{"status":"ok","report":{"price_analysis":{"current":2605.0,"change_1d":0.0,"change_7d":2.0,"change_30d":-1.0,"high_30d":3290.0,"low_30d":2435.0,"position_in_range":20.0,"support":2520.5,"resistance":3204.5},"summary":"유니온바이오메트릭스(203450)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 361.67억. 현재가 2,570원, 전일 대비 -1.3%, 30일 -1.0%. ROE -0.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3466.00, 기관 순매수 7569.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.9%로 적자 상태입니다. 시가총액 361.67억. 매출 518.53억, 영업이익 -6.91억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.91,"roe":-0.91,"eps":-31.0,"revenue":51852846017.0,"operating_income":-691129181.0,"net_income":1232801422.0,"market_cap":36659453835,"profit_margin":2.38,"roa":-0.56,"operating_margin":-1.33,"gross_margin":34.39,"debt_ratio":0.6105874673660988,"total_assets":65106797627.0,"total_equity":40424254470.0,"total_debt":24682543157.0,"dividend_yield":2.74,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.9로 약세 구간입니다. MACD(-19.98)가 시그널선(7.74)을 하회합니다(데드크로스). SMA20 2709, SMA60 2578 — 혼조세입니다. 볼린저밴드 2468~2950 (현재 위치 21%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 35","rsi_14":34.93150684931507,"macd":-19.9847208195456,"macd_signal":7.736658366220908,"sma_20":2709.0,"sma_60":2577.8333333333335,"bb_upper":2949.948127197536,"bb_lower":2468.051872802464,"atr_14":228.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3466.00, 기관 순매수 7569.00. 30일 누적: 외국인 -1.62만, 기관 -2135.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-3466.0,"institutional_flow":7569.0,"data":[{"date":"2026-10-22","foreign_net":-665.0,"institution_net":0.0,"retail_net":665.0},{"date":"2026-10-21","foreign_net":-40.0,"institution_net":0.0,"retail_net":40.0},{"date":"2026-10-20","foreign_net":555.0,"institution_net":7569.0,"retail_net":-8124.0},{"date":"2026-10-19","foreign_net":205.0,"institution_net":0.0,"retail_net":-205.0},{"date":"2026-10-16","foreign_net":-3521.0,"institution_net":0.0,"retail_net":3521.0},{"date":"2026-10-15","foreign_net":809.0,"institution_net":0.0,"retail_net":-809.0},{"date":"2026-10-14","foreign_net":-3705.0,"institution_net":0.0,"retail_net":3705.0},{"date":"2026-10-13","foreign_net":9751.0,"institution_net":0.0,"retail_net":-9751.0},{"date":"2026-10-12","foreign_net":-939.0,"institution_net":0.0,"retail_net":939.0},{"date":"2026-10-08","foreign_net":-254.0,"institution_net":0.0,"retail_net":254.0},{"date":"2026-10-07","foreign_net":8285.0,"institution_net":0.0,"retail_net":-8285.0},{"date":"2026-10-06","foreign_net":-2788.0,"institution_net":0.0,"retail_net":2788.0},{"date":"2026-10-02","foreign_net":-4406.0,"institution_net":0.0,"retail_net":4406.0},{"date":"2026-10-01","foreign_net":3869.0,"institution_net":0.0,"retail_net":-3869.0},{"date":"2026-09-30","foreign_net":-1172.0,"institution_net":0.0,"retail_net":1172.0},{"date":"2026-09-29","foreign_net":-3875.0,"institution_net":0.0,"retail_net":3875.0},{"date":"2026-09-28","foreign_net":141.0,"institution_net":0.0,"retail_net":-141.0},{"date":"2026-09-23","foreign_net":-1991.0,"institution_net":-270.0,"retail_net":2261.0},{"date":"2026-09-22","foreign_net":-1646.0,"institution_net":0.0,"retail_net":1646.0},{"date":"2026-09-21","foreign_net":-4413.0,"institution_net":0.0,"retail_net":4413.0},{"date":"2026-09-18","foreign_net":-876.0,"institution_net":0.0,"retail_net":876.0},{"date":"2026-09-17","foreign_net":-1256.0,"institution_net":0.0,"retail_net":1256.0},{"date":"2026-09-16","foreign_net":823.0,"institution_net":270.0,"retail_net":-1093.0},{"date":"2026-09-15","foreign_net":-3215.0,"institution_net":0.0,"retail_net":3215.0},{"date":"2026-09-14","foreign_net":-192.0,"institution_net":-9825.0,"retail_net":10017.0},{"date":"2026-09-11","foreign_net":-232.0,"institution_net":0.0,"retail_net":232.0},{"date":"2026-09-10","foreign_net":-1415.0,"institution_net":425.0,"retail_net":990.0},{"date":"2026-09-09","foreign_net":-834.0,"institution_net":-304.0,"retail_net":1138.0},{"date":"2026-09-08","foreign_net":-2588.0,"institution_net":0.0,"retail_net":2588.0},{"date":"2026-09-07","foreign_net":-641.0,"institution_net":0.0,"retail_net":641.0}],"periods":{"d1":{"foreign_net":-665.0,"institution_net":0,"retail_net":665.0},"d3":{"foreign_net":-150.0,"institution_net":7569.0,"retail_net":-7419.0},"d7":{"foreign_net":-6362.0,"institution_net":7569.0,"retail_net":-1207.0},"d14":{"foreign_net":7156.0,"institution_net":7569.0,"retail_net":-14725.0},"d30":{"foreign_net":-16226.0,"institution_net":-2135.0,"retail_net":18361.0}}},"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":"적자 (EPS -31, PBR 0.89x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -31원"}]},"growth":{"grade":"B","percentile":77,"summary":"매출 +20.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":20.9,"unit":"%","percentile":71,"direction":"higher_better"},{"name":"영업이익 성장률","value":58.7,"unit":"%","percentile":83,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.9%","metrics":[{"name":"ROE","value":-0.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":34.9,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.0,"unit":"%","percentile":48,"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":"D","percentile":44,"summary":"유동비율 2.4x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":2.41,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.5,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-7.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.13,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -31, PBR 0.89x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +20.9%"},"profitability":{"grade":"C","reason":"ROE -0.9%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.56,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.91,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.06,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.61,"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":34.39,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.33,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.38,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 21% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 21% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.91,"per_5y_high":32.47,"per_5y_low":6.54,"per_5y_avg":15.88,"per_percentile":null,"pbr_5y_high":1.42,"pbr_5y_low":1.13,"pbr_5y_avg":1.27,"pbr_percentile":0.0,"per_5y_median":11.51,"pbr_5y_median":1.23,"history":[{"quarter":"2024-Q2","per":15.64,"pbr":1.23},{"quarter":"2024-Q3","per":11.51,"pbr":1.17},{"quarter":"2024-Q4","per":7.49,"pbr":1.13},{"quarter":"2025-Q1","per":6.54,"pbr":1.22},{"quarter":"2025-Q2","per":8.52,"pbr":1.42},{"quarter":"2025-Q3","per":8.17,"pbr":1.33},{"quarter":"2025-Q4","per":21.81,"pbr":1.35},{"quarter":"2026-Q1","per":30.78,"pbr":1.36},{"quarter":"2026-Q2","per":32.47,"pbr":1.2},{"quarter":"현재","per":null,"pbr":0.91}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2551.9546,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2471.4661,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2633.0598,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2778.8013,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3206.3091,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3070.2839,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3115.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3065.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2685.0,"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":"Healthcare","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":15.64,"eps":163.14,"close":2551.95,"source":"reported"},{"date":"2024-07","per":16.75,"eps":163.14,"close":2731.87,"source":"reported"},{"date":"2024-08","per":15.15,"eps":163.14,"close":2471.47,"source":"reported"},{"date":"2024-09","per":11.51,"eps":214.79,"close":2471.47,"source":"reported"},{"date":"2024-10","per":11.55,"eps":214.79,"close":2480.94,"source":"reported"},{"date":"2024-11","per":11.4,"eps":214.79,"close":2447.79,"source":"reported"},{"date":"2024-12","per":7.49,"eps":351.5,"close":2633.06,"source":"reported"},{"date":"2025-01","per":7.35,"eps":351.5,"close":2584.48,"source":"reported"},{"date":"2025-02","per":8.07,"eps":351.5,"close":2837.1,"source":"reported"},{"date":"2025-03","per":6.54,"eps":425.14,"close":2778.8,"source":"reported"},{"date":"2025-04","per":6.74,"eps":425.14,"close":2866.25,"source":"reported"},{"date":"2025-05","per":7.05,"eps":425.14,"close":2997.41,"source":"reported"},{"date":"2025-06","per":8.52,"eps":376.41,"close":3206.31,"source":"reported"},{"date":"2025-07","per":8.48,"eps":376.41,"close":3191.73,"source":"reported"},{"date":"2025-08","per":8.16,"eps":376.41,"close":3070.28,"source":"reported"},{"date":"2025-09","per":8.17,"eps":375.8,"close":3070.28,"source":"reported"},{"date":"2025-10","per":7.78,"eps":375.8,"close":2924.54,"source":"reported"},{"date":"2025-11","per":7.96,"eps":375.8,"close":2992.56,"source":"reported"},{"date":"2025-12","per":21.81,"eps":142.84,"close":3115.0,"source":"reported"},{"date":"2026-01","per":23.42,"eps":142.84,"close":3345.0,"source":"reported"},{"date":"2026-02","per":22.65,"eps":142.84,"close":3235.0,"source":"reported"},{"date":"2026-03","per":30.78,"eps":99.58,"close":3065.0,"source":"reported"},{"date":"2026-04","per":32.54,"eps":99.58,"close":3240.0,"source":"reported"},{"date":"2026-05","per":28.02,"eps":99.58,"close":2790.0,"source":"reported"},{"date":"2026-06","per":32.47,"eps":82.68,"close":2685.0,"source":"reported"},{"date":"2026-07","per":28.42,"eps":82.68,"close":2350.0,"source":"reported"},{"date":"2026-08","per":30.42,"eps":82.68,"close":2515.0,"source":"reported"},{"date":"2026-09","per":34.17,"eps":82.68,"close":2825.0,"source":"reported"},{"date":"2026-10","per":31.02,"eps":82.68,"close":2565.0,"source":"reported"}],"trailing_per_history_meta":{"avg":16.9,"std":9.88,"upper_1sd":26.78,"lower_1sd":7.02,"current":31.02,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.74,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":62,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.5,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.74,"summary":"배당수익률 2.74%","metrics":[{"name":"배당수익률","value":2.74,"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":"PBR","value":"0.9배"},{"label":"ROE","value":"-0.