82.41,"sma_20":3065.0,"sma_60":3084.75,"sma_120":3407.67},{"date":"2025-05-26","open":3078,"high":3092,"low":3021,"close":3068,"volume":143536,"rsi_14":85.58,"sma_20":3083.75,"sma_60":3078.33,"sma_120":3402.17},{"date":"2025-05-27","open":3040,"high":3097,"low":3025,"close":3064,"volume":68188,"rsi_14":82.98,"sma_20":3102.75,"sma_60":3071.92,"sma_120":3395.58},{"date":"2025-05-28","open":3059,"high":3092,"low":3059,"close":3073,"volume":242520,"rsi_14":62.79,"sma_20":3121.0,"sma_60":3066.33,"sma_120":3388.96},{"date":"2025-05-29","open":3078,"high":3135,"low":3059,"close":3135,"volume":252933,"rsi_14":72.73,"sma_20":3144.25,"sma_60":3062.83,"sma_120":3383.42},{"date":"2025-05-30","open":3116,"high":3135,"low":3059,"close":3097,"volume":85865,"rsi_14":61.02,"sma_20":3163.5,"sma_60":3059.08,"sma_120":3377.38},{"date":"2025-06-02","open":3083,"high":3102,"low":3025,"close":3049,"volume":126337,"rsi_14":53.73,"sma_20":3180.0,"sma_60":3054.67,"sma_120":3371.71},{"date":"2025-06-04","open":3064,"high":3102,"low":3025,"close":3102,"volume":336682,"rsi_14":57.53,"sma_20":3200.25,"sma_60":3051.58,"sma_120":3367.25},{"date":"2025-06-05","open":3097,"high":3111,"low":3059,"close":3097,"volume":76413,"rsi_14":54.29,"sma_20":3217.5,"sma_60":3048.83,"sma_120":3361.75},{"date":"2025-06-09","open":3097,"high":3140,"low":3097,"close":3135,"volume":111333,"rsi_14":63.01,"sma_20":3223.5,"sma_60":3046.75,"sma_120":3355.25},{"date":"2025-06-10","open":3145,"high":3145,"low":3083,"close":3130,"volume":49023,"rsi_14":63.01,"sma_20":3229.5,"sma_60":3045.08,"sma_120":3346.54},{"date":"2025-06-11","open":3130,"high":3149,"low":3121,"close":3135,"volume":81823,"rsi_14":57.81,"sma_20":3234.75,"sma_60":3043.83,"sma_120":3339.67},{"date":"2025-06-12","open":3135,"high":3140,"low":3111,"close":3130,"volume":65856,"rsi_14":55.56,"sma_20":3240.25,"sma_60":3042.75,"sma_120":3334.29},{"date":"2025-06-13","open":3130,"high":3135,"low":3040,"close":3083,"volume":105330,"rsi_14":50.0,"sma_20":3242.0,"sma_60":3040.42,"sma_120":3328.08},{"date":"2025-06-16","open":3083,"high":3126,"low":3011,"close":3116,"volume":119818,"rsi_14":56.76,"sma_20":3244.5,"sma_60":3039.92,"sma_120":3321.79},{"date":"2025-06-17","open":3121,"high":3135,"low":3102,"close":3116,"volume":61093,"rsi_14":56.76,"sma_20":3248.25,"sma_60":3040.08,"sma_120":3315.12},{"date":"2025-06-18","open":3087,"high":3145,"low":3087,"close":3130,"volume":60394,"rsi_14":59.21,"sma_20":3253.0,"sma_60":3040.5,"sma_120":3308.62},{"date":"2025-06-19","open":3126,"high":3173,"low":3126,"close":3159,"volume":66907,"rsi_14":61.25,"sma_20":3256.75,"sma_60":3043.42,"sma_120":3301.67},{"date":"2025-06-20","open":3178,"high":3187,"low":3145,"close":3159,"volume":43861,"rsi_14":53.73,"sma_20":3260.0,"sma_60":3048.0,"sma_120":3295.29},{"date":"2025-06-23","open":3145,"high":3154,"low":3106,"close":3135,"volume":33212,"rsi_14":56.25,"sma_20":3262.75,"sma_60":3053.0,"sma_120":3288.79},{"date":"2025-06-24","open":3145,"high":3202,"low":3145,"close":3173,"volume":73158,"rsi_14":70.97,"sma_20":3268.25,"sma_60":3058.75,"sma_120":3282.62},{"date":"2025-06-25","open":3178,"high":3192,"low":3135,"close":3173,"volume":70263,"rsi_14":64.71,"sma_20":3273.75,"sma_60":3064.42,"sma_120":3276.58},{"date":"2025-06-26","open":3173,"high":3173,"low":3111,"close":3140,"volume":61082,"rsi_14":57.89,"sma_20":3277.75,"sma_60":3069.92,"sma_120":3269.46},{"date":"2025-06-27","open":3140,"high":3149,"low":3106,"close":3121,"volume":51001,"rsi_14":47.17,"sma_20":3280.25,"sma_60":3075.83,"sma_120":3262.58},{"date":"2025-06-30","open":3121,"high":3164,"low":3102,"close":3126,"volume":54260,"rsi_14":49.06,"sma_20":3279.75,"sma_60":3081.92,"sma_120":3256.54},{"date":"2025-07-01","open":3083,"high":3159,"low":3083,"close":3126,"volume":130662,"rsi_14":48.08,"sma_20":3281.25,"sma_60":3087.75,"sma_120":3252.33},{"date":"2025-07-02","open":3126,"high":3145,"low":3111,"close":3130,"volume":52105,"rsi_14":50.0,"sma_20":3285.5,"sma_60":3093.92,"sma_120":3248.17},{"date":"2025-07-03","open":3145,"high":3278,"low":3106,"close":3245,"volume":280727,"rsi_14":75.76,"sma_20":3293.0,"sma_60":3102.5,"sma_120":3245.04},{"date":"2025-07-04","open":3259,"high":3259,"low":3168,"close":3221,"volume":119501,"rsi_14":67.19,"sma_20":3299.5,"sma_60":3109.08,"sma_120":3241.46},{"date":"2025-07-07","open":3221,"high":3240,"low":3187,"close":3226,"volume":92635,"rsi_14":67.69,"sma_20":3304.25,"sma_60":3118.33,"sma_120":3238.08},{"date":"2025-07-08","open":3240,"high":3273,"low":3207,"close":3254,"volume":146548,"rsi_14":69.12,"sma_20":3310.75,"sma_60":3130.0,"sma_120":3235.08},{"date":"2025-07-09","open":3254,"high":3388,"low":3254,"close":3378,"volume":234336,"rsi_14":76.14,"sma_20":3323.5,"sma_60":3144.17,"sma_120":3234.58},{"date":"2025-07-10","open":3426,"high":3526,"low":3397,"close":3478,"volume":341045,"rsi_14":80.73,"sma_20":3341.75,"sma_60":3159.17,"sma_120":3235.0},{"date":"2025-07-11","open":3483,"high":3540,"low":3369,"close":3402,"volume":168270,"rsi_14":73.33,"sma_20":3358.5,"sma_60":3173.67,"sma_120":3233.88},{"date":"2025-07-14","open":3402,"high":3411,"low":3316,"close":3349,"volume":151820,"rsi_14":65.04,"sma_20":3370.75,"sma_60":3185.58,"sma_120":3232.12},{"date":"2025-07-15","open":3354,"high":3369,"low":3273,"close":3316,"volume":100565,"rsi_14":61.54,"sma_20":3381.25,"sma_60":3197.33,"sma_120":3229.83},{"date":"2025-07-16","open":3316,"high":3383,"low":3245,"close":3321,"volume":106672,"rsi_14":65.32,"sma_20":3391.25,"sma_60":3209.58,"sma_120":3228.12},{"date":"2025-07-17","open":3335,"high":3354,"low":3230,"close":3273,"volume":54404,"rsi_14":62.31,"sma_20":3397.25,"sma_60":3221.0,"sma_120":3226.21},{"date":"2025-07-18","open":3273,"high":3321,"low":3245,"close":3278,"volume":46884,"rsi_14":62.31,"sma_20":3403.5,"sma_60":3231.08,"sma_120":3224.62},{"date":"2025-07-21","open":3278,"high":3330,"low":3259,"close":3316,"volume":26778,"rsi_14":64.49,"sma_20":3413.0,"sma_60":3241.42,"sma_120":3223.88},{"date":"2025-07-22","open":3321,"high":3345,"low":3230,"close":3273,"volume":91603,"rsi_14":60.27,"sma_20":3418.25,"sma_60":3250.5,"sma_120":3223.25},{"date":"2025-07-23","open":3245,"high":3307,"low":3216,"close":3259,"volume":73237,"rsi_14":51.2,"sma_20":3422.75,"sma_60":3260.08,"sma_120":3222.67},{"date":"2025-07-24","open":3292,"high":3292,"low":3192,"close":3192,"volume":57066,"rsi_14":47.76,"sma_20":3425.5,"sma_60":3268.67,"sma_120":3221.58},{"date":"2025-07-25","open":3192,"high":3226,"low":3154,"close":3187,"volume":40213,"rsi_14":47.01,"sma_20":3429.0,"sma_60":3276.75,"sma_120":3219.67},{"date":"2025-07-28","open":3183,"high":3183,"low":3106,"close":3130,"volume":46957,"rsi_14":40.71,"sma_20":3429.25,"sma_60":3284.42,"sma_120":3219.12},{"date":"2025-07-29","open":3106,"high":3240,"low":3092,"close":3240,"volume":56013,"rsi_14":39.42,"sma_20":3435.25,"sma_60":3293.33,"sma_120":3219.83},{"date":"2025-07-30","open":3221,"high":3292,"low":3192,"close":3288,"volume":65083,"rsi_14":34.13,"sma_20":3443.5,"sma_60":3303.0,"sma_120":3220.67},{"date":"2025-07-31","open":3297,"high":3297,"low":3240,"close":3249,"volume":34437,"rsi_14":36.44,"sma_20":3443.75,"sma_60":3312.33,"sma_120":3220.67},{"date":"2025-08-01","open":3235,"high":3245,"low":3135,"close":3173,"volume":100337,"rsi_14":34.96,"sma_20":3441.25,"sma_60":3319.42,"sma_120":3220.58},{"date":"2025-08-04","open":3121,"high":3221,"low":3092,"close":3173,"volume":45427,"rsi_14":37.07,"sma_20":3438.5,"sma_60":3322.08,"sma_120":3220.92},{"date":"2025-08-05","open":3221,"high":3221,"low":3168,"close":3178,"volume":40378,"rsi_14":37.07,"sma_20":3434.5,"sma_60":3324.92,"sma_120":3221.38},{"date":"2025-08-06","open":3183,"high":3259,"low":3164,"close":3235,"volume":67480,"rsi_14":46.61,"sma_20":3427.0,"sma_60":3328.42,"sma_120":3222.38},{"date":"2025-08-07","open":3235,"high":3259,"low":3202,"close":3216,"volume":20197,"rsi_14":44.63,"sma_20":3413.25,"sma_60":3331.75,"sma_120":3223.21},{"date":"2025-08-08","open":3240,"high":3268,"low":3207,"close":3240,"volume":51145,"rsi_14":43.22,"sma_20":3404.75,"sma_60":3335.08,"sma_120":3224.08},{"date":"2025-08-11","open":3273,"high":3283,"low":3221,"close":3264,"volume":81726,"rsi_14":49.12,"sma_20":3400.25,"sma_60":3338.5,"sma_120":3224.83},{"date":"2025-08-12","open":3259,"high":3268,"low":3202,"close":3207,"volume":28166,"rsi_14":45.53,"sma_20":3394.5,"sma_60":3341.33,"sma_120":3224.96},{"date":"2025-08-13","open":3221,"high":3221,"low":3159,"close":3164,"volume":64177,"rsi_14":47.46,"sma_20":3386.25,"sma_60":3343.5,"sma_120":3224.79},{"date":"2025-08-14","open":3168,"high":3221,"low":3164,"close":3187,"volume":28652,"rsi_14":50.0,"sma_20":3381.75,"sma_60":3345.25,"sma_120":3223.88},{"date":"2025-08-18","open":3187,"high":3221,"low":3126,"close":3159,"volume":41954,"rsi_14":52.59,"sma_20":3375.5,"sma_60":3346.33,"sma_120":3222.08},{"date":"2025-08-19","open":3130,"high":3159,"low":3073,"close":3102,"volume":71766,"rsi_14":36.19,"sma_20":3364.25,"sma_60":3346.67,"sma_120":3219.0},{"date":"2025-08-20","open":3068,"high":3083,"low":3025,"close":3049,"volume":47803,"rsi_14":26.42,"sma_20":3352.5,"sma_60":3346.33,"sma_120":3215.54},{"date":"2025-08-21","open":3021,"high":3097,"low":3021,"close":3064,"volume":28098,"rsi_14":30.69,"sma_20":3342.25,"sma_60":3346.25,"sma_120":3212.29},{"date":"2025-08-22","open":3068,"high":3097,"low":3064,"close":3092,"volume":15525,"rsi_14":40.66,"sma_20":3337.0,"sma_60":3346.75,"sma_120":3209.33},{"date":"2025-08-25","open":3092,"high":3130,"low":3083,"close":3121,"volume":37340,"rsi_14":44.33,"sma_20":3333.5,"sma_60":3347.58,"sma_120":3206.96},{"date":"2025-08-26","open":3121,"high":3130,"low":3102,"close":3126,"volume":9942,"rsi_14":44.33,"sma_20":3333.25,"sma_60":3347.42,"sma_120":3205.12},{"date":"2025-08-27","open":3135,"high":3135,"low":3078,"close":3097,"volume":33987,"rsi_14":34.07,"sma_20":3325.75,"sma_60":3347.42,"sma_120":3203.25},{"date":"2025-08-28","open":3102,"high":3126,"low":3059,"close":3126,"volume":16687,"rsi_14":39.78,"sma_20":3317.25,"sma_60":3348.75,"sma_120":3201.71},{"date":"2025-08-29","open":3145,"high":3145,"low":3078,"close":3106,"volume":20137,"rsi_14":34.78,"sma_20":3309.75,"sma_60":3348.83,"sma_120":3200.21},{"date":"2025-09-01","open":3106,"high":3106,"low":3040,"close":3049,"volume":45406,"rsi_14":27.27,"sma_20":3303.25,"sma_60":3348.0,"sma_120":3198.42},{"date":"2025-09-02","open":3025,"high":3106,"low":3025,"close":3087,"volume":40857,"rsi_14":36.84,"sma_20":3298.75,"sma_60":3347.17,"sma_120":3196.96},{"date":"2025-09-03","open":3097,"high":3097,"low":3059,"close":3097,"volume":10132,"rsi_14":42.05,"sma_20":3294.5,"sma_60":3346.58,"sma_120":3195.83},{"date":"2025-09-04","open":3097,"high":3116,"low":2935,"close":3073,"volume":39355,"rsi_14":36.36,"sma_20":3286.0,"sma_60":3345.5,"sma_120":3194.67},{"date":"2025-09-05","open":3064,"high":3092,"low":3059,"close":3068,"volume":36406,"rsi_14":38.55,"sma_20":3278.25,"sma_60":3344.42,"sma_120":3193.58},{"date":"2025-09-08","open":3073,"high":3102,"low":3025,"close":3083,"volume":39486,"rsi_14":47.3,"sma_20":3270.0,"sma_60":3344.42,"sma_120":3192.42},{"date":"2025-09-09","open":3073,"high":3106,"low":3025,"close":3073,"volume":91888,"rsi_14":53.85,"sma_20":3260.0,"sma_60":3343.67,"sma_120":3191.79},{"date":"2025-09-10","open":3087,"high":3106,"low":3040,"close":3106,"volume":62530,"rsi_14":56.52,"sma_20":3254.75,"sma_60":3343.5,"sma_120":3191.79},{"date":"2025-09-11","open":3106,"high":3106,"low":3059,"close":3102,"volume":27621,"rsi_14":51.56,"sma_20":3251.5,"sma_60":3343.0,"sma_120":3191.75},{"date":"2025-09-12","open":3106,"high":3111,"low":3068,"close":3106,"volume":55146,"rsi_14":47.46,"sma_20":3247.25,"sma_60":3342.08,"sma_120":3192.75},{"date":"2025-09-15","open":3106,"high":3116,"low":3064,"close":3102,"volume":47224,"rsi_14":45.76,"sma_20":3244.25,"sma_60":3341.08,"sma_120":3194.54},{"date":"2025-09-16","open":3106,"high":3116,"low":3049,"close":3102,"volume":40274,"rsi_14":50.94,"sma_20":3244.25,"sma_60":3340.5,"sma_120":3196.75},{"date":"2025-09-17","open":3078,"high":3097,"low":3064,"close":3083,"volume":46487,"rsi_14":41.18,"sma_20":3246.0,"sma_60":3338.92,"sma_120":3198.83},{"date":"2025-09-18","open":3040,"high":3087,"low":3040,"close":3078,"volume":38980,"rsi_14":48.0,"sma_20":3247.75,"sma_60":3337.58,"sma_120":3201.0},{"date":"2025-09-19","open":3255,"high":3270,"low":3205,"close":3240,"volume":49583,"rsi_14":60.0,"sma_20":3247.5,"sma_60":3336.67,"sma_120":3203.29},{"date":"2025-09-22","open":3087,"high":3087,"low":3035,"close":3049,"volume":90777,"rsi_14":40.0,"sma_20":3243.75,"sma_60":3335.42,"sma_120":3205.62},{"date":"2025-09-23","open":3059,"high":3078,"low":3035,"close":3078,"volume":166793,"rsi_14":45.45,"sma_20":3241.25,"sma_60":3334.58,"sma_120":3208.25},{"date":"2025-09-24","open":3073,"high":3097,"low":3045,"close":3097,"volume":43875,"rsi_14":55.81,"sma_20":3241.25,"sma_60":3334.08,"sma_120":3210.92},{"date":"2025-09-25","open":3083,"high":3178,"low":3064,"close":3164,"volume":194832,"rsi_14":67.86,"sma_20":3243.25,"sma_60":3334.67,"sma_120":3214.29},{"date":"2025-09-26","open":3183,"high":3183,"low":3097,"close":3145,"volume":44131,"rsi_14":61.4,"sma_20":3245.25,"sma_60":3332.92,"sma_120":3217.71},{"date":"2025-09-29","open":3149,"high":3183,"low":3092,"close":3121,"volume":103249,"rsi_14":58.33