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:12:36.404296+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":-0.009093377003966797,"dividend_yield":null,"eps":-31.0,"revenue":13790263445.0,"operating_income":-353803595.0,"net_income":-367592986.0,"market_cap":null,"profit_margin":-0.026655979957604065,"operating_margin":-0.025656043222892905,"roa":-0.005646000101340539,"gross_margin":0.34388863062071834,"total_equity":40424254470.0,"total_assets":65106797627.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":22.94,"pbr":0.95,"roe":0.007557205149162877,"dividend_yield":2.74,"eps":21.87,"revenue":11409965361.0,"operating_income":-857012551.0,"net_income":307849316.0,"market_cap":46200000000.0,"profit_margin":0.026980740629787437,"operating_margin":-0.07511088104871241,"roa":0.004819174417168367,"gross_margin":0.3929402037735073,"total_equity":40735868608.0,"total_assets":63880094255.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.010778941442804033,"dividend_yield":null,"eps":31.77,"revenue":13438759594.0,"operating_income":46872059.0,"net_income":447246394.0,"market_cap":null,"profit_margin":0.0332803329705877,"operating_margin":0.0034878262887392494,"roa":0.007148187264572527,"gross_margin":0.3214695245332625,"total_equity":41492608191.0,"total_assets":62567805997.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02030713173926505,"dividend_yield":null,"eps":60.04,"revenue":13213857617.0,"operating_income":472814906.0,"net_income":845298698.0,"market_cap":null,"profit_margin":0.06397062254647723,"operating_margin":0.03578174668627505,"roa":0.01336244971908186,"gross_margin":0.37639247577492646,"total_equity":41625706124.0,"total_assets":63259261271.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.004869557216234133,"dividend_yield":null,"eps":-14.1,"revenue":11829962647.0,"operating_income":-320673710.0,"net_income":-198563043.0,"market_cap":null,"profit_margin":-0.01678475654784542,"operating_margin":-0.02710690807475379,"roa":-0.003226883415259079,"gross_margin":0.394274775599805,"total_equity":40776406187.0,"total_assets":61533999667.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.022297590243160095,"dividend_yield":null,"eps":65.13,"revenue":12841453209.0,"operating_income":821766462.0,"net_income":917000642.0,"market_cap":null,"profit_margin":0.07140941348891225,"operating_margin":0.06399326062443311,"roa":0.014754015107971825,"gross_margin":0.41355088731531114,"total_equity":41125549084.0,"total_assets":62152616443.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.08878071049498144,"dividend_yield":null,"eps":264.73,"revenue":25896628775.0,"operating_income":3151650493.0,"net_income":3727122431.0,"market_cap":null,"profit_margin":0.14392307444272734,"operating_margin":0.12170118822734678,"roa":0.05255245327253849,"gross_margin":0.2972573981301935,"total_equity":41981218783.0,"total_assets":70921949384.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02237275258242401,"dividend_yield":null,"eps":60.65,"revenue":11066363885.0,"operating_income":441691122.0,"net_income":853955352.0,"market_cap":null,"profit_margin":0.07716675150701499,"operating_margin":0.03991294038312748,"roa":0.014908645602597482,"gross_margin":0.41204940027146053,"total_equity":38169436186.0,"total_assets":57279203944.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.013068751015181559,"dividend_yield":null,"eps":34.63,"revenue":10037802345.0,"operating_income":72272686.0,"net_income":487497840.0,"market_cap":null,"profit_margin":0.048566192403940986,"operating_margin":0.007200050719867009,"roa":0.008327045926034317,"gross_margin":0.42373488646333773,"total_equity":37302557791.0,"total_assets":58543911530.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0032377159210108222,"dividend_yield":null,"eps":-8.51,"revenue":9744724411.0,"operating_income":-823340145.0,"net_income":-119827730.0,"market_cap":null,"profit_margin":-0.012296677150226696,"operating_margin":-0.08449085990267724,"roa":-0.0020823033443426865,"gross_margin":0.35757600502962034,"total_equity":37009957922.0,"total_assets":57545760720.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04524372318859206,"dividend_yield":null,"eps":128.02,"revenue":15873944488.0,"operating_income":3010552828.0,"net_income":1802378089.0,"market_cap":null,"profit_margin":0.11354317701958187,"operating_margin":0.1896537329002155,"roa":0.02993147690257494,"gross_margin":0.4297449398387993,"total_equity":39837085942.0,"total_assets":60216811047.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0030595717374459846,"dividend_yield":null,"eps":9.0,"revenue":10113545855.0,"operating_income":-596308307.0,"net_income":116892679.0,"market_cap":null,"profit_margin":0.011558031246005558,"operating_margin":-0.058961349021341834,"roa":0.002034620065691175,"gross_margin":0.3494507382149008,"total_equity":38205568959.0,"total_assets":57451846156.0}],"current_price":2605.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5200.0},{"date":"2016-10-25","close":5200.0},{"date":"2016-10-26","close":5000.0},{"date":"2016-10-27","close":5100.0},{"date":"2016-10-28","close":5100.0},{"date":"2016-10-31","close":5100.0},{"date":"2016-11-01","close":5200.0},{"date":"2016-11-02","close":5000.0},{"date":"2016-11-03","close":4890.0},{"date":"2016-11-04","close":4890.0},{"date":"2016-11-07","close":4800.0},{"date":"2016-11-08","close":4990.0},{"date":"2016-11-09","close":5080.0},{"date":"2016-11-10","close":5080.0},{"date":"2016-11-11","close":5070.0},{"date":"2016-11-14","close":5050.0},{"date":"2016-11-15","close":5000.0},{"date":"2016-11-16","close":4960.0},{"date":"2016-11-17","close":4960.0},{"date":"2016-11-18","close":4950.0},{"date":"2016-11-21","close":5150.0},{"date":"2016-11-22","close":5190.0},{"date":"2016-11-23","close":4900.0},{"date":"2016-11-24","close":5070.0},{"date":"2016-11-25","close":5000.0},{"date":"2016-11-28","close":5030.0},{"date":"2016-11-29","close":5000.0},{"date":"2016-11-30","close":4700.0},{"date":"2016-12-01","close":4900.0},{"date":"2016-12-02","close":4600.0},{"date":"2016-12-05","close":4315.0},{"date":"2016-12-06","close":4950.0},{"date":"2016-12-07","close":3340.0},{"date":"2016-12-08","close":3500.0},{"date":"2016-12-09","close":3275.0},{"date":"2016-12-12","close":3700.0},{"date":"2016-12-13","close":3810.0},{"date":"2016-12-14","close":3745.0},{"date":"2016-12-15","close":3765.0},{"date":"2016-12-16","close":3710.0},{"date":"2016-12-19","close":3530.0},{"date":"2016-12-20","close":3580.0},{"date":"2016-12-21","close":3510.0},{"date":"2016-12-22","close":3410.0},{"date":"2016-12-23","close":3390.0},{"date":"2016-12-26","close":3450.0},{"date":"2016-12-27","close":3455.0},{"date":"2016-12-28","close":3415.0},{"date":"2016-12-29","close":3440.0},{"date":"2017-01-02","close":3470.0},{"date":"2017-01-03","close":3545.0},{"date":"2017-01-04","close":3615.0},{"date":"2017-01-05","close":3650.0},{"date":"2017-01-06","close":3645.0},{"date":"2017-01-09","close":3925.0},{"date":"2017-01-10","close":4105.0},{"date":"2017-01-11","close":4120.0},{"date":"2017-01-12","close":4065.0},{"date":"2017-01-13","close":4330.0},{"date":"2017-01-16","close":4185.0},{"date":"2017-01-17","close":4330.0},{"date":"2017-01-18","close":4285.0},{"date":"2017-01-19","close":4235.0},{"date":"2017-01-20","close":4135.0},{"date":"2017-01-23","close":4270.0},{"date":"2017-01-24","close":4130.0},{"date":"2017-01-25","close":4110.0},{"date":"2017-01-26","close":4035.0},{"date":"2017-01-31","close":3855.0},{"date":"2017-02-01","close":3995.0},{"date":"2017-02-02","close":3715.0},{"date":"2017-02-03","close":3660.0},{"date":"2017-02-06","close":3860.0},{"date":"2017-02-07","close":3800.0},{"date":"2017-02-08","close":3635.0},{"date":"2017-02-09","close":3665.0},{"date":"2017-02-10","close":3650.0},{"date":"2017-02-13","close":3565.0},{"date":"2017-02-14","close":3550.0},{"date":"2017-02-15","close":3650.0},{"date":"2017-02-16","close":3645.0},{"date":"2017-02-17","close":3710.0},{"date":"2017-02-20","close":3645.0},{"date":"2017-02-21","close":3600.0},{"date":"2017-02-22","close":3615.0},{"date":"2017-02-23","close":3600.0},{"date":"2017-02-24","close":3465.0},{"date":"2017-02-27","close":3555.0},{"date":"2017-02-28","close":3540.0},{"date":"2017-03-02","close":3560.0},{"date":"2017-03-03","close":3485.0},{"date":"2017-03-06","close":3560.0},{"date":"2017-03-07","close":3530.0},{"date":"2017-03-08","close":3530.0},{"date":"2017-03-09","close":3520.0},{"date":"2017-03-10","close":3490.0},{"date":"2017-03-13","close":3500.0},{"date":"2017-03-14","close":3475.0},{"date":"2017-03-15","close":3450.0},{"date":"2017-03-16","close":3550.0},{"date":"2017-03-17","close":3705.0},{"date":"2017-03-20","close":3745.0},{"date":"2017-03-21","close":3660.0},{"date":"2017-03-22","close":3695.0},{"date":"2017-03-23","close":3905.0},{"date":"2017-03-24","close":3850.0},{"date":"2017-03-27","close":3790.0},{"date":"2017-03-28","close":3755.0},{"date":"2017-03-29","close":3865.0},{"date":"2017-03-30","close":3970.0},{"date":"2017-03-31","close":4045.0},{"date":"2017-04-03","close":4620.0},{"date":"2017-04-04","close":4625.0},{"date":"2017-04-05","close":4460.0},{"date":"2017-04-06","close":4485.0},{"date":"2017-04-07","close":4350.0},{"date":"2017-04-10","close":4200.0},{"date":"2017-04-11","close":4120.0},{"date":"2017-04-12","close":4380.0},{"date":"2017-04-13","close":4370.0},{"date":"2017-04-14","close":4220.0},{"date":"2017-04-17","close":4320.0},{"date":"2017-04-18","close":4325.0},{"date":"2017-04-19","close":4265.0},{"date":"2017-04-20","close":4230.0},{"date":"2017-04-21","close":4415.0},{"date":"2017-04-24","close":4440.0},{"date":"2017-04-25","close":4400.0},{"date":"2017-04-26","close":4540.0},{"date":"2017-04-27","close":4355.0},{"date":"2017-04-28","close":4185.0},{"date":"2017-05-02","close":4190.0},{"date":"2017-05-04","close":4070.0},{"date":"2017-05-08","close":4115.0},{"date":"2017-05-10","close":4190.0},{"date":"2017-05-11","close":4120.0},{"date":"2017-05-12","close":4060.0},{"date":"2017-05-15","close":4065.0},{"date":"2017-05-16","close":3790.0},{"date":"2017-05-17","close":3830.0},{"date":"2017-05-18","close":3965.0},{"date":"2017-05-19","close":4025.0},{"date":"2017-05-22","close":3980.0},{"date":"2017-05-23","close":3860.0},{"date":"2017-05-24","close":3865.0},{"date":"2017-05-25","close":3800.0},{"date":"2017-05-26","close":3850.0},{"date":"2017-05-29","close":3745.0},{"date":"2017-05-30","close":3790.0},{"date":"2017-05-31","close":3820.0},{"date":"2017-06-01","close":3860.0},{"date":"2017-06-02","close":3930.0},{"date":"2017-06-05","close":3900.0},{"date":"2017-06-07","close":3915.0},{"date":"2017-06-08","close":3850.0},{"date":"2017-06-09","close":3890.0},{"date":"2017-06-12","close":3875.0},{"date":"2017-06-13","close":3900.0},{"date":"2017-06-14","close":3860.0},{"date":"2017-06-15","close":3845.0},{"date":"2017-06-16","close":3805.0},{"date":"2017-06-19","close":3810.0},{"date":"2017-06-20","close":3790.0},{"date":"2017-06-21","close":3685.0},{"date":"2017-06-22","close":3505.0},{"date":"2017-06-23","close":3455.0},{"date":"2017-06-26","close":3500.0},{"date":"2017-06-27","close":3470.0},{"date":"2017-06-28","close":3480.0},{"date":"2017-06-29","close":3450.0},{"date":"2017-06-30","close":3470.0},{"date":"2017-07-03","close":3415.0},{"date":"2017-07-04","close":3325.0},{"date":"2017-07-05","close":3390.0},{"date":"2017-07-06","close":3460.0},{"date":"2017-07-07","close":3475.0},{"date":"2017-07-10","close":3500.0},{"date":"2017-07-11","close":3460.0},{"date":"2017-07-12","close":3450.0},{"date":"2017-07-13","close":3370.0},{"date":"2017-07-14","close":3400.0},{"date":"2017-07-17","close":3500.0},{"date":"2017-07-18","close":3535.0},{"date":"2017-07-19","close":3580.0},{"date":"2017-07-20","close":3560.0},{"date":"2017-07-21","close":3545.0},{"date":"2017-07-24","close":3525.0},{"date":"2017-07-25","close":3470.0},{"date":"2017-07-26","close":3500.0},{"date":"2017-07-27","close":3470.0},{"date":"2017-07-28","close":3400.0},{"date":"2017-07-31","close":3375.0},{"date":"2017-08-01","close":3410.0},{"date":"2017-08-02","close":3435.0},{"date":"2017-08-03","close":3400.0},{"date":"2017-08-04","close":3440.0},{"date":"2017-08-07","close":3520.0},{"date":"2017-08-08","close":3505.0},{"date":"2017-08-09","close":3485.0},{"date":"2017-08-10","close":3470.0},{"date":"2017-08-11","close":3245.0},{"date":"2017-08-14","close":3170.0},{"date":"2017-08-16","close":3000.0},{"date":"2017-08-17","close":2965.0},{"date":"2017-08-18","close":3070.0},{"date":"2017-08-21","close":3350.0},{"date":"2017-08-22","close":3210.0},{"date":"2017-08-23","close":3180.0},{"date":"2017-08-24","close":3260.0},{"date":"2017-08-25","close":3225.0},{"date":"2017-08-28","close":3240.0},{"date":"2017-08-29","close":3225.0},{"date":"2017-08-30","close":3225.0},{"date":"2017-08-31","close":3180.0},{"date":"2017-09-01","close":3210.0},{"date":"2017-09-04","close":3145.0},{"date":"2017-09-05","close":3090.0},{"date":"2017-09-06","close":3120.0},{"date":"2017-09-07","close":3130.0},{"date":"2017-09-08","close":3110.0},{"date":"2017-09-11","close":3135.0},{"date":"2017-09-12","close":3075.0},{"date":"2017-09-13","close":3085.0},{"date":"2017-09-14","close":3150.0},{"date":"2017-09-15","close":3145.0},{"date":"2017-09-18","close":3140.0},{"date":"2017-09-19","close":3005.0},{"date":"2017-09-20","close":2980.0},{"date":"2017-09-21","close":3025.0},{"date":"2017-09-22","close":2985.0},{"date":"2017-09-25","close":2875.0},{"date":"2017-09-26","close":2820.0},{"date":"2017-09-27","close":2800.0},{"date":"2017-09-28","close":2955.0},{"date":"2017-09-29","close":3035.0},{"date":"2017-10-10","close":3000.0},{"date":"2017-10-11","close":3000.0},{"date":"2017-10-12","close":2995.0},{"date":"2017-10-13","close":2980.0},{"date":"2017-10-16","close":2850.0},{"date":"2017-10-17","close":2845.0},{"date":"2017-10-18","close":2830.0},{"date":"2017-10-19","close":2830.0},{"date":"2017-10-20","close":2820.0},{"date":"2017-10-23","close":2820.0},{"date":"2017-10-24","close":2835.0},{"date":"2017-10-25","close":2845.0},{"date":"2017-10-26","close":2795.0},{"date":"2017-10-27","close":2810.0},{"date":"2017-10-30","close":2810.0},{"date":"2017-10-31","close":2780.0},{"date":"2017-11-01","close":2800.0},{"date":"2017-11-02","close":2775.0},{"date":"2017-11-03","close":2755.0},{"date":"2017-11-06","close":2680.0},{"date":"2017-11-07","close":2770.0},{"date":"2017-11-08","close":2880.0},{"date":"2017-11-09","close":2930.0},{"date":"2017-11-10","close":3010.0},{"date":"2017-11-13","close":3015.0},{"date":"2017-11-14","close":3005.0},{"date":"2017-11-15","close":3000.0},{"date":"2017-11-16","close":2905.0},{"date":"2017-11-17","close":2885.0},{"date":"2017-11-20","close":2975.0},{"date":"2017-11-21","close":2970.0},{"date":"2017-11-22","close":2880.0},{"date":"2017-11-23","close":2860.0},{"date":"2017-11-24","close":2975.0},{"date":"2017-11-27","close":2965.0},{"date":"2017-11-28","close":2925.0},{"date":"2017-11-29","close":2870.0},{"date":"2017-11-30","close":2905.0},{"date":"2017-12-01","close":2940.0},{"date":"2017-12-04","close":2915.0},{"date":"2017-12-05","close":2960.0},{"date":"2017-12-06","close":2975.0},{"date":"2017-12-07","close":2995.0},{"date":"2017-12-08","close":2935.0},{"date":"2017-12-11","close":3095.0},{"date":"2017-12-12","close":3105.0},{"date":"2017-12-13","close":3150.0},{"date":"2017-12-14","close":3150.0},{"date":"2017-12-15","close":3160.0},{"date":"2017-12-18","close":3235.0},{"date":"2017-12-19","close":3225.0},{"date":"2017-12-20","close":3105.0},{"date":"2017-12-21","close":2985.0},{"date":"2017-12-22","close":3000.0},{"date":"2017-12-26","close":3050.0},{"date":"2017-12-27","close":2960.0},{"date":"2017-12-28","close":3010.0},{"date":"2018-01-02","close":2512.3992},{"date":"2018-01-03","close":2512.3992},{"date":"2018-01-04","close":2512.3992},{"date":"2018-01-05","close":2512.3992},{"date":"2018-01-08","close":2512.3992},{"date":"2018-01-09","close":2512.3992},{"date":"2018-01-10","close":2512.3992},{"date":"2018-01-11","close":2512.3992},{"date":"2018-01-12","close":2512.3992},{"date":"2018-01-15","close":3057.2568},{"date":"2018-01-16","close":3074.5537},{"date":"2018-01-17","close":3096.1753},{"date":"2018-01-18","close":3096.1753},{"date":"2018-01-19","close":3113.4722},{"date":"2018-01-22","close":3156.7146},{"date":"2018-01-23","close":3199.9575},{"date":"2018-01-24","close":3148.0664},{"date":"2018-01-25","close":3372.9282},{"date":"2018-01-26","close":3377.2522},{"date":"2018-01-29","close":3338.334},{"date":"2018-01-30","close":3282.1182},{"date":"2018-01-31","close":3208.606},{"date":"2018-02-01","close":3277.7942},{"date":"2018-02-02","close":3199.9575},{"date":"2018-02-05","close":3074.5537},{"date":"2018-02-06","close":3018.3384},{"date":"2018-02-07","close":2910.2317},{"date":"2018-02-08","close":3061.5808},{"date":"2018-02-09","close":2975.0955},{"date":"2018-02-12","close":2897.2588},{"date":"2018-02-13","close":2936.1772},{"date":"2018-02-14","close":2884.2861},{"date":"2018-02-19","close":2970.771},{"date":"2018-02-20","close":2992.3928},{"date":"2018-02-21","close":2970.771},{"date":"2018-02-22","close":2927.5288},{"date":"2018-02-23","close":3005.3655},{"date":"2018-02-26","close":3100.4993},{"date":"2018-02-27","close":3212.9304},{"date":"2018-