,"sma_20":3249.0,"sma_60":3331.17,"sma_120":3220.12},{"date":"2025-09-30","open":3121,"high":3130,"low":3054,"close":3097,"volume":62651,"rsi_14":48.28,"sma_20":3249.5,"sma_60":3328.92,"sma_120":3223.62},{"date":"2025-10-01","open":3097,"high":3102,"low":3059,"close":3097,"volume":45839,"rsi_14":49.12,"sma_20":3249.5,"sma_60":3326.17,"sma_120":3228.08},{"date":"2025-10-02","open":3078,"high":3116,"low":3068,"close":3111,"volume":36612,"rsi_14":51.67,"sma_20":3251.75,"sma_60":3321.58,"sma_120":3232.88},{"date":"2025-10-10","open":3116,"high":3135,"low":3073,"close":3111,"volume":46128,"rsi_14":51.67,"sma_20":3254.0,"sma_60":3315.17,"sma_120":3237.17},{"date":"2025-10-13","open":3054,"high":3111,"low":3049,"close":3111,"volume":59430,"rsi_14":51.67,"sma_20":3255.5,"sma_60":3310.08,"sma_120":3241.88},{"date":"2025-10-14","open":3111,"high":3126,"low":3049,"close":3102,"volume":39588,"rsi_14":53.45,"sma_20":3257.0,"sma_60":3305.75,"sma_120":3245.67},{"date":"2025-10-15","open":3092,"high":3111,"low":3068,"close":3102,"volume":64693,"rsi_14":50.91,"sma_20":3256.75,"sma_60":3302.0,"sma_120":3249.67},{"date":"2025-10-16","open":3106,"high":3126,"low":3054,"close":3087,"volume":114773,"rsi_14":50.0,"sma_20":3256.0,"sma_60":3297.92,"sma_120":3253.75},{"date":"2025-10-17","open":3121,"high":3121,"low":3054,"close":3097,"volume":43023,"rsi_14":60.0,"sma_20":3255.5,"sma_60":3294.83,"sma_120":3257.92},{"date":"2025-10-20","open":3064,"high":3111,"low":3049,"close":3097,"volume":86185,"rsi_14":54.55,"sma_20":3255.25,"sma_60":3291.67,"sma_120":3261.38},{"date":"2025-10-21","open":3064,"high":3092,"low":3054,"close":3078,"volume":68786,"rsi_14":45.45,"sma_20":3254.0,"sma_60":3287.5,"sma_120":3264.46},{"date":"2025-10-22","open":3087,"high":3135,"low":3059,"close":3092,"volume":67144,"rsi_14":27.27,"sma_20":3254.5,"sma_60":3284.33,"sma_120":3267.42},{"date":"2025-10-23","open":3092,"high":3092,"low":3040,"close":3045,"volume":54001,"rsi_14":23.08,"sma_20":3251.75,"sma_60":3280.58,"sma_120":3270.33},{"date":"2025-10-24","open":3045,"high":3078,"low":3035,"close":3078,"volume":57176,"rsi_14":39.02,"sma_20":3251.25,"sma_60":3278.58,"sma_120":3273.62},{"date":"2025-10-27","open":3092,"high":3092,"low":3040,"close":3083,"volume":91508,"rsi_14":45.95,"sma_20":3253.0,"sma_60":3276.75,"sma_120":3276.75},{"date":"2025-10-28","open":3078,"high":3097,"low":2954,"close":3059,"volume":124931,"rsi_14":40.48,"sma_20":3252.0,"sma_60":3275.5,"sma_120":3279.96},{"date":"2025-10-29","open":3064,"high":3068,"low":3016,"close":3035,"volume":65258,"rsi_14":30.23,"sma_20":3248.75,"sma_60":3271.92,"sma_120":3282.62},{"date":"2025-10-30","open":3016,"high":3054,"low":3011,"close":3040,"volume":34338,"rsi_14":32.56,"sma_20":3242.25,"sma_60":3267.58,"sma_120":3285.29},{"date":"2025-10-31","open":3040,"high":3045,"low":2930,"close":3030,"volume":98301,"rsi_14":31.11,"sma_20":3236.25,"sma_60":3263.75,"sma_120":3288.04},{"date":"2025-11-03","open":3006,"high":3035,"low":2997,"close":3035,"volume":163205,"rsi_14":34.09,"sma_20":3231.75,"sma_60":3261.33,"sma_120":3290.38},{"date":"2025-11-04","open":3021,"high":3045,"low":2987,"close":3035,"volume":56214,"rsi_14":34.09,"sma_20":3228.5,"sma_60":3258.92,"sma_120":3290.5},{"date":"2025-11-05","open":3002,"high":3025,"low":2964,"close":3002,"volume":94921,"rsi_14":31.25,"sma_20":3223.5,"sma_60":3255.83,"sma_120":3290.38},{"date":"2025-11-06","open":3002,"high":3016,"low":2978,"close":3002,"volume":54626,"rsi_14":28.26,"sma_20":3217.5,"sma_60":3251.75,"sma_120":3290.08},{"date":"2025-11-07","open":3006,"high":3064,"low":2954,"close":3064,"volume":178001,"rsi_14":44.07,"sma_20":3215.0,"sma_60":3249.08,"sma_120":3290.42},{"date":"2025-11-10","open":3064,"high":3121,"low":3059,"close":3121,"volume":103052,"rsi_14":56.72,"sma_20":3215.5,"sma_60":3247.0,"sma_120":3291.04},{"date":"2025-11-11","open":3116,"high":3130,"low":3078,"close":3097,"volume":57012,"rsi_14":50.72,"sma_20":3215.25,"sma_60":3244.08,"sma_120":3291.29},{"date":"2025-11-12","open":3097,"high":3121,"low":3083,"close":3106,"volume":102877,"rsi_14":60.66,"sma_20":3215.5,"sma_60":3242.33,"sma_120":3291.83},{"date":"2025-11-13","open":3106,"high":3126,"low":3083,"close":3106,"volume":71322,"rsi_14":55.56,"sma_20":3216.5,"sma_60":3241.33,"sma_120":3292.42},{"date":"2025-11-14","open":3083,"high":3106,"low":2968,"close":3083,"volume":70621,"rsi_14":50.0,"sma_20":3215.75,"sma_60":3239.5,"sma_120":3292.38},{"date":"2025-11-17","open":3092,"high":3092,"low":3030,"close":3059,"volume":303549,"rsi_14":50.0,"sma_20":3213.75,"sma_60":3237.75,"sma_120":3292.04},{"date":"2025-11-18","open":3059,"high":3073,"low":2964,"close":2978,"volume":92011,"rsi_14":41.43,"sma_20":3208.5,"sma_60":3235.58,"sma_120":3291.12},{"date":"2025-11-19","open":2964,"high":2992,"low":2916,"close":2973,"volume":185917,"rsi_14":40.0,"sma_20":3202.25,"sma_60":3234.25,"sma_120":3290.29},{"date":"2025-11-20","open":2973,"high":2987,"low":2959,"close":2973,"volume":74783,"rsi_14":41.18,"sma_20":3198.5,"sma_60":3232.67,"sma_120":3289.46},{"date":"2025-11-21","open":2987,"high":3030,"low":2902,"close":2997,"volume":170340,"rsi_14":44.44,"sma_20":3194.25,"sma_60":3231.0,"sma_120":3288.88},{"date":"2025-11-24","open":3002,"high":3006,"low":2949,"close":3006,"volume":47897,"rsi_14":45.95,"sma_20":3190.25,"sma_60":3229.0,"sma_120":3288.29},{"date":"2025-11-25","open":3016,"high":3016,"low":2925,"close":2935,"volume":121792,"rsi_14":41.46,"sma_20":3183.75,"sma_60":3225.67,"sma_120":3286.54},{"date":"2025-11-26","open":2935,"high":2959,"low":2921,"close":2959,"volume":77718,"rsi_14":44.83,"sma_20":3179.75,"sma_60":3223.25,"sma_120":3285.33},{"date":"2025-11-27","open":2973,"high":2992,"low":2964,"close":2978,"volume":36370,"rsi_14":38.46,"sma_20":3176.5,"sma_60":3220.67,"sma_120":3284.71},{"date":"2025-11-28","open":2983,"high":3030,"low":2964,"close":3006,"volume":58922,"rsi_14":33.33,"sma_20":3175.25,"sma_60":3218.92,"sma_120":3283.88},{"date":"2025-12-01","open":2992,"high":3030,"low":2964,"close":3002,"volume":47859,"rsi_14":35.29,"sma_20":3173.5,"sma_60":3218.08,"sma_120":3283.04},{"date":"2025-12-02","open":2983,"high":3021,"low":2964,"close":3016,"volume":27110,"rsi_14":36.23,"sma_20":3172.5,"sma_60":3216.83,"sma_120":3282.0},{"date":"2025-12-03","open":3016,"high":3025,"low":2997,"close":3025,"volume":46151,"rsi_14":38.03,"sma_20":3173.75,"sma_60":3215.58,"sma_120":3281.08},{"date":"2025-12-04","open":3030,"high":3035,"low":2978,"close":3002,"volume":112905,"rsi_14":38.03,"sma_20":3173.75,"sma_60":3214.33,"sma_120":3279.92},{"date":"2025-12-05","open":3025,"high":3035,"low":2997,"close":3025,"volume":53080,"rsi_14":45.07,"sma_