02-28","close":3199.9575},{"date":"2018-03-02","close":3225.9031},{"date":"2018-03-05","close":3199.9575},{"date":"2018-03-06","close":3217.2546},{"date":"2018-03-07","close":3174.012},{"date":"2018-03-08","close":3061.5808},{"date":"2018-03-09","close":3096.1753},{"date":"2018-03-12","close":3161.0393},{"date":"2018-03-13","close":3161.0393},{"date":"2018-03-14","close":3152.3906},{"date":"2018-03-15","close":3061.5808},{"date":"2018-03-16","close":3139.4177},{"date":"2018-03-19","close":3100.4993},{"date":"2018-03-20","close":2983.7446},{"date":"2018-03-21","close":2966.447},{"date":"2018-03-22","close":2897.2588},{"date":"2018-03-23","close":2806.4492},{"date":"2018-03-26","close":2849.6919},{"date":"2018-03-27","close":2914.5559},{"date":"2018-03-28","close":2854.0159},{"date":"2018-03-29","close":2797.8005},{"date":"2018-03-30","close":2875.6375},{"date":"2018-04-02","close":2875.6375},{"date":"2018-04-03","close":2828.0706},{"date":"2018-04-04","close":2758.8823},{"date":"2018-04-05","close":2702.6667},{"date":"2018-04-06","close":2711.3154},{"date":"2018-04-09","close":2629.1545},{"date":"2018-04-10","close":2637.8027},{"date":"2018-04-11","close":2668.0728},{"date":"2018-04-12","close":2689.6941},{"date":"2018-04-13","close":2732.9368},{"date":"2018-04-16","close":2689.6941},{"date":"2018-04-17","close":2754.5579},{"date":"2018-04-18","close":2750.2336},{"date":"2018-04-19","close":2802.1248},{"date":"2018-04-20","close":2854.0159},{"date":"2018-04-23","close":2711.3154},{"date":"2018-04-24","close":2737.261},{"date":"2018-04-25","close":2655.0996},{"date":"2018-04-26","close":2663.7483},{"date":"2018-04-27","close":2715.6396},{"date":"2018-04-30","close":2715.6396},{"date":"2018-05-02","close":2663.7483},{"date":"2018-05-03","close":2715.6396},{"date":"2018-05-04","close":2681.0454},{"date":"2018-05-08","close":2789.1523},{"date":"2018-05-09","close":2745.9092},{"date":"2018-05-10","close":2676.7214},{"date":"2018-05-11","close":2698.3425},{"date":"2018-05-14","close":2637.8027},{"date":"2018-05-15","close":2594.5603},{"date":"2018-05-16","close":2546.9932},{"date":"2018-05-17","close":2482.1294},{"date":"2018-05-18","close":2559.9658},{"date":"2018-05-21","close":2598.8843},{"date":"2018-05-23","close":2598.8843},{"date":"2018-05-24","close":2542.6689},{"date":"2018-05-25","close":2443.2107},{"date":"2018-05-28","close":2456.1836},{"date":"2018-05-29","close":2425.9141},{"date":"2018-05-30","close":2317.8071},{"date":"2018-05-31","close":2395.6438},{"date":"2018-06-01","close":2417.2654},{"date":"2018-06-04","close":2421.5891},{"date":"2018-06-05","close":2438.8862},{"date":"2018-06-07","close":2469.1562},{"date":"2018-06-08","close":2490.7776},{"date":"2018-06-11","close":2512.3992},{"date":"2018-06-12","close":2404.2925},{"date":"2018-06-14","close":2391.3193},{"date":"2018-06-15","close":2330.78},{"date":"2018-06-18","close":2309.1587},{"date":"2018-06-19","close":2335.1042},{"date":"2018-06-20","close":2348.0767},{"date":"2018-06-21","close":2339.4282},{"date":"2018-06-22","close":2270.2402},{"date":"2018-06-25","close":2304.8342},{"date":"2018-06-26","close":2304.8342},{"date":"2018-06-27","close":2326.4553},{"date":"2018-06-28","close":2274.5642},{"date":"2018-06-29","close":2231.3215},{"date":"2018-07-02","close":2136.1877},{"date":"2018-07-03","close":2131.8633},{"date":"2018-07-04","close":2123.2151},{"date":"2018-07-05","close":2110.2424},{"date":"2018-07-06","close":2192.4033},{"date":"2018-07-09","close":2157.8093},{"date":"2018-07-10","close":2252.9429},{"date":"2018-07-11","close":2244.2944},{"date":"2018-07-12","close":2365.374},{"date":"2018-07-13","close":2365.374},{"date":"2018-07-16","close":2421.5891},{"date":"2018-07-17","close":2434.5623},{"date":"2018-07-18","close":2430.238},{"date":"2018-07-19","close":2412.9409},{"date":"2018-07-20","close":2412.9409},{"date":"2018-07-23","close":2274.5642},{"date":"2018-07-24","close":2309.1587},{"date":"2018-07-25","close":2313.4827},{"date":"2018-07-26","close":2382.6711},{"date":"2018-07-27","close":2386.9956},{"date":"2018-07-30","close":2386.9956},{"date":"2018-07-31","close":2382.6711},{"date":"2018-08-01","close":2378.3469},{"date":"2018-08-02","close":2352.4011},{"date":"2018-08-03","close":2343.7524},{"date":"2018-08-06","close":2322.1316},{"date":"2018-08-07","close":2369.6985},{"date":"2018-08-08","close":2412.9409},{"date":"2018-08-09","close":2841.0432},{"date":"2018-08-10","close":2685.3696},{"date":"2018-08-13","close":2512.3992},{"date":"2018-08-14","close":2521.0479},{"date":"2018-08-16","close":2603.2087},{"date":"2018-08-17","close":2624.8303},{"date":"2018-08-20","close":2655.0996},{"date":"2018-08-21","close":2607.533},{"date":"2018-08-22","close":2689.6941},{"date":"2018-08-23","close":2724.2883},{"date":"2018-08-24","close":2672.397},{"date":"2018-08-27","close":2577.2632},{"date":"2018-08-28","close":2741.5854},{"date":"2018-08-29","close":2750.2336},{"date":"2018-08-30","close":2689.6941},{"date":"2018-08-31","close":2763.2065},{"date":"2018-09-03","close":2763.2065},{"date":"2018-09-04","close":2732.9368},{"date":"2018-09-05","close":2737.261},{"date":"2018-09-06","close":2698.3425},{"date":"2018-09-07","close":2655.0996},{"date":"2018-09-10","close":2668.0728},{"date":"2018-09-11","close":2676.7214},{"date":"2018-09-12","close":2672.397},{"date":"2018-09-13","close":2668.0728},{"date":"2018-09-14","close":2650.7754},{"date":"2018-09-17","close":2577.2632},{"date":"2018-09-18","close":2585.9116},{"date":"2018-09-19","close":2624.8303},{"date":"2018-09-20","close":2585.9116},{"date":"2018-09-21","close":2603.2087},{"date":"2018-09-27","close":2603.2087},{"date":"2018-09-28","close":2542.6689},{"date":"2018-10-01","close":2464.8323},{"date":"2018-10-02","close":2508.0745},{"date":"2018-10-04","close":2430.238},{"date":"2018-10-05","close":2456.1836},{"date":"2018-10-08","close":2460.5081},{"date":"2018-10-10","close":2356.7256},{"date":"2018-10-11","close":2239.9702},{"date":"2018-10-12","close":2378.3469},{"date":"2018-10-15","close":2378.3469},{"date":"2018-10-16","close":2404.2925},{"date":"2018-10-17","close":2386.9956},{"date":"2018-10-18","close":2408.6167},{"date":"2018-10-19","close":2391.3193},{"date":"2018-10-22","close":2378.3469},{"date":"2018-10-23","close":2348.0767},{"date":"2018-10-24","close":2369.6985},{"date":"2018-10-25","close":2668.0728},{"date":"2018-10-26","close":2577.2632},{"date":"2018-10-29","close":2075.6479},{"date":"2018-10-30","close":1989.1626},{"date":"2018-10-31","close":2032.4053},{"date":"2018-11-01","close":2058.3511},{"date":"2018-11-02","close":2110.2424},{"date":"2018-11-05","close":2153.4851},{"date":"2018-11-06","close":2127.5393},{"date":"2018-11-07","close":2118.8909},{"date":"2018-11-08","close":2412.9409},{"date":"2018-11-09","close":2365.374},{"date":"2018-11-12","close":2326.4553},{"date":"2018-11-13","close":2361.0498},{"date":"2018-11-14","close":2343.7524},{"date":"2018-11-15","close":2322.1316},{"date":"2018-11-16","close":2304.8342},{"date":"2018-11-19","close":2287.5374},{"date":"2018-11-20","close":2257.2673},{"date":"2018-11-21","close":2248.6187},{"date":"2018-11-22","close":2257.2673},{"date":"2018-11-23","close":2235.6462},{"date":"2018-11-26","close":2144.8362},{"date":"2018-11-27","close":2235.6462},{"date":"2018-11-28","close":2313.4827},{"date":"2018-11-29","close":2287.5374},{"date":"2018-11-30","close":2300.51},{"date":"2018-12-03","close":2348.0767},{"date":"2018-12-04","close":2352.4011},{"date":"2018-12-05","close":2386.9956},{"date":"2018-12-06","close":2361.0498},{"date":"2018-12-07","close":2382.6711},{"date":"2018-12-10","close":2451.8594},{"date":"2018-12-11","close":2434.5623},{"date":"2018-12-12","close":2434.5623},{"date":"2018-12-13","close":2508.0745},{"date":"2018-12-14","close":2447.5349},{"date":"2018-12-17","close":2447.5349},{"date":"2018-12-18","close":2382.6711},{"date":"2018-12-19","close":2412.9409},{"date":"2018-12-20","close":2386.9956},{"date":"2018-12-21","close":2378.3469},{"date":"2018-12-24","close":2317.8071},{"date":"2018-12-26","close":2291.8613},{"date":"2018-12-27","close":2389.5764},{"date":"2018-12-28","close":2345.1606},{"date":"2019-01-02","close":2287.4199},{"date":"2019-01-03","close":2287.4199},{"date":"2019-01-04","close":2229.679},{"date":"2019-01-07","close":2291.8613},{"date":"2019-01-08","close":2291.8613},{"date":"2019-01-09","close":2318.511},{"date":"2019-01-10","close":2309.6279},{"date":"2019-01-11","close":2349.6021},{"date":"2019-01-14","close":2513.9412},{"date":"2019-01-15","close":2487.2915},{"date":"2019-01-16","close":2491.7332},{"date":"2019-01-17","close":2411.7847},{"date":"2019-01-18","close":2451.7588},{"date":"2019-01-21","close":2465.0835},{"date":"2019-01-22","close":2451.7588},{"date":"2019-01-23","close":2513.9412},{"date":"2019-01-24","close":2478.4082},{"date":"2019-01-25","close":2487.2915},{"date":"2019-01-28","close":2491.7332},{"date":"2019-01-29","close":2442.8757},{"date":"2019-01-30","close":2487.2915},{"date":"2019-01-31","close":2478.4082},{"date":"2019-02-01","close":2469.5254},{"date":"2019-02-07","close":2656.072},{"date":"2019-02-08","close":2602.7729},{"date":"2019-02-11","close":2598