20":3171.75,"sma_60":3213.58,"sma_120":3279.0},{"date":"2025-12-08","open":3025,"high":3049,"low":3011,"close":3049,"volume":61371,"rsi_14":62.71,"sma_20":3168.0,"sma_60":3213.0,"sma_120":3278.71},{"date":"2025-12-09","open":3092,"high":3092,"low":3025,"close":3073,"volume":35781,"rsi_14":66.67,"sma_20":3166.75,"sma_60":3213.0,"sma_120":3278.33},{"date":"2025-12-10","open":3092,"high":3092,"low":3030,"close":3030,"volume":31527,"rsi_14":58.33,"sma_20":3162.75,"sma_60":3211.67,"sma_120":3277.58},{"date":"2025-12-11","open":3011,"high":3059,"low":3011,"close":3049,"volume":38399,"rsi_14":57.75,"sma_20":3159.75,"sma_60":3210.75,"sma_120":3276.88},{"date":"2025-12-12","open":3049,"high":3068,"low":3040,"close":3068,"volume":63926,"rsi_14":58.9,"sma_20":3159.0,"sma_60":3210.08,"sma_120":3276.08},{"date":"2025-12-15","open":3068,"high":3083,"low":3045,"close":3073,"volume":27270,"rsi_14":74.58,"sma_20":3159.75,"sma_60":3209.58,"sma_120":3275.33},{"date":"2025-12-16","open":3068,"high":3073,"low":3030,"close":3059,"volume":54623,"rsi_14":68.42,"sma_20":3164.0,"sma_60":3208.83,"sma_120":3274.67},{"date":"2025-12-17","open":3073,"high":3078,"low":3030,"close":3068,"volume":58055,"rsi_14":67.27,"sma_20":3169.0,"sma_60":3208.58,"sma_120":3273.75},{"date":"2025-12-18","open":3078,"high":3078,"low":3021,"close":3068,"volume":38498,"rsi_14":63.27,"sma_20":3174.0,"sma_60":3208.08,"sma_120":3272.83},{"date":"2025-12-19","open":3068,"high":3068,"low":3035,"close":3068,"volume":30379,"rsi_14":64.58,"sma_20":3177.75,"sma_60":3207.75,"sma_120":3272.21},{"date":"2025-12-22","open":3068,"high":3078,"low":3045,"close":3064,"volume":36515,"rsi_14":60.87,"sma_20":3180.75,"sma_60":3208.0,"sma_120":3271.71},{"date":"2025-12-23","open":3064,"high":3064,"low":3021,"close":3040,"volume":62027,"rsi_14":53.06,"sma_20":3186.25,"sma_60":3207.33,"sma_120":3270.96},{"date":"2025-12-24","open":3059,"high":3059,"low":3030,"close":3045,"volume":35941,"rsi_14":60.0,"sma_20":3190.75,"sma_60":3206.42,"sma_120":3270.25},{"date":"2025-12-26","open":3059,"high":3068,"low":3021,"close":3035,"volume":48758,"rsi_14":52.38,"sma_20":3193.75,"sma_60":3204.17,"sma_120":3269.42},{"date":"2025-12-29","open":3150,"high":3150,"low":3070,"close":3075,"volume":107578,"rsi_14":28.81,"sma_20":3189.75,"sma_60":3200.42,"sma_120":3266.67},{"date":"2025-12-30","open":3075,"high":3100,"low":3060,"close":3070,"volume":109943,"rsi_14":21.82,"sma_20":3185.75,"sma_60":3197.0,"sma_120":3264.08},{"date":"2026-01-02","open":3070,"high":3090,"low":3070,"close":3080,"volume":23599,"rsi_14":29.17,"sma_20":3181.5,"sma_60":3194.17,"sma_120":3261.54},{"date":"2026-01-05","open":3100,"high":3165,"low":3050,"close":3085,"volume":113504,"rsi_14":24.44,"sma_20":3177.0,"sma_60":3191.42,"sma_120":3258.79},{"date":"2026-01-06","open":3100,"high":3100,"low":3065,"close":3090,"volume":25678,"rsi_14":19.05,"sma_20":3174.0,"sma_60":3188.42,"sma_120":3255.0},{"date":"2026-01-07","open":3095,"high":3095,"low":3050,"close":3075,"volume":75688,"rsi_14":15.91,"sma_20":3169.0,"sma_60":3185.25,"sma_120":3250.21},{"date":"2026-01-08","open":3075,"high":3080,"low":3045,"close":3070,"volume":108539,"rsi_14":16.67,"sma_20":3162.5,"sma_60":3182.0,"sma_120":3246.04},{"date":"2026-01-09","open":3070,"high":3075,"low":3035,"close":3060,"volume":32295,"rsi_14":11.9,"sma_20":3154.25,"sma_60":3178.75,"sma_120":3242.25},{"date":"2026-01-12","open":3060,"high":3085,"low":3040,"close":3080,"volume":80247,"rsi_14":19.57,"sma_20":3149.25,"sma_60":3175.83,"sma_120":3238.92},{"date":"2026-01-13","open":3080,"high":3110,"low":3065,"close":3110,"volume":32981,"rsi_14":28.85,"sma_20":3144.75,"sma_60":3173.67,"sma_120":3235.79},{"date":"2026-01-14","open":3110,"high":3125,"low":3090,"close":3120,"volume":43438,"rsi_14":32.08,"sma_20":3139.75,"sma_60":3171.5,"sma_120":3233.17},{"date":"2026-01-15","open":3115,"high":3125,"low":3095,"close":3125,"volume":42568,"rsi_14":36.73,"sma_20":3134.75,"sma_60":3169.42,"sma_120":3230.54},{"date":"2026-01-16","open":3105,"high":3140,"low":3100,"close":3130,"volume":103218,"rsi_14":36.73,"sma_20":3130.75,"sma_60":3167.75,"sma_120":3227.62},{"date":"2026-01-19","open":3150,"high":3200,"low":3130,"close":3190,"volume":147730,"rsi_14":81.08,"sma_20":3124.75,"sma_60":3165.75,"sma_120":3225.58},{"date":"2026-01-20","open":3200,"high":3200,"low":3170,"close":3180,"volume":74327,"rsi_14":78.95,"sma_20":3122.75,"sma_60":3164.92,"sma_120":3223.58},{"date":"2026-01-21","open":3180,"high":3185,"low":3150,"close":3165,"volume":77676,"rsi_14":71.79,"sma_20":3120.25,"sma_60":3163.75,"sma_120":3222.04},{"date":"2026-01-22","open":3160,"high":3195,"low":3160,"close":3175,"volume":87996,"rsi_14":72.5,"sma_20":3119.5,"sma_60":3163.17,"sma_120":3220.62},{"date":"2026-01-23","open":3190,"high":3190,"low":3160,"close":3185,"volume":67843,"rsi_14":73.17,"sma_20":3119.0,"sma_60":3163.17,"sma_120":3219.79},{"date":"2026-01-26","open":3185,"high":3210,"low":3180,"close":3205,"volume":95017,"rsi_14":80.95,"sma_20":3120.0,"sma_60":3163.42,"sma_120":3218.17},{"date":"2026-01-27","open":3205,"high":3205,"low":3185,"close":3205,"volume":66647,"rsi_14":82.93,"sma_20":3126.5,"sma_60":3163.83,"sma_120":3216.12},{"date":"2026-01-28","open":3205,"high":3240,"low":3195,"close":3210,"volume":110773,"rsi_14":87.5,"sma_20":3133.5,"sma_60":3164.25,"sma_120":3214.46},{"date":"2026-01-29","open":3210,"high":3215,"low":3180,"close":3210,"volume":96805,"rsi_14":86.11,"sma_20":3140.0,"sma_60":3164.67,"sma_120":3213.46},{"date":"2026-01-30","open":3210,"high":3225,"low":3185,"close":3225,"volume":79141,"rsi_14":84.85,"sma_20":3147.0,"sma_60":3165.92,"sma_120":3212.58},{"date":"2026-02-02","open":3225,"high":3280,"low":3190,"close":3225,"volume":139958,"rsi_14":83.87,"sma_20":3153.75,"sma_60":3167.17,"sma_120":3211.67},{"date":"2026-02-03","open":3210,"high":3245,"low":3170,"close":3215,"volume":120767,"rsi_14":78.12,"sma_20":3160.75,"sma_60":3167.17,"sma_120":3210.17},{"date":"2026-02-04","open":3210,"high":3285,"low":3200,"close":3270,"volume":100957,"rsi_14":83.33,"sma_20":3170.75,"sma_60":3169.5,"sma_120":3209.29},{"date":"2026-02-05","open":3270,"high":3430,"low":3270,"close":3410,"volume":241047,"rsi_14":90.0,"sma_20":3188.25,"sma_60":3171.75,"sma_120":3209.38},{"date":"2026-02-06","open":3430,"high":3445,"low":3365,"close":3420,"volume":166334,"rsi_14":88.33,"sma_20":3205.25,"sma_60":3174.58,"sma_120":3209.33},{"date":"2026-02-09","open":3425,"high":3530,"low":3390,"close":3525,"volume":230039,"rsi_14":93.67,"sma_20":3226.0,"sma_60":3179.0,"sma_120":3210.67},{"date":"2026-02-10","open":3500,"high":3585,"low":3490,"close":3525,"volume":163189,"rsi_14":97.37,"sma_20