.3315},{"date":"2019-02-12","close":2571.6819},{"date":"2019-02-13","close":2580.5649},{"date":"2019-02-14","close":2598.3315},{"date":"2019-02-15","close":2731.5791},{"date":"2019-02-18","close":2767.1121},{"date":"2019-02-19","close":2762.6702},{"date":"2019-02-20","close":2771.5535},{"date":"2019-02-21","close":2815.9695},{"date":"2019-02-22","close":2709.3713},{"date":"2019-02-25","close":2691.6047},{"date":"2019-02-26","close":2633.864},{"date":"2019-02-27","close":2602.7729},{"date":"2019-02-28","close":2505.0579},{"date":"2019-03-04","close":2624.9807},{"date":"2019-03-05","close":2687.1633},{"date":"2019-03-06","close":2727.1375},{"date":"2019-03-07","close":2727.1375},{"date":"2019-03-08","close":2673.8386},{"date":"2019-03-11","close":2638.3057},{"date":"2019-03-12","close":2673.8386},{"date":"2019-03-13","close":2656.072},{"date":"2019-03-14","close":2704.9297},{"date":"2019-03-15","close":2647.189},{"date":"2019-03-18","close":2642.7473},{"date":"2019-03-19","close":2647.189},{"date":"2019-03-20","close":2620.5393},{"date":"2019-03-21","close":2629.4221},{"date":"2019-03-22","close":2580.5649},{"date":"2019-03-25","close":2513.9412},{"date":"2019-03-26","close":2522.8245},{"date":"2019-03-27","close":2522.8245},{"date":"2019-03-28","close":2402.9014},{"date":"2019-03-29","close":2429.5508},{"date":"2019-04-01","close":2438.4341},{"date":"2019-04-02","close":2522.8245},{"date":"2019-04-03","close":2549.4739},{"date":"2019-04-04","close":2513.9412},{"date":"2019-04-05","close":2527.2656},{"date":"2019-04-08","close":2487.2915},{"date":"2019-04-09","close":2545.0322},{"date":"2019-04-10","close":2540.5906},{"date":"2019-04-11","close":2558.3569},{"date":"2019-04-12","close":2624.9807},{"date":"2019-04-15","close":2593.8894},{"date":"2019-04-16","close":2562.7986},{"date":"2019-04-17","close":2562.7986},{"date":"2019-04-18","close":2460.6421},{"date":"2019-04-19","close":2500.6165},{"date":"2019-04-22","close":2505.0579},{"date":"2019-04-23","close":2664.9556},{"date":"2019-04-24","close":2669.397},{"date":"2019-04-25","close":2789.3198},{"date":"2019-04-26","close":2798.2031},{"date":"2019-04-29","close":2842.6189},{"date":"2019-04-30","close":2993.6331},{"date":"2019-05-02","close":3073.582},{"date":"2019-05-03","close":3051.3735},{"date":"2019-05-07","close":3153.53},{"date":"2019-05-08","close":3029.1658},{"date":"2019-05-09","close":3011.3994},{"date":"2019-05-10","close":2904.8013},{"date":"2019-05-13","close":2807.0862},{"date":"2019-05-14","close":2873.71},{"date":"2019-05-15","close":2909.2424},{"date":"2019-05-16","close":2869.2686},{"date":"2019-05-17","close":2864.8269},{"date":"2019-05-20","close":2767.1121},{"date":"2019-05-21","close":2771.5535},{"date":"2019-05-22","close":2740.4624},{"date":"2019-05-23","close":2780.4365},{"date":"2019-05-24","close":2629.4221},{"date":"2019-05-27","close":2629.4221},{"date":"2019-05-28","close":2642.7473},{"date":"2019-05-29","close":2598.3315},{"date":"2019-05-30","close":2571.6819},{"date":"2019-05-31","close":2620.5393},{"date":"2019-06-03","close":2651.6306},{"date":"2019-06-04","close":2736.0208},{"date":"2019-06-05","close":2753.7871},{"date":"2019-06-07","close":2789.3198},{"date":"2019-06-10","close":2842.6189},{"date":"2019-06-11","close":2811.5276},{"date":"2019-06-12","close":2798.2031},{"date":"2019-06-13","close":2887.0347},{"date":"2019-06-14","close":2860.385},{"date":"2019-06-17","close":2971.4253},{"date":"2019-06-18","close":2904.8013},{"date":"2019-06-19","close":2847.0605},{"date":"2019-06-20","close":2847.0605},{"date":"2019-06-21","close":2904.8013},{"date":"2019-06-24","close":2900.3594},{"date":"2019-06-25","close":2842.6189},{"date":"2019-06-26","close":2900.3594},{"date":"2019-06-27","close":2784.8782},{"date":"2019-06-28","close":2793.7615},{"date":"2019-07-01","close":2753.7871},{"date":"2019-07-02","close":2798.2031},{"date":"2019-07-03","close":2802.6445},{"date":"2019-07-04","close":2775.9951},{"date":"2019-07-05","close":2887.0347},{"date":"2019-07-08","close":2713.8127},{"date":"2019-07-09","close":2664.9556},{"date":"2019-07-10","close":2678.2803},{"date":"2019-07-11","close":2789.3198},{"date":"2019-07-12","close":2784.8782},{"date":"2019-07-15","close":2789.3198},{"date":"2019-07-16","close":2731.5791},{"date":"2019-07-17","close":2647.189},{"date":"2019-07-18","close":2727.1375},{"date":"2019-07-19","close":2727.1375},{"date":"2019-07-22","close":2727.1375},{"date":"2019-07-23","close":2664.9556},{"date":"2019-07-24","close":2616.0974},{"date":"2019-07-25","close":2540.5906},{"date":"2019-07-26","close":2487.2915},{"date":"2019-07-29","close":2225.2375},{"date":"2019-07-30","close":2296.3032},{"date":"2019-07-31","close":2398.4597},{"date":"2019-08-01","close":2394.0183},{"date":"2019-08-02","close":2438.4341},{"date":"2019-08-05","close":2291.8613},{"date":"2019-08-06","close":2167.4971},{"date":"2019-08-07","close":2171.9385},{"date":"2019-08-08","close":2220.7961},{"date":"2019-08-09","close":2278.5366},{"date":"2019-08-12","close":2345.1606},{"date":"2019-08-13","close":2438.4341},{"date":"2019-08-14","close":2442.8757},{"date":"2019-08-16","close":2354.0437},{"date":"2019-08-19","close":2420.6677},{"date":"2019-08-20","close":2465.0835},{"date":"2019-08-21","close":2487.2915},{"date":"2019-08-22","close":2496.1746},{"date":"2019-08-23","close":2460.6421},{"date":"2019-08-26","close":2345.1606},{"date":"2019-08-27","close":2442.8757},{"date":"2019-08-28","close":2473.967},{"date":"2019-08-29","close":2469.5254},{"date":"2019-08-30","close":2513.9412},{"date":"2019-09-02","close":2536.1492},{"date":"2019-09-03","close":2527.2656},{"date":"2019-09-04","close":2545.0322},{"date":"2019-09-05","close":2513.9412},{"date":"2019-09-06","close":2513.9412},{"date":"2019-09-09","close":2505.0579},{"date":"2019-09-10","close":2513.9412},{"date":"2019-09-11","close":2527.2656},{"date":"2019-09-16","close":2527.2656},{"date":"2019-09-17","close":2505.0579},{"date":"2019-09-18","close":2482.8501},{"date":"2019-09-19","close":2460.6421},{"date":"2019-09-20","close":2491.7332},{"date":"2019-09-23","close":2465.0835},{"date":"2019-09-24","close":2482.8501},{"date":"2019-09-25","close":2438.4341},{"date":"2019-09-26","close":2451.7588},{"date":"2019-09-27","close":2425.1091},{"date":"2019-09-30","close":2416.2261},{"date":"2019-10-01","close":2394.0183},{"date":"2019-10-02","close":2322.9526},{"date":"2019-10-04","close":2309.6279},{"date":"2019-10-07","close":2385.1353},{"date":"2019-10-08","close":2358.4851},{"date":"2019-10-10","close":2402.9014},{"date":"2019-10-11","close":2398.4597},{"date":"2019-10-14","close":2402.9014},{"date":"2019-10-15","close":2398.4597},{"date":"2019-10-16","close":2394.0183},{"date":"2019-10-17","close":2451.7588},{"date":"2019-10-18","close":2451.7588},{"date":"2019-10-21","close":2411.7847},{"date":"2019-10-22","close":2389.5764},{"date":"2019-10-23","close":2411.7847},{"date":"2019-10-24","close":2425.1091},{"date":"2019-10-25","close":2425.1091},{"date":"2019-10-28","close":2460.6421},{"date":"2019-10-29","close":2451.7588},{"date":"2019-10-30","close":2451.7588},{"date":"2019-10-31","close":2465.0835},{"date":"2019-11-01","close":2465.0835},{"date":"2019-11-04","close":2469.5254},{"date":"2019-11-05","close":2478.4082},{"date":"2019-11-06","close":2482.8501},{"date":"2019-11-07","close":2487.2915},{"date":"2019-11-08","close":2478.4082},{"date":"2019-11-11","close":2473.967},{"date":"2019-11-12","close":2416.2261},{"date":"2019-11-13","close":2416.2261},{"date":"2019-11-14","close":2402.9014},{"date":"2019-11-15","close":2394.0183},{"date":"2019-11-18","close":2398.4597},{"date":"2019-11-19","close":2349.6021},{"date":"2019-11-20","close":2305.1863},{"date":"2019-11-21","close":2314.0693},{"date":"2019-11-22","close":2305.1863},{"date":"2019-11-25","close":2331.8357},{"date":"2019-11-26","close":2380.6934},{"date":"2019-11-27","close":2380.6934},{"date":"2019-11-28","close":2296.3032},{"date":"2019-11-29","close":2256.3289},{"date":"2019-12-02","close":2327.3938},{"date":"2019-12-03","close":2398.4597},{"date":"2019-12-04","close":2411.7847},{"date":"2019-12-05","close":2385.1353},{"date":"2019-12-06","close":2451.7588},{"date":"2019-12-09","close":2460.6421},{"date":"2019-12-10","close":2465.0835},{"date":"2019-12-11","close":2460.6421},{"date":"2019-12-12","close":2460.6421},{"date":"2019-12-13","close":2460.6421},{"date":"2019-12-16","close":2473.967},{"date":"2019-12-17","close":2465.0835},{"date":"2019-12-18","close":2465.0835},{"date":"2019-12-19","close":2425.1091},{"date":"2019-12-20","close":2442.8757},{"date":"2019-12-23","close":2460.6421},{"date":"2019-12-24","close":2456.2002},{"date":"2019-12-26","close":2487.2915},{"date":"2019-12-27","close":2546.5129},{"date":"2019-12-30","close":2532.8464},{"date":"2020-01-02","close":2523.7354},{"date":"2020-01-03","close":2541.957},{"date":"2020-01-06","close":2555.6238},{"date":"2020-01-07","close":2596.623},{"date":"2020-01-08","close":2532.8464},{"date":"2020-01-09","close":2578.4009},{"date":"2020-01-10","close":2596.623},{"date":"2020-01-13","close":2623.9558},{"date":"2020-01-14","close":2628.5112},{"date":"2020-01-15","close":2619.4001},{"date":"2020-01-16","close":2642.1775},{"date":"2020-01-17","close":2655.8442},{"date":"2020-01-20","close":2674.0659},{"date":"2020-01-21","close":2655.8442},{"date":"2020-01-22","close":2660.3994},{"date":"2020-01-23","close":2637.6223},{"date":"2020-01-28","close":2596.623},{"date":"2020-01-29","close":2605.7339},{"date":"2020-01-30","close":2582.9565},{"date":"2020-01-31","close":2546.5129},{"date":"2020-02-03","close":2523.7354},{"date":"2020-02-04","close":2537.4019},{"date":"2020-02-05","close":2528.2908},{"date":"2020-02-06","close":2532.8464},{"date":"2020-02-07","close":2587.5122},{"date":"2020-02-10","close":2623.9558},{"date":"2020-02-11","close":2637.6223},{"date":"2020-02-12","close":2642.1775},{"date":"2020-02-13","close":2669.5105},{"date":"2020-02-14","close":2660.3994},{"date":"2020-02-17","close":2619.4001},{"date":"2020-02-18","close":2623.9558},{"date":"2020-02-19","close":2614.845},{"date":"2020-02-20","close":2564.7346},{"date":"2020-02-21","close":2541.957},{"date":"2020-02-24","close":2505.5134},{"date":"2020-02-25","close":2551.0681},{"date":"2020-02-26","close":2514.6245},{"date":"2020-02-27","close":2510.0688},{"date":"2020-02-28","close":2496.4026},{"date":"2020-03-02","close":3070.3928},{"date":"2020-03-03","close":2924.6174},{"date":"2020-03-04","close":2869.9517},{"date":"2020-03-05","close":2787.9534},{"date":"2020-03-06","close":2751.5093},{"date":"2020-03-09","close":2751.5093},{"date":"2020-03-10","close":2596.623},{"date":"2020-03-11","close":2487.2915},{"date":"2020-03-12","close":2487.2915},{"date":"2020-03-13","close":1908.7457},{"date":"2020-03-16","close":1794.8586},{"date":"2020-03-17","close":1767.5258},{"date":"2020-03-18","close":1690.0826},{"date":"2020-03-19","close":1343.8663},{"date":"2020-03-20","close":1430.4204},{"date":"2020-03-23","close":1393.9767},{"date":"2020-03-24","close":1471.4197},{"date":"2020-03-25","close":1585.3066},{"date":"2020-03-26","close":1608.084},{"date":"2020-03-27","close":1649.0834},{"date":"2020-03-30","close":1749.3038},{"date":"2020-03-31","close":1840.4135},{"date":"2020-04-01","close":1958.8561},{"date":"2020-04-02","close":2059.0764},{"date":"2020-04-03","close":2040.8545},{"date":"2020-04-06","close":2090.9648},{"date":"2020-04-07","close":2113.7422},{"date":"2020-04-08","close":2122.8533},{"date":"2020-04-09","close":2236.7402},{"date":"2020-04-10","close":2182.0745},{"date":"2020-04-13","close":2113.7422},{"date":"2020-04-14","close":2177.519},{"date":"2020-04-16","close":2218.5181},{"date":"2020-04-17","close":2259.5176},{"date":"2020-04-20","close":2314.1833},{"date":"2020-04-21","close":2264.073},{"date":"2020-04-22","close":2186.6299},{"date":"2020-04-23","close":2309.6277},{"date":"2020-04-24","close":2259.5176},{"date":"2020-04-27","close":2300.5168},{"date":"2020-04-28","close":2277.7395},{"date":"2020-04-29","close":2250.4065},{"date":"2020-05-04","close":2254.9624},{"date":"2020-05-06","close":2318.7385},{"date":"2020-05-07","close":2382.5154},{"date":"2020-05-08","close":2377.96},{"date":"2020-05-11","close":2405.2927},{"date":"2020-05-12","close":2469.0696},{"date":"2020-05-13","close":2432.626},{"date":"2020-05-14","close":2377.96},{"date":"2020-05-15","close":2391.6265},{"date":"2020-05-18","close":2464.5142},{"date":"2020-05-19","close":2487.2915},{"date":"2020-05-20","close":2523.7354},{"date":"2020-05-21","close":2555.6238},{"date":"2020-05-22","close":2523.7354},{"date":"2020-05-25","close":2655.8442},{"date":"2020-05-26","close":2642.1775},{"date":"2020-05-27","close":2601.1785},{"date":"2020-05-28","close":2491.8469},{"date":"2020-05-29","close":2505.5134},{"date":"2020-06-01","close":2528.2908},{"date":"2020-06-02","close":2596.623},{"date":"2020-06-03","close":2564.7346},{"date":"2020-06-04","close":2637.6223},{"date":"2020-06-05","close":2633.0669},{"date":"2020-06-08","close":2601.1785},{"date":"2020-06-09","close":2551.0681},{"date":"2020-06-10","close":2592.0674},{"date":"2020-06-11","close":2592.0674},{"date":"2020-06-12","close":2500.958},{"date":"2020-06-15","close":2295.9612},{"date":"2020-06-16","close":2523.7354},{"date":"2020-06-17","close":2532.8464},{"date":"2020-06-18","close":2455.4033},{"date":"2020-06-19","close":2528.2908},{"date":"2020-06-22","close":2482.7361},{"date":"2020-06-23","close":2455.4033},{"date":"2020-06-24","close":2519.1797},{"date":"2020-06-25","close":2614.845},{"date":"2020-06-26","close":2614.845},{"date":"2020-06-29","close":2605.7339},{"date":"2020-06-30","close":2605.7339},{"date":"2020-07-01","close":2573.8455},{"date":"2020-07-02","close":2573.8455},{"date":"2020-07-03","close":2573.8455},{"date":"2020-07-06","close":2651.2886},{"date":"2020-07-07","close":2637.6223},{"date":"2020-07-08","close":2696.8433},{"date":"2020-07-09","close":2614.845},{"date":"2020-07-10","close":2614.845},{"date":"2020-07-13","close":2669.5105},{"date":"2020-07-14","close":2683.177},{"date":"2020-07-15","close":2674.0659},{"date":"2020-07-16","close":2692.2878},{"date":"2020-07-17","close":2655.8442},{"date":"2020-07-20","close":2910.9512},{"date":"2020-07-21","close":2842.6189},{"date":"2020-07-22","close":2824.397},{"date":"2020-07-23","close":2669.5105},{"date":"2020-07-24","close":2674.0659},{"date":"2020-07-27","close":2728.7319},{"date":"2020-07-28","close":2710.51},{"date":"2020-07-29","close":2696.8433},{"date":"2020-07-30","close":2687.7327},{"date":"2020-07-31","close":2664.9553},{"date":"2020-08-03","close":2733.2876},{"date":"2020-08-04","close":2787.9534},{"date":"2020-08-05","close":2769.7314},{"date":"2020-08-06","close":2847.1743},{"date":"2020-08-07","close":2801.6196},{"date":"2020-08-10","close":3006.616},{"date":"2020-08-11","close":3079.5039},{"date":"2020-08-12","close":3229.8345},{"date":"2020-08-13","close":4195.5962},{"date":"2020-08-14","close":4992.8052},{"date":"2020-08-18","close":3981.4888},{"date":"2020-08-19","close":4222.9292},{"date":"2020-08-20","close":4013.377},{"date":"2020-08-21","close":3662.6052},{"date":"2020-08-24","close":3639.8276},{"date":"2020-08-25","close":3776.4919},{"date":"2020-08-26","close":4118.1528},{"date":"2020-08-27","close":4523.5903},{"date":"2020-08-28","close":4336.8164},{"date":"2020-08-31","close":4090.8201},{"date":"2020-09-01","close":4054.3762},{"date":"2020-09-02","close":4090.8201},{"date":"2020-09-03","close":4036.1543},{"date":"2020-09-04","close":3817.4915},{"date":"2020-09-07","close":3826.6021},{"date":"2020-09-08","close":3781.0474},{"date":"2020-09-09","close":3703.6042},{"date":"2020-09-10","close":3899.4902},{"date":"2020-09-11","close":3881.2683},{"date":"2020-09-14","close":3853.9353},{"date":"2020-09-15","close":3876.7124},{"date":"2020-09-16","close":3776.4919},{"date":"2020-09-17","close":3794.7136},{"date":"2020-09-18","close":3817.4915},{"date":"2020-09-21","close":3617.0503},{"date":"2020-09-22","close":3402.9429},{"date":"2020-09-23","close":3425.7202},{"date":"2020-09-24","close":3243.501},{"date":"2020-09-25","close":3289.0559},{"date":"2020-09-28","close":3516.8296},{"date":"2020-09-29","close":3553.2734},{"date":"2020-10-05","close":3612.4949},{"date":"2020-10-06","close":3648.9385},{"date":"2020-10-07","close":3639.8276},{"date":"2020-10-08","close":3790.1582},{"date":"2020-10-12","close":3799.2695},{"date":"2020-10-13","close":3872.157},{"date":"2020-10-14","close":3826.6021},{"date":"2020-10-15","close":3589.7173},{"date":"2020-10-16","close":3398.3872},{"date":"2020-10-19","close":3257.1672},{"date":"2020-10-20","close":3316.3887},{"date":"2020-10-21","close":3357.3879},{"date":"2020-10-22","close":3207.0569},{"date":"2020-10-23","close":3248.0564},{"date":"2020-10-26","close":3056.7263},{"date":"2020-10-27","close":3015.7271},{"date":"2020-10-28","close":3152.3916},{"date":"2020-10-29","close":3111.3923},{"date":"2020-10-30","close":3029.3936},{"date":"2020-11-02","close":3216.168},{"date":"2020-11-03","close":3216.168},{"date":"2020-11-04","close":3207.0569},{"date":"2020-11-05","close":3270.8337},{"date":"2020-11-06","close":3175.1687},{"date":"2020-11-09","close":3393.8318},{"date":"2020-11-10","close":3357.3879},{"date":"2020-11-11","close":3348.2769},{"date":"2020-11-12","close":3225.2788},{"date":"2020-11-13","close":3170.6133},{"date":"2020-11-16","close":3238.9453},{"date":"2020-11-17","close":3193.3906},{"date":"2020-11-18","close":3234.3899},{"date":"2020-11-19","close":3243.501},{"date":"2020-11-20","close":3307.2778},{"date":"2020-11-23","close":3261.7227},{"date":"2020-11-24","close":3307.2778},{"date":"2020-11-25","close":3216.168},{"date":"2020-11-26","close":3270.8337},{"date":"2020-11-27","close":3325.4995},{"date":"2020-11-30","close":3316.3887},{"date":"2020-12-01","close":3307.2778},{"date":"2020-12-02","close":3407.4983},{"date":"2020-12-03","close":3462.1638},{"date":"2020-12-04","close":3516.8296},{"date":"2020-12-07","close":3434.8311},{"date":"2020-12-08","close":3571.4954},{"date":"2020-12-09","close":3580.6064},{"date":"2020-12-10","close":3721.8262},{"date":"2020-12-11","close":3612.4949},{"date":"2020-12-14","close":3539.6069},{"date":"2020-12-15","close":3494.0522},{"date":"2020-12-16","close":3580.6064},{"date":"2020-12-17","close":3689.9377},{"date":"2020-12-18","close":3817.4915