":3246.25,"sma_60":3183.42,"sma_120":3212.38},{"date":"2026-02-11","open":3505,"high":3750,"low":3325,"close":3395,"volume":1539684,"rsi_14":72.0,"sma_20":3259.75,"sma_60":3186.08,"sma_120":3212.79},{"date":"2026-02-12","open":3430,"high":3440,"low":3325,"close":3435,"volume":360367,"rsi_14":73.58,"sma_20":3275.0,"sma_60":3189.83,"sma_120":3213.79},{"date":"2026-02-13","open":3435,"high":3475,"low":3365,"close":3420,"volume":256044,"rsi_14":70.48,"sma_20":3289.5,"sma_60":3194.75,"sma_120":3215.17},{"date":"2026-02-19","open":3420,"high":3525,"low":3420,"close":3520,"volume":207060,"rsi_14":75.2,"sma_20":3306.0,"sma_60":3201.42,"sma_120":3217.83},{"date":"2026-02-20","open":3520,"high":3545,"low":3475,"close":3535,"volume":161233,"rsi_14":75.59,"sma_20":3323.75,"sma_60":3208.33,"sma_120":3220.5},{"date":"2026-02-23","open":3565,"high":3565,"low":3490,"close":3515,"volume":214558,"rsi_14":73.28,"sma_20":3341.25,"sma_60":3214.5,"sma_120":3222.75},{"date":"2026-02-24","open":3515,"high":3550,"low":3460,"close":3540,"volume":127947,"rsi_14":73.68,"sma_20":3359.5,"sma_60":3220.92,"sma_120":3224.96},{"date":"2026-02-25","open":3540,"high":3565,"low":3490,"close":3535,"volume":228192,"rsi_14":73.13,"sma_20":3377.0,"sma_60":3228.5,"sma_120":3227.08},{"date":"2026-02-26","open":3535,"high":3545,"low":3470,"close":3490,"volume":237285,"rsi_14":69.5,"sma_20":3391.5,"sma_60":3213.92,"sma_120":3193.88},{"date":"2026-02-27","open":3490,"high":3490,"low":3445,"close":3465,"volume":129127,"rsi_14":64.44,"sma_20":3404.25,"sma_60":3240.58,"sma_120":3230.62},{"date":"2026-03-03","open":3410,"high":3465,"low":3365,"close":3365,"volume":216050,"rsi_14":46.46,"sma_20":3412.0,"sma_60":3244.08,"sma_120":3231.5},{"date":"2026-03-04","open":3335,"high":3360,"low":3060,"close":3150,"volume":308047,"rsi_14":33.93,"sma_20":3409.0,"sma_60":3244.08,"sma_120":3231.08},{"date":"2026-03-05","open":3190,"high":3290,"low":3190,"close":3250,"volume":293366,"rsi_14":33.53,"sma_20":3410.25,"sma_60":3245.5,"sma_120":3231.17},{"date":"2026-03-06","open":3270,"high":3300,"low":3220,"close":3280,"volume":95940,"rsi_14":35.84,"sma_20":3413.0,"sma_60":3247.25,"sma_120":3231.42},{"date":"2026-03-09","open":3265,"high":3265,"low":3160,"close":3240,"volume":99658,"rsi_14":40.0,"sma_20":3414.25,"sma_60":3248.75,"sma_120":3231.54},{"date":"2026-03-10","open":3245,"high":3275,"low":3230,"close":3230,"volume":99745,"rsi_14":36.24,"sma_20":3412.25,"sma_60":3249.67,"sma_120":3231.62},{"date":"2026-03-11","open":3240,"high":3345,"low":3240,"close":3270,"volume":161646,"rsi_14":40.26,"sma_20":3405.25,"sma_60":3250.83,"sma_120":3231.92},{"date":"2026-03-12","open":3270,"high":3310,"low":3235,"close":3260,"volume":138729,"rsi_14":30.88,"sma_20":3397.25,"sma_60":3251.42,"sma_120":3232.21},{"date":"2026-03-13","open":3245,"high":3300,"low":3200,"close":3275,"volume":200162,"rsi_14":30.88,"sma_20":3384.75,"sma_60":3253.0,"sma_120":3232.33},{"date":"2026-03-16","open":3290,"high":3290,"low":3230,"close":3245,"volume":69630,"rsi_14":30.43,"sma_20":3370.75,"sma_60":3249.83,"sma_120":3205.17},{"date":"2026-03-17","open":3285,"high":3285,"low":3225,"close":3245,"volume":77075,"rsi_14":27.82,"sma_20":3363.25,"sma_60":3254.17,"sma_120":3232.12},{"date":"2026-03-18","open":3280,"high":3280,"low":3225,"close":3235,"volume":130568,"rsi_14":27.61,"sma_20":3353.25,"sma_60":3254.33,"sma_120":3231.96},{"date":"2026-03-19","open":3235,"high":3235,"low":3175,"close":3190,"volume":134558,"rsi_14":27.61,"sma_20":3341.75,"sma_60":3254.0,"sma_120":3231.42},{"date":"2026-03-20","open":3190,"high":3275,"low":3190,"close":3265,"volume":123859,"rsi_14":36.11,"sma_20":3329.0,"sma_60":3254.75,"sma_120":3231.67},{"date":"2026-03-23","open":3260,"high":3260,"low":3190,"close":3210,"volume":103974,"rsi_14":38.52,"sma_20":3312.75,"sma_60":3254.58,"sma_120":3231.33},{"date":"2026-03-24","open":3260,"high":3265,"low":3190,"close":3245,"volume":68065,"rsi_14":59.6,"sma_20":3299.25,"sma_60":3255.0,"sma_120":3231.38},{"date":"2026-03-25","open":3265,"high":3275,"low":3230,"close":3270,"volume":70382,"rsi_14":52.38,"sma_20":3285.75,"sma_60":3255.92,"sma_120":3231.96},{"date":"2026-03-26","open":3240,"high":3290,"low":3240,"close":3275,"volume":54381,"rsi_14":49.37,"sma_20":3272.75,"sma_60":3257.33,"sma_120":3232.33},{"date":"2026-03-27","open":3285,"high":3350,"low":3255,"close":3335,"volume":263807,"rsi_14":61.45,"sma_20":3265.0,"sma_60":3259.67,"sma_120":3233.04},{"date":"2026-03-30","open":3300,"high":3375,"low":3265,"close":3335,"volume":148159,"rsi_14":62.96,"sma_20":3258.5,"sma_60":3262.17,"sma_120":3233.17},{"date":"2026-03-31","open":3370,"high":3370,"low":3240,"close":3275,"volume":304394,"rsi_14":50.59,"sma_20":3254.0,"sma_60":3265.5,"sma_120":3232.96},{"date":"2026-04-01","open":3275,"high":3320,"low":3255,"close":3290,"volume":102837,"rsi_14":53.49,"sma_20":3261.0,"sma_60":3269.17,"sma_120":3233.08},{"date":"2026-04-02","open":3310,"high":3320,"low":3215,"close":3250,"volume":145174,"rsi_14":47.25,"sma_20":3261.0,"sma_60":3272.0,"sma_120":3233.08},{"date":"2026-04-03","open":3250,"high":3330,"low":3240,"close":3305,"volume":121288,"rsi_14":56.25,"sma_20":3262.25,"sma_60":3275.67,"sma_120":3233.54},{"date":"2026-04-06","open":3320,"high":3320,"low":3270,"close":3300,"volume":58273,"rsi_14":55.67,"sma_20":3265.25,"sma_60":3279.17,"sma_120":3233.79},{"date":"2026-04-07","open":3300,"high":3305,"low":3255,"close":3290,"volume":89313,"rsi_14":55.67,"sma_20":3268.25,"sma_60":3282.75,"sma_120":3234.0},{"date":"2026-04-08","open":3295,"high":3330,"low":3250,"close":3290,"volume":106833,"rsi_14":61.36,"sma_20":3269.25,"sma_60":3286.42,"sma_120":3234.21},{"date":"2026-04-09","open":3260,"high":3310,"low":3255,"close":3290,"volume":56238,"rsi_14":53.42,"sma_20":3270.75,"sma_60":3290.25,"sma_120":3234.5},{"date":"2026-04-10","open":3290,"high":3375,"low":3260,"close":3370,"volume":106755,"rsi_14":70.51,"sma_20":3275.5,"sma_60":3295.08,"sma_120":3235.46},{"date":"2026-04-13","open":3380,"high":3440,"low":3345,"close":3440,"volume":191572,"rsi_14":72.94,"sma_20":3285.25,"sma_60":3300.58,"sma_120":3237.12},{"date":"2026-04-14","open":3470,"high":3475,"low":3410,"close":3445,"volume":132298,"rsi_14":71.6,"sma_20":3295.25,"sma_60":3306.0,"sma_120":3238.75},{"date":"2026-04-15","open":3445,"high":3445,"low":3380,"close":3405,"volume":151058,"rsi_14":64.77,"sma_20":3303.75,"sma_60":3310.67,"sma_120":3240.04},{"date":"2026-04-16","open":3430,"high":3470,"low":3405,"close":3470,"volume":109353,"rsi_14":65.17,"sma_20":3317.75,"sma_60":3316.33,"sma_120":3242.04},{"date":"2026-04-17","open":3480,"high":3520,"low":3435,"close":3470,"volume":113318,"rsi_14":65.17,"sma_20":3328.0,"sma_60":3321.0,"sma_120":3243.92},{"date":"2026-04-20","open":3470,"high":3480,"low":3390,"close":3410,"volume":121879,"rsi_14":65.17,"sma_20":3338.0,"sma_60":3324.83,"sma_120":3245.71},{"date":"2026-04-21","open":3445,"high":3460,"low":3400,"close":3450,"volume":148434,"rsi_14":67.02,"sma_20":3348.25,"sma_60":3329.58,"sma_120":3247.54},{"date":"2026-04-22","open":3450,"high":3475,"low":3410,"close":3450,"volume":72599,"rsi_14":73.26,"sma_20":3357.25,"sma_60":3334.17,"sma_120":3249.33},{"date":"2026-04-23","open":3450,"high":3475,"low":3425,"close":3430,"volume":108103,"rsi_14":65.82,"sma_20":3365.0,"sma_60":3338.25,"sma_120":3251.17},{"date":"2026-04-24","open":3430,"high":3490,"low":3415,"close":3450,"volume":64983,"rsi_14":68.29,"sma_20":3370.75,"sma_60":3342.33,"sma_120":3253.38},{"date":"2026-04-27","open":3450,"high":3475,"low":3425,"close":3470,"volume":75648,"rsi_14":71.43,"sma_20":3377.5,"sma_60":3346.75,"sma_120":3255.71},{"date":"2026-04-28","open":3490,"high":3490,"low":3440,"close":3465,"volume":59527,"rsi_14":70.59,"sma_20":3387.0,"sma_60":3351.0,"sma_120":3258.08},{"date":"2026-04-29","open":3480,"high":3480,"low":3405,"close":3420,"volume":46347,"rsi_14":63.83,"sma_20":3393.5,"sma_60":3354.5,"sma_120":3252.42},{"date":"2026-04-30","open":3430,"high":3430,"low":3310,"close":3345,"volume":142771,"rsi_14":37.18,"sma_20":3435.0,"sma_60":3342.83,"sma_120":3323.29},{"date":"2026-05-04","open":3345,"high":3370,"low":3300,"close":3330,"volume":115483,"rsi_14":36.59,"sma_20":3399.5,"sma_60":3358.25,"sma_120":3262.88},{"date":"2026-05-06","open":3355,"high":3355,"low":3240,"close":3310,"volume":118514,"rsi_14":34.12,"sma_20":3400.0,"sma_60":3359.83,"sma_120":3264.21},{"date":"2026-05-07","open":3295,"high":3320,"low":3235,"close":3250,"volume":146378,"rsi_14":32.58,"sma_20":3398.0,"sma_60":3359.5,"sma_120":3264.5},{"date":"2026-05-08","open":3305,"high":3305,"low":3210,"close":3235,"volume":61236,"rsi_14":20.25,"sma_20":3395.25,"sma_60":3356.58,"sma_120":3264.17},{"date":"2026-05-11","open":3240,"high":3240,"low":3170,"close":3195,"volume":85084,"rsi_14":18.39,"sma_20":3390.5,"sma_60":3352.83,"sma_120":3263.71},{"date":"2026-05-12","open":3225,"high":3225,"low":3095,"close":3130,"volume":179861,"rsi_14":18.18,"sma_20":3378.5,"sma_60":3346.25,"sma_120":3262.62},{"date":"2026-05-13","open":3165,"high":3250,"low":3115,"close":3200,"volume":445487,"rsi_14":23.4,"sma_20":3366.5,"sma_60":3340.83,"sma_120":3262.12},{"date":"2026-05-14","open":3200,"high":3200,"low":3095,"close":3160,"volume":352541,"rsi_14":21.57,"sma_20":3352.25,"sma_60":3336.92,"sma_120":3261.5},{"date":"2026-05-15","open":3160,"high":3180,"low":3095,"close":3100,"volume":112343,"rsi_14":20.0,"sma_20":3337.0,"sma_60":3331.33,"sma_120":3260.58},{"date":"2026-05-18","open":3130,"high":3130,"low":3000,"close":3100,"volume":131905,"rsi_14":16.98,"sma_20":3318.5,"sma_60":3326.0,"sma_120":3260.38},{"date":"2026-05-19","open":3075,"high":3100,"low":3005,"close":3035,"volume":76192,"rsi_14":12.17,"sma_20":3296.75,"sma_60":3317.92,"sma_120":3259.67},{"date":"2026-05-20","open":3055,"high":3055,"low":2955,"close":2975,"volume":130576,"rsi_14":11.11,"sma_20":3275.0,"sma_60":3308.58,"sma_120":3258.46},{"date":"2026-05-21","open":3000,"high":3030,"low":2960,"close":2970,"volume":164747,"rsi_14":11.86,"sma_20":3251.0,"sma_60":3299.5,"sma_120":3257.0},{"date":"2026-05-22","open":2975,"high":3045,"low":2975,"close":3035,"volume":83153,"rsi_14":23.28,"sma_20":3230.25,"sma_60":3291.08,"sma_120":3256.0},{"date":"2026-05-26","open":3110,"high":3110,"low":2980,"close":2980,"volume":74129,"rsi_14":21.77,"sma_20":3207.75,"sma_60":3281.83,"sma_120":3255.17},{"date":"2026-05-27","open":3035,"high":3060,"low":2965,"close":2970,"volume":56484,"rsi_14":22.13,"sma_20":3183.75,"sma_60":3273.17,"sma_120":3254.04},{"date":"2026-05-28","open":2970,"high":3015,"low":2895,"close":2975,"volume":87801,"rsi_14":25.23,"sma_20":3159.0,"sma_60":3265.0,"sma_120":3252.79},{"date":"2026-05-29","open":2980,"high":3015,"low":2950,"close":2975,"volume":72492,"rsi_14":25.93,"sma_20":3134.5,"sma_60":3258.5,"sma_120":3251.29},{"date":"2026-06-01","open":2960,"high":3030,"low":2935,"close":2940,"volume":76440,"rsi_14":26.17,"sma_20":3110.5,"sma_60":3255.0,"sma_120":3249.54},{"date":"2026-06-02","open":2920,"high":2940,"low":2850,"close":2920,"volume":76693,"rsi_14":28.57,"sma_20":3089.25,"sma_60":3249.5,"sma_120":3247.5},{"date":"2026-06-04","open":2920,"high":2925,"low":2870,"close":2925,"volume":36946,"rsi_14":17.65,"sma_20":3069.0,"sma_60":3243.58,"sma_120":3245.42},{"date":"2026-06-05","open":2925,"high":2925,"low":2830,"close":2880,"volume":51087,"rsi_14":17.44,"sma_20":3047.5,"sma_60":3237.58,"sma_120":3243.17},{"date":"2026-06-08","open":2880,"high":2895,"low":2790,"close":2815,"volume":78404,"rsi_14":17.24,"sma_20":3025.75,"sma_60":3230.67,"sma_120":3240.17},{"date":"2026-06-09","open":2830,"high":2935,"low":2790,"close":2875,"volume":40014,"rsi_14":27.27,"sma_20":3007.75,"sma_60":3224.08,"sma_120":3237.46},{"date":"2026-06-10","open":2930,"high":3000,"low":2850,"close":3000,"volume":115745,"rsi_14":46.85,"sma_20":2998.0,"sma_60":3219.75,"sma_120":3235.58},{"date":"2026-06-11","open":3000,"high":3040,"low":2940,"close":3035,"volume":53313,"rsi_14":55.66,"sma_20":2993.25,"sma_60":3215.75,"sma_120":3234.38},{"date":"2026-06-12","open":3030,"high":3130,"low":3030,"close":3125,"volume":83252,"rsi_14":62.6,"sma_20":2989.5,"sma_60":3213.75,"sma_120":3233.75},{"date":"2026-06-15","open":3155,"high":3155,"low":3040,"close":3040,"volume":57077,"rsi_14":50.39,"sma_20":2983.5,"sma_60":3210.33,"sma_120":3232.25},{"date":"2026-06-16","open":3040,"high":3120,"low":3030,"close":3110,"volume":52799,"rsi_14":60.0,"sma_20":2984.0,"sma_60":3208.25,"sma_120":3231.29},{"date":"2026-06-17","open":3110,"high":3125,"low":3055,"close":3060,"volume":28411,"rsi_14":65.52,"sma_20":3016.75,"sma_60":3190.42,"sma_120":3225.04},{"date":"2026-06-18","open":3110,"high":3130,"low":3025,"close":3080,"volume":88306,"rsi_14":57.45,"sma_20":2984.25,"sma_60":3203.0,"sma_120":3228.88},{"date":"2026-06-19","open":3085,"high":3130,"low":2975,"close":3020,"volume":96616,"rsi_14":52.94,"sma_20":2986.5,"sma_60":3199.83,"sma_120":3227.21},{"date":"2026-06-22","open":3020,"high":3070,"low":2945,"close":2985,"volume":85319,"rsi_14":52.94,"sma_20":2987.25,"sma_60":3195.5,"sma_120":3225.25},{"date":"2026-06-23","open":2935,"high":3060,"low":2845,"close":2845,"volume":224000,"rsi_14":45.76,"sma_20":2977.75,"sma_60":3188.42,"sma_120":3222.17},{"date":"2026-06-24","open":2890,"high":2940,"low":2825,"close":2910,"volume":136856,"rsi_14":49.21