},{"date":"2020-12-21","close":3890.3789},{"date":"2020-12-22","close":3708.1599},{"date":"2020-12-23","close":3958.7112},{"date":"2020-12-24","close":3858.4905},{"date":"2020-12-28","close":3844.8242},{"date":"2020-12-29","close":3914.3088},{"date":"2020-12-30","close":3946.7354},{"date":"2021-01-04","close":3965.2646},{"date":"2021-01-05","close":4011.5879},{"date":"2021-01-06","close":4724.9644},{"date":"2021-01-07","close":4826.8755},{"date":"2021-01-08","close":5225.2554},{"date":"2021-01-11","close":5049.2271},{"date":"2021-01-12","close":5095.5503},{"date":"2021-01-13","close":5188.1963},{"date":"2021-01-14","close":5373.4893},{"date":"2021-01-15","close":5169.6675},{"date":"2021-01-18","close":4715.6997},{"date":"2021-01-19","close":4743.4937},{"date":"2021-01-20","close":4697.1704},{"date":"2021-01-21","close":4548.9365},{"date":"2021-01-22","close":4474.8198},{"date":"2021-01-25","close":4391.438},{"date":"2021-01-26","close":4419.2319},{"date":"2021-01-27","close":4507.2456},{"date":"2021-01-28","close":4081.072},{"date":"2021-01-29","close":3905.0442},{"date":"2021-02-01","close":4122.7632},{"date":"2021-02-02","close":4141.2925},{"date":"2021-02-03","close":4016.22},{"date":"2021-02-04","close":4090.3372},{"date":"2021-02-05","close":4099.6021},{"date":"2021-02-08","close":4025.4846},{"date":"2021-02-09","close":4108.8662},{"date":"2021-02-10","close":4284.8945},{"date":"2021-02-15","close":4423.8638},{"date":"2021-02-16","close":4335.8496},{"date":"2021-02-17","close":4442.3931},{"date":"2021-02-18","close":4298.7915},{"date":"2021-02-19","close":4354.3794},{"date":"2021-02-22","close":4284.8945},{"date":"2021-02-23","close":4266.3652},{"date":"2021-02-24","close":4020.8525},{"date":"2021-02-25","close":4159.8218},{"date":"2021-02-26","close":3979.1614},{"date":"2021-03-02","close":3955.9998},{"date":"2021-03-03","close":3979.1614},{"date":"2021-03-04","close":4104.2339},{"date":"2021-03-05","close":3969.897},{"date":"2021-03-08","close":3974.5291},{"date":"2021-03-09","close":4090.3372},{"date":"2021-03-10","close":4006.9553},{"date":"2021-03-11","close":4016.22},{"date":"2021-03-12","close":4122.7632},{"date":"2021-03-15","close":4224.6743},{"date":"2021-03-16","close":4210.7773},{"date":"2021-03-17","close":4196.8804},{"date":"2021-03-18","close":4247.8359},{"date":"2021-03-19","close":4233.9385},{"date":"2021-03-22","close":4201.5132},{"date":"2021-03-23","close":4020.8525},{"date":"2021-03-24","close":4057.9106},{"date":"2021-03-25","close":4099.6021},{"date":"2021-03-26","close":4108.8662},{"date":"2021-03-29","close":4340.4819},{"date":"2021-03-30","close":4391.438},{"date":"2021-03-31","close":4447.0259},{"date":"2021-04-01","close":4382.1733},{"date":"2021-04-02","close":4535.0396},{"date":"2021-04-05","close":4530.4077},{"date":"2021-04-06","close":4493.3486},{"date":"2021-04-07","close":4539.6719},{"date":"2021-04-08","close":4863.9341},{"date":"2021-04-09","close":4836.1401},{"date":"2021-04-12","close":5290.1074},{"date":"2021-04-13","close":4956.5806},{"date":"2021-04-14","close":4900.9922},{"date":"2021-04-15","close":4789.8174},{"date":"2021-04-16","close":4697.1704},{"date":"2021-04-19","close":4697.1704},{"date":"2021-04-20","close":4817.6108},{"date":"2021-04-21","close":4706.4355},{"date":"2021-04-22","close":4623.0537},{"date":"2021-04-23","close":4525.7749},{"date":"2021-04-26","close":4535.0396},{"date":"2021-04-27","close":4572.0981},{"date":"2021-04-28","close":4572.0981},{"date":"2021-04-29","close":4507.2456},{"date":"2021-04-30","close":4382.1733},{"date":"2021-05-03","close":4409.9668},{"date":"2021-05-04","close":4428.4966},{"date":"2021-05-06","close":4474.8198},{"date":"2021-05-07","close":4548.9365},{"date":"2021-05-10","close":4581.3628},{"date":"2021-05-11","close":4474.8198},{"date":"2021-05-12","close":4511.8779},{"date":"2021-05-13","close":4502.6138},{"date":"2021-05-14","close":4650.8477},{"date":"2021-05-17","close":4502.6138},{"date":"2021-05-18","close":4465.5547},{"date":"2021-05-20","close":4470.187},{"date":"2021-05-21","close":4484.0845},{"date":"2021-05-24","close":4433.1289},{"date":"2021-05-25","close":4465.5547},{"date":"2021-05-26","close":4465.5547},{"date":"2021-05-27","close":4456.2905},{"date":"2021-05-28","close":4507.2456},{"date":"2021-05-31","close":4521.1426},{"date":"2021-06-01","close":4599.8921},{"date":"2021-06-02","close":4618.4209},{"date":"2021-06-03","close":4660.1123},{"date":"2021-06-04","close":4752.7583},{"date":"2021-06-07","close":4715.6997},{"date":"2021-06-08","close":4687.9062},{"date":"2021-06-09","close":4623.0537},{"date":"2021-06-10","close":4660.1123},{"date":"2021-06-11","close":4618.4209},{"date":"2021-06-14","close":4627.6855},{"date":"2021-06-15","close":4641.5825},{"date":"2021-06-16","close":4706.4355},{"date":"2021-06-17","close":4817.6108},{"date":"2021-06-18","close":4863.9341},{"date":"2021-06-21","close":5002.9038},{"date":"2021-06-22","close":5077.021},{"date":"2021-06-23","close":4910.2573},{"date":"2021-06-24","close":4882.4634},{"date":"2021-06-25","close":4826.8755},{"date":"2021-06-28","close":5039.9624},{"date":"2021-06-29","close":4919.5215},{"date":"2021-06-30","close":4771.2876},{"date":"2021-07-01","close":4743.4937},{"date":"2021-07-02","close":4604.5244},{"date":"2021-07-05","close":4525.7749},{"date":"2021-07-06","close":4623.0537},{"date":"2021-07-07","close":4548.9365},{"date":"2021-07-08","close":4465.5547},{"date":"2021-07-09","close":4354.3794},{"date":"2021-07-12","close":4437.7607},{"date":"2021-07-13","close":4456.2905},{"date":"2021-07-14","close":4447.0259},{"date":"2021-07-15","close":4470.187},{"date":"2021-07-16","close":4497.981},{"date":"2021-07-19","close":4428.4966},{"date":"2021-07-20","close":4303.4238},{"date":"2021-07-21","close":4284.8945},{"date":"2021-07-22","close":4308.0557},{"date":"2021-07-23","close":4294.1592},{"date":"2021-07-26","close":4238.5713},{"date":"2021-07-27","close":4289.5264},{"date":"2021-07-28","close":4243.2036},{"date":"2021-07-29","close":4215.4097},{"date":"2021-07-30","close":4169.0864},{"date":"2021-08-02","close":4085.7046},{"date":"2021-08-03","close":3965.2646},{"date":"2021-08-04","close":4034.7493},{"date":"2021-08-05","close":4081.072},{"date":"2021-08-06","close":4150.5571},{"date":"2021-08-09","close":4150.5571},{"date":"2021-08-10","close":4062.5432},{"date":"2021-08-11","close":4048.6465},{"date":"2021-08-12","close":4062.5432},{"date":"2021-08-13","close":3946.7356},{"date":"2021-08-17","close":3622.4729},{"date":"2021-08-18","close":3770.707},{"date":"2021-08-19","close":3622.4729},{"date":"2021-08-20","close":3520.5618},{"date":"2021-08-23","close":3617.8406},{"date":"2021-08-24","close":3817.0303},{"date":"2021-08-25","close":3891.1472},{"date":"2021-08-26","close":3937.4707},{"date":"2021-08-27","close":4067.1753},{"date":"2021-08-30","close":4159.8218},{"date":"2021-08-31","close":4187.6157},{"date":"2021-09-01","close":4099.6021},{"date":"2021-09-02","close":4187.6157},{"date":"2021-09-03","close":4196.8804},{"date":"2021-09-06","close":4215.4097},{"date":"2021-09-07","close":4275.6299},{"date":"2021-09-08","close":4206.1445},{"date":"2021-09-09","close":4303.4238},{"date":"2021-09-10","close":4340.4819},{"date":"2021-09-13","close":4220.042},{"date":"2021-09-14","close":4169.0864},{"date":"2021-09-15","close":4136.6602},{"date":"2021-09-16","close":4192.248},{"date":"2021-09-17","close":4178.3506},{"date":"2021-09-23","close":4164.4541},{"date":"2021-09-24","close":4145.9253},{"date":"2021-09-27","close":4280.2622},{"date":"2021-09-28","close":4159.8218},{"date":"2021-09-29","close":4002.3228},{"date":"2021-09-30","close":3965.2646},{"date":"2021-10-01","close":3803.1333},{"date":"2021-10-05","close":3659.5317},{"date":"2021-10-06","close":3617.8406},{"date":"2021-10-07","close":3775.3396},{"date":"2021-10-08","close":3983.7937},{"date":"2021-10-12","close":4020.8525},{"date":"2021-10-13","close":3974.5291},{"date":"2021-10-14","close":3997.6909},{"date":"2021-10-15","close":4002.3228},{"date":"2021-10-18","close":3942.103},{"date":"2021-10-19","close":3923.5735},{"date":"2021-10-20","close":3942.103},{"date":"2021-10-21","close":3835.5596},{"date":"2021-10-22","close":3812.3979},{"date":"2021-10-25","close":3817.0303},{"date":"2021-10-26","close":3835.5596},{"date":"2021-10-27","close":3779.9717},{"date":"2021-10-28","close":3761.4426},{"date":"2021-10-29","close":3738.2808},{"date":"2021-11-01","close":3733.6487},{"date":"2021-11-02","close":3719.7517},{"date":"2021-11-03","close":3724.384},{"date":"2021-11-04","close":3724.384},{"date":"2021-11-05","close":3678.0608},{"date":"2021-11-08","close":3659.5317},{"date":"2021-11-09","close":3696.5901},{"date":"2021-11-10","close":3529.8267},{"date":"2021-11-11","close":3427.9155},{"date":"2021-11-12","close":3469.6062},{"date":"2021-11-15","close":3566.885},{"date":"2021-11-16","close":3511.2971},{"date":"2021-11-17","close":3520.5618},{"date":"2021-11-18","close":3650.2668},{"date":"2021-11-19","close":3793.8687},{"date":"2021-11-22","close":3729.0161},{"date":"2021-11-23","close":3659.5317},{"date":"2021-11-24","close":3659.5317},{"date":"2021-11-25","close":3719.7517},{"date":"2021-11