,"sma_20":2974.25,"sma_60":3182.33,"sma_120":3219.83},{"date":"2026-06-25","open":2905,"high":2995,"low":2850,"close":2910,"volume":84389,"rsi_14":51.67,"sma_20":2971.25,"sma_60":3175.25,"sma_120":3217.46},{"date":"2026-06-26","open":2890,"high":2965,"low":2800,"close":2945,"volume":103290,"rsi_14":57.47,"sma_20":2969.75,"sma_60":3168.75,"sma_120":3215.46},{"date":"2026-06-29","open":2915,"high":3025,"low":2885,"close":2990,"volume":45777,"rsi_14":56.73,"sma_20":2970.5,"sma_60":3164.0,"sma_120":3214.75},{"date":"2026-06-30","open":3020,"high":3025,"low":2960,"close":2960,"volume":33237,"rsi_14":47.37,"sma_20":2971.5,"sma_60":3158.5,"sma_120":3213.83},{"date":"2026-07-01","open":2990,"high":3045,"low":2930,"close":3010,"volume":35619,"rsi_14":48.39,"sma_20":2976.0,"sma_60":3154.5,"sma_120":3213.25},{"date":"2026-07-02","open":3020,"high":3040,"low":2930,"close":3000,"volume":131571,"rsi_14":41.01,"sma_20":2979.75,"sma_60":3149.42,"sma_120":3212.54},{"date":"2026-07-03","open":3010,"high":3060,"low":2925,"close":2955,"volume":52247,"rsi_14":43.51,"sma_20":2983.5,"sma_60":3143.67,"sma_120":3211.42},{"date":"2026-07-06","open":2955,"high":3015,"low":2940,"close":2995,"volume":30385,"rsi_14":40.8,"sma_20":2992.5,"sma_60":3138.75,"sma_120":3210.75},{"date":"2026-07-07","open":2995,"high":3010,"low":2935,"close":2995,"volume":77231,"rsi_14":44.35,"sma_20":2998.5,"sma_60":3133.83,"sma_120":3210.12},{"date":"2026-07-08","open":3000,"high":3060,"low":2945,"close":2960,"volume":62430,"rsi_14":39.83,"sma_20":2996.5,"sma_60":3128.33,"sma_120":3209.29},{"date":"2026-07-09","open":2960,"high":3030,"low":2885,"close":2895,"volume":118341,"rsi_14":39.5,"sma_20":2989.5,"sma_60":3120.42,"sma_120":3207.75},{"date":"2026-07-10","open":2875,"high":2990,"low":2875,"close":2990,"volume":43422,"rsi_14":50.38,"sma_20":2982.75,"sma_60":3112.92,"sma_120":3206.75},{"date":"2026-07-13","open":3000,"high":3000,"low":2910,"close":2950,"volume":65369,"rsi_14":59.46,"sma_20":2978.25,"sma_60":3104.67,"sma_120":3205.33},{"date":"2026-07-14","open":2950,"high":2950,"low":2860,"close":2895,"volume":92434,"rsi_14":48.62,"sma_20":2967.5,"sma_60":3096.17,"sma_120":3203.42},{"date":"2026-07-15","open":2900,"high":2985,"low":2900,"close":2960,"volume":51723,"rsi_14":54.1,"sma_20":2962.5,"sma_60":3087.67,"sma_120":3202.0},{"date":"2026-07-16","open":2985,"high":3020,"low":2935,"close":3000,"volume":65393,"rsi_14":54.47,"sma_20":2958.5,"sma_60":3079.83,"sma_120":3200.42},{"date":"2026-07-20","open":3000,"high":3000,"low":2815,"close":2955,"volume":88337,"rsi_14":47.15,"sma_20":2955.25,"sma_60":3072.25,"sma_120":3198.54},{"date":"2026-07-21","open":2955,"high":2955,"low":2900,"close":2925,"volume":41325,"rsi_14":47.15,"sma_20":2952.25,"sma_60":3063.5,"sma_120":3196.54},{"date":"2026-07-22","open":2910,"high":3000,"low":2885,"close":2915,"volume":59392,"rsi_14":41.74,"sma_20":2955.75,"sma_60":3054.58,"sma_120":3194.38},{"date":"2026-07-23","open":2915,"high":3010,"low":2915,"close":3010,"volume":41514,"rsi_14":50.76,"sma_20":2960.75,"sma_60":3047.58,"sma_120":3192.92},{"date":"2026-07-24","open":3015,"high":3030,"low":2940,"close":3005,"volume":83980,"rsi_14":54.03,"sma_20":2965.5,"sma_60":3040.17,"sma_120":3191.25},{"date":"2026-07-27","open":3030,"high":3030,"low":2950,"close":2995,"volume":39180,"rsi_14":50.0,"sma_20":2968.0,"sma_60":3032.25,"sma_120":3189.5},{"date":"2026-07-28","open":2970,"high":2995,"low":2870,"close":2900,"volume":114192,"rsi_14":43.07,"sma_20":2963.5,"sma_60":3022.83,"sma_120":3186.92},{"date":"2026-07-29","open":2900,"high":2930,"low":2770,"close":2830,"volume":177271,"rsi_14":40.97,"sma_20":2957.0,"sma_60":3013.0,"sma_120":3183.75},{"date":"2026-07-30","open":2835,"high":2915,"low":2820,"close":2870,"volume":102087,"rsi_14":48.2,"sma_20":2950.0,"sma_60":3005.08,"sma_120":3180.79},{"date":"2026-07-31","open":2905,"high":2970,"low":2905,"close":2945,"volume":38375,"rsi_14":46.67,"sma_20":2947.25,"sma_60":2998.67,"sma_120":3178.46},{"date":"2026-08-03","open":2975,"high":3200,"low":2880,"close":3185,"volume":417010,"rsi_14":63.43,"sma_20":2958.75,"sma_60":2996.58,"sma_120":3178.21},{"date":"2026-08-04","open":3185,"high":3215,"low":3140,"close":3185,"volume":115603,"rsi_14":67.68,"sma_20":2968.25,"sma_60":2995.5,"sma_120":3177.5},{"date":"2026-08-05","open":3205,"high":3225,"low":3180,"close":3200,"volume":65067,"rsi_14":65.58,"sma_20":2978.5,"sma_60":2994.92,"sma_120":3175.75},{"date":"2026-08-06","open":3200,"high":3265,"low":3180,"close":3250,"volume":107447,"rsi_14":66.03,"sma_20":2993.0,"sma_60":2995.83,"sma_120":3174.33},{"date":"2026-08-07","open":3290,"high":3300,"low":3205,"close":3285,"volume":105255,"rsi_14":71.43,"sma_20":3012.5,"sma_60":2998.42,"sma_120":3172.33},{"date":"2026-08-10","open":3305,"high":3365,"low":3285,"close":3360,"volume":138272,"rsi_14":76.69,"sma_20":3031.0,"sma_60":3001.08,"sma_120":3170.96},{"date":"2026-08-11","open":3370,"high":3370,"low":3270,"close":3310,"volume":135028,"rsi_14":73.1,"sma_20":3049.0,"sma_60":3003.58,"sma_120":3170.25},{"date":"2026-08-12","open":3340,"high":3340,"low":3245,"close":3250,"volume":116491,"rsi_14":64.63,"sma_20":3066.75,"sma_60":3006.08,"sma_120":3168.71},{"date":"2026-08-13","open":3250,"high":3270,"low":3205,"close":3230,"volume":87301,"rsi_14":63.47,"sma_20":3080.25,"sma_60":3008.25,"sma_120":3167.12},{"date":"2026-08-14","open":3285,"high":3300,"low":3230,"close":3280,"volume":44172,"rsi_14":66.29,"sma_20":3094.25,"sma_60":3012.33,"sma_120":3165.12},{"date":"2026-08-18","open":3305,"high":3305,"low":3210,"close":3270,"volume":91973,"rsi_14":73.42,"sma_20":3110.0,"sma_60":3017.25,"sma_120":3162.92},{"date":"2026-08-19","open":3190,"high":3260,"low":3130,"close":3200,"volume":105063,"rsi_14":73.42,"sma_20":3123.75,"sma_60":3021.08,"sma_120":3160.29},{"date":"2026-08-20","open":3165,"high":3195,"low":3150,"close":3185,"volume":67158,"rsi_14":70.59,"sma_20":3137.25,"sma_60":3023.58,"sma_120":3157.33},{"date":"2026-08-21","open":3180,"high":3220,"low":3135,"close":3185,"volume":63280,"rsi_14":67.39,"sma_20":3146.0,"sma_60":3027.0,"sma_120":3154.42},{"date":"2026-08-24","open":3185,"high":3240,"low":3170,"close":3230,"volume":108012,"rsi_14":54.55,"sma_20":3157.25,"sma_60":3031.33,"sma_120":3152.25},{"date":"2026-08-25","open":3215,"high":3270,"low":3200,"close":3235,"volume":110880,"rsi_14":55.0,"sma_20":3169.25,"sma_60":3035.67,"sma_120":3150.33},{"date":"2026-08-26","open":3245,"high":3290,"low":3240,"close":3290,"volume":81286,"rsi_14":58.33,"sma_20":3188.75,"sma_60":3040.92,"sma_120":3149.71},{"date":"2026-08-27","open":3290,"high":3295,"low":3235,"close":3270,"volume":128945,"rsi_14":51.96,"sma_20":3210.75,"sma_60":3046.42,"sma_120":3150.71},{"date":"2026-08-28","open":3280,"high":3320,"low":3250,"close":3310,"volume":84666,"rsi_14":52.43,"sma_20":3232.75,"sma_60":3052.92,"sma_120":3151.21},{"date":"2026-08-31","open":3330,"high":3345,"low":3305,"close":3325,"volume":106607,"rsi_14":46.15,"sma_20":3251.75,"sma_60":3059.58,"sma_120":3151.58},{"date":"2026-09-01","open":3305,"high":3425,"low":3305,"close":3425,"volume":224745,"rsi_14":61.39,"sma_20":3263.75,"sma_60":3068.67,"sma_120":3153.12},{"date":"2026-09-02","open":3425,"high":3435,"low":3360,"close":3380,"volume":112456,"rsi_14":63.27,"sma_20":3273.5,"sma_60":3078.08,"sma_120":3154.38},{"date":"2026-09-03","open":3380,"high":3405,"low":3340,"close":3380,"volume":104637,"rsi_14":65.96,"sma_20":3282.5,"sma_60":3086.5,"sma_120":3155.29},{"date":"2026-09-04","open":3380,"high":3425,"low":3350,"close":3380,"volume":108598,"rsi_14":61.9,"sma_20":3289.0,"sma_60":3092.83,"sma_120":3156.29},{"date":"2026-09-07","open":3380,"high":3395,"low":3355,"close":3390,"volume":56141,"rsi_14":64.29,"sma_20":3294.25,"sma_60":3098.75,"sma_120":3157.25},{"date":"2026-09-08","open":3415,"high":3415,"low":3370,"close":3370,"volume":25948,"rsi_14":72.97,"sma_20":3294.75,"sma_60":3102.83,"sma_120":3158.29},{"date":"2026-09-09","open":3370,"high":3435,"low":3305,"close":3360,"volume":75194,"rsi_14":73.97,"sma_20":3297.25,"sma_60":3108.17,"sma_120":3159.25},{"date":"2026-09-10","open":3380,"high":3390,"low":3330,"close":3330,"volume":52798,"rsi_14":68.35,"sma_20":3301.25,"sma_60":3111.83,"sma_120":3160.04},{"date":"2026-09-11","open":3330,"high":3390,"low":3330,"close":3350,"volume":49472,"rsi_14":66.22,"sma_20":3307.25,"sma_60":3116.67,"sma_120":3161.38},{"date":"2026-09-14","open":3355,"high":3390,"low":3310,"close":3350,"volume":46005,"rsi_14":65.75,"sma_20":3310.75,"sma_60":3121.17,"sma_120":3162.08},{"date":"2026-09-15","open":3320,"high":3515,"low":3320,"close":3365,"volume":66052,"rsi_14":61.54,"sma_20":3315.5,"sma_60":3126.92,"sma_120":3163.38},{"date":"2026-09-16","open":3370,"high":3525,"low":3320,"close":3360,"volume":46315,"rsi_14":64.52,"sma_20":3323.5,"sma_60":3133.17,"sma_120":3164.33},{"date":"2026-09-17","open":3360,"high":3510,"low":3325,"close":3340,"volume":40484,"rsi_14":55.17,"sma_20":3331.25,"sma_60":3141.42,"sma_120":3164.92},{"date":"2026-09-18","open":3360,"high":3390,"low":3315,"close":3365,"volume":41375,"rsi_14":56.67,"sma_20":3340.25,"sma_60":3149.0,"sma_120":3165.67},{"date":"2026-09-21","open":3365,"high":3535,"low":3325,"close":3365,"volume":79235,"rsi_14":35.0,"sma_20":3347.0,"sma_60":3156.58,"sma_120":3165.92},{"date":"2026-09-22","open":3365,"high":3375,"low":3345,"close":3360,"volume":37690,"rsi_14":43.75,"sma_20":3353.25,"sma_60":3163.5,"sma_120":3166.12},{"date":"2026-09-23","open":3360,"high":3500,"low":3320,"close":3345,"volume":48806,"rsi_14":40.0,"sma_20":3356.0,"sma_60":3169.42,"sma_120":3166.71},{"date":"2026-09-28","open":3360,"high":3545,"low":3330,"close":3365,"volume":48558,"rsi_14":46.15,"sma_20":3360.75,"sma_60":3176.17,"sma_120":3167.33},{"date":"2026-09-29","open":3360,"high":3570,"low":3340,"close":3390,"volume":225896,"rsi_14":50.0,"sma_20":3364.75,"sma_60":3182.5,"sma_120":3168.5},{"date":"2026-09-30","open":3405,"high":3420,"low":3355,"close":3390,"volume":70899,"rsi_14":55.26,"sma_20":3368.0,"sma_60":3189.0,"sma_120":3169.21},{"date":"2026-10-01","open":3350,"high":3405,"low":3350,"close":3395,"volume":51637,"rsi_14":59.46,"sma_20":3366.5,"sma_60":3196.33,"sma_120":3170.0},{"date":"2026-10-02","open":3395,"high":3440,"low":3370,"close":3410,"volume":34981,"rsi_14":73.53,"sma_20":3368.0,"sma_60":3203.25,"sma_120":3171.0},{"date":"2026-10-06","open":3385,"high":3500,"low":3360,"close":3390,"volume":51984,"rsi_14":61.76,"sma_20":3368.5,"sma_60":3209.83,"sma_120":3171.83},{"date":"2026-10-07","open":3360,"high":3400,"low":3360,"close":3375,"volume":26289,"rsi_14":56.76,"sma_20":3368.25,"sma_60":3216.75,"sma_120":3172.54},{"date":"2026-10-08","open":3345,"high":3385,"low":3345,"close":3380,"volume":40065,"rsi_14":54.29,"sma_20":3367.75,"sma_60":3224.83,"sma_120":3172.62},{"date":"2026-10-12","open":3375,"high":3375,"low":3290,"close":3340,"volume":70737,"rsi_14":45.24,"sma_20":3366.25,"sma_60":3230.67,"sma_120":3171.79},{"date":"2026-10-13","open":3350,"high":3385,"low":3270,"close":3345,"volume":91727,"rsi_14":51.28,"sma_20":3365.5,"sma_60":3237.25,"sma_120":3170.96},{"date":"2026-10-14","open":3355,"high":3500,"low":3285,"close":3345,"volume":65723,"rsi_14":44.12,"sma_20":3366.25,"sma_60":3244.75,"sma_120":3170.46},{"date":"2026-10-15","open":3355,"high":3400,"low":3250,"close":3310,"volume":168482,"rsi_14":36.59,"sma_20":3364.25,"sma_60":3250.58,"sma_120":3169.12},{"date":"2026-10-16","open":3300,"high":3345,"low":3255,"close":3300,"volume":59955,"rsi_14":35.71,"sma_20":3361.75,"sma_60":3255.58,"sma_120":3167.71},{"date":"2026-10-19","open":3295,"high":3375,"low":3235,"close":3355,"volume":162316,"rsi_14":52.0,"sma_20":3361.25,"sma_60":3262.25,"sma_120":3167.25},{"date":"2026-10-20","open":3355,"high":3365,"low":3280,"close":3310,"volume":50975,"rsi_14":40.0,"sma_20":3358.75,"sma_60":3268.67,"sma_120":3166.08},{"date":"2026-10-21","open":3295,"high":3370,"low":3275,"close":3325,"volume":41520,"rsi_14":37.74,"sma_20":3358.0,"sma_60":3275.5,"sma_120":3165.04},{"date":"2026-10-22","open":3320,"high":3360,"low":3250,"close":3285,"volume":32470,"rsi_14":32.79,"sma_20":3354.0,"sma_60":3280.08,"sma_120":3163.83},{"date":"2026-10-23","open":3214,"high":3268,"low":3067,"close":3235,"volume":67789,"rsi_14":27.14,"sma_20":3347.5,"sma_60":3283.92,"sma_120":3162.04}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.47,"ttm_eps":null,"close":3317.7009},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.59,"ttm_eps":null,"close":4174.9282},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":33.91,"pbr":0.51,"ttm_eps":null,"close":3606.7424},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":169.27,"pbr":0.4,"ttm_eps":null,"close":2777.7158},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":55.17,"pbr":0.45,"ttm_eps":null,"close":3125.5259},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":47.22,"pbr":0.44,"ttm_eps":null,"close":3096.9387},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":46.86,"pbr":0.44,"ttm_eps":null,"close":3070.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":20.64,"pbr":0.48,"ttm_eps":null,"close":3275.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":18.66,"pbr":0.43,"ttm_eps":null,"close":2960.0}],"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":"현대퓨처넷","phase":"above-fold","symbol_resolved":true}