-26","close":3687.3254},{"date":"2021-11-29","close":3566.885},{"date":"2021-11-30","close":3335.2693},{"date":"2021-12-01","close":3534.4587},{"date":"2021-12-02","close":3678.0608},{"date":"2021-12-03","close":3696.5901},{"date":"2021-12-06","close":3627.1052},{"date":"2021-12-07","close":3590.0466},{"date":"2021-12-08","close":3525.1941},{"date":"2021-12-09","close":3590.0466},{"date":"2021-12-10","close":3590.0466},{"date":"2021-12-13","close":3590.0466},{"date":"2021-12-14","close":3608.5759},{"date":"2021-12-15","close":3585.4141},{"date":"2021-12-16","close":3557.6206},{"date":"2021-12-17","close":3520.5618},{"date":"2021-12-20","close":3455.7095},{"date":"2021-12-21","close":3548.3557},{"date":"2021-12-22","close":3557.6206},{"date":"2021-12-23","close":3566.885},{"date":"2021-12-24","close":3608.5759},{"date":"2021-12-27","close":3613.208},{"date":"2021-12-28","close":3631.7378},{"date":"2021-12-29","close":3641.0022},{"date":"2021-12-30","close":3622.4729},{"date":"2022-01-03","close":3885.0},{"date":"2022-01-04","close":3576.1497},{"date":"2022-01-05","close":3548.3557},{"date":"2022-01-06","close":3562.2527},{"date":"2022-01-07","close":3641.0022},{"date":"2022-01-10","close":3603.9436},{"date":"2022-01-11","close":3520.5618},{"date":"2022-01-12","close":3566.885},{"date":"2022-01-13","close":3571.5173},{"date":"2022-01-14","close":3599.311},{"date":"2022-01-17","close":3548.3557},{"date":"2022-01-18","close":3502.0327},{"date":"2022-01-19","close":3520.5618},{"date":"2022-01-20","close":3543.7236},{"date":"2022-01-21","close":3497.4001},{"date":"2022-01-24","close":3502.0327},{"date":"2022-01-25","close":3497.4001},{"date":"2022-01-26","close":3497.4001},{"date":"2022-01-27","close":3376.9602},{"date":"2022-01-28","close":3376.9602},{"date":"2022-02-03","close":3302.843},{"date":"2022-02-04","close":3409.3862},{"date":"2022-02-07","close":3474.2388},{"date":"2022-02-08","close":3474.2388},{"date":"2022-02-09","close":3474.2388},{"date":"2022-02-10","close":3608.5759},{"date":"2022-02-11","close":3548.3557},{"date":"2022-02-14","close":3409.3862},{"date":"2022-02-15","close":3474.2388},{"date":"2022-02-16","close":3483.5032},{"date":"2022-02-17","close":3511.2971},{"date":"2022-02-18","close":3437.1802},{"date":"2022-02-21","close":3515.9297},{"date":"2022-02-22","close":3515.9297},{"date":"2022-02-23","close":3515.9297},{"date":"2022-02-24","close":3390.8572},{"date":"2022-02-25","close":3400.1218},{"date":"2022-02-28","close":3400.1218},{"date":"2022-03-02","close":3279.6812},{"date":"2022-03-03","close":3302.843},{"date":"2022-03-04","close":3265.7842},{"date":"2022-03-07","close":3224.0935},{"date":"2022-03-08","close":3168.5056},{"date":"2022-03-10","close":3131.4473},{"date":"2022-03-11","close":3099.021},{"date":"2022-03-14","close":3057.3303},{"date":"2022-03-15","close":3057.3303},{"date":"2022-03-16","close":3094.3887},{"date":"2022-03-17","close":3094.3887},{"date":"2022-03-18","close":3112.918},{"date":"2022-03-21","close":3149.9763},{"date":"2022-03-22","close":3154.6086},{"date":"2022-03-23","close":3168.5056},{"date":"2022-03-24","close":3187.0352},{"date":"2022-03-25","close":3237.9905},{"date":"2022-03-28","close":3251.8872},{"date":"2022-03-29","close":3251.8872},{"date":"2022-03-30","close":3210.1965},{"date":"2022-03-31","close":3261.1521},{"date":"2022-04-01","close":3298.2104},{"date":"2022-04-04","close":3381.5923},{"date":"2022-04-05","close":3464.9741},{"date":"2022-04-06","close":3423.2832},{"date":"2022-04-07","close":3344.5339},{"date":"2022-04-08","close":3316.7397},{"date":"2022-04-11","close":3390.8572},{"date":"2022-04-12","close":3432.5479},{"date":"2022-04-13","close":3451.0771},{"date":"2022-04-14","close":3464.9741},{"date":"2022-04-15","close":3464.9741},{"date":"2022-04-18","close":3492.7681},{"date":"2022-04-19","close":3506.665},{"date":"2022-04-20","close":3520.5618},{"date":"2022-04-21","close":3492.7681},{"date":"2022-04-22","close":3455.7095},{"date":"2022-04-25","close":3335.2693},{"date":"2022-04-26","close":3400.1218},{"date":"2022-04-27","close":3381.5923},{"date":"2022-04-28","close":3386.2249},{"date":"2022-04-29","close":3469.6062},{"date":"2022-05-02","close":3488.1357},{"date":"2022-05-03","close":3488.1357},{"date":"2022-05-04","close":3483.5032},{"date":"2022-05-06","close":3474.2388},{"date":"2022-05-09","close":3700.0},{"date":"2022-05-10","close":3404.7542},{"date":"2022-05-11","close":3520.5618},{"date":"2022-05-12","close":3506.665},{"date":"2022-05-13","close":3566.885},{"date":"2022-05-16","close":3576.1497},{"date":"2022-05-17","close":3543.7236},{"date":"2022-05-18","close":3557.6206},{"date":"2022-05-19","close":3548.3557},{"date":"2022-05-20","close":3520.5618},{"date":"2022-05-23","close":3460.3418},{"date":"2022-05-24","close":3358.4309},{"date":"2022-05-25","close":3353.7986},{"date":"2022-05-26","close":3367.6953},{"date":"2022-05-27","close":3363.0632},{"date":"2022-05-30","close":3455.7095},{"date":"2022-05-31","close":3423.2832},{"date":"2022-06-02","close":3349.1663},{"date":"2022-06-03","close":3335.2693},{"date":"2022-06-07","close":3275.0491},{"date":"2022-06-08","close":3228.7258},{"date":"2022-06-09","close":3182.4026},{"date":"2022-06-10","close":3168.5056},{"date":"2022-06-13","close":3089.7563},{"date":"2022-06-14","close":2918.3606},{"date":"2022-06-15","close":2788.6558},{"date":"2022-06-16","close":2922.9927},{"date":"2022-06-17","close":2895.1987},{"date":"2022-06-20","close":2668.2153},{"date":"2022-06-21","close":2737.7},{"date":"2022-06-22","close":2658.9507},{"date":"2022-06-23","close":2594.0981},{"date":"2022-06-24","close":2658.9507},{"date":"2022-06-27","close":2756.2295},{"date":"2022-06-28","close":2742.3323},{"date":"2022-06-29","close":2751.5969},{"date":"2022-06-30","close":2672.8477},{"date":"2022-07-01","close":2649.686},{"date":"2022-07-04","close":2510.7166},{"date":"2022-07-05","close":2570.9368},{"date":"2022-07-06","close":2561.6721},{"date":"2022-07-07","close":2607.9951},{"date":"2022-07-08","close":2589.4658},{"date":"2022-07-11","close":2603.3628},{"date":"2022-07-12","close":2561.6721},{"date":"2022-07-13","close":2538.5105},{"date":"2022-07-14","close":2603.3628},{"date":"2022-07-15","close":2631.1567},{"date":"2022-07-18","close":2719.1707},{"date":"2022-07-19","close":2746.9646},{"date":"2022-07-20","close":2742.3323},{"date":"2022-07-21","close":2696.0093},{"date":"2022-07-22","close":2668.2153},{"date":"2022-07-25","close":2728.4353},{"date":"2022-07-26","close":3279.6812},{"date":"2022-07-27","close":3177.7703},{"date":"2022-07-28","close":3085.1243},{"date":"2022-07-29","close":3075.8594},{"date":"2022-08-01","close":3122.1826},{"date":"2022-08-02","close":3034.1685},{"date":"2022-08-03","close":3038.8005},{"date":"2022-08-04","close":3038.8005},{"date":"2022-08-05","close":3066.5947},{"date":"2022-08-08","close":3043.4331},{"date":"2022-08-09","close":3034.1685},{"date":"2022-08-10","close":3001.7422},{"date":"2022-08-11","close":3057.3303},{"date":"2022-08-12","close":3011.0066},{"date":"2022-08-16","close":3029.5361},{"date":"2022-08-17","close":2936.8896},{"date":"2022-08-18","close":2895.1987},{"date":"2022-08-19","close":2895.1987},{"date":"2022-08-22","close":2946.1543},{"date":"2022-08-23","close":2844.2434},{"date":"2022-08-24","close":2839.6113},{"date":"2022-08-25","close":2927.6252},{"date":"2022-08-26","close":2909.0957},{"date":"2022-08-29","close":2802.5527},{"date":"2022-08-30","close":2788.6558},{"date":"2022-08-31","close":2867.405},{"date":"2022-09-01","close":2816.4497},{"date":"2022-09-02","close":2797.9204},{"date":"2022-09-05","close":2686.7446},{"date":"2022-09-06","close":2691.3767},{"date":"2022-09-07","close":2705.2737},{"date":"2022-09-08","close":2709.9062},{"date":"2022-09-13","close":2770.1265},{"date":"2022-09-14","close":2737.7},{"date":"2022-09-15","close":2705.2737},{"date":"2022-09-16","close":2733.0676},{"date":"2022-09-19","close":2691.3767},{"date":"2022-09-20","close":2760.8618},{"date":"2022-09-21","close":2719.1707},{"date":"2022-09-22","close":2834.9788},{"date":"2022-09-23","close":2802.5527},{"date":"2022-09-26","close":2635.7891},{"date":"2022-09-27","close":2645.0537},{"date":"2022-09-28","close":2557.0398},{"date":"2022-09-29","close":2603.3628},{"date":"2022-09-30","close":2691.3767},{"date":"2022-10-04","close":2733.0676},{"date":"2022-10-05","close":2719.1707},{"date":"2022-10-06","close":2733.0676},{"date":"2022-10-07","close":2742.3323},{"date":"2022-10-11","close":2668.2153},{"date":"2022-10-12","close":2714.5386},{"date":"2022-10-13","close":2645.0537},{"date":"2022-10-14","close":2607.9951},{"date":"2022-10-17","close":2607.9951},{"date":"2022-10-18","close":2607.9951},{"date":"2022-10-19","close":2612.6277},{"date":"2022-10-20","close":2603.3628},{"date":"2022-10-21","close":2580.2014},{"date":"2022-10-24","close":2654.3184},{"date":"2022-10-25","close":2649.686},{"date":"2022-10-26","close":2872.0374},{"date":"2022-10-27","close":2825.7144},{"date":"2022-10-28","close":2904.4636},{"date":"2022-10-31","close":2686.7446},{"date":"2022-11-01","close":2668.2153},{"date":"2022-11-02","close":2640.4214},{"date":"2022-11-03","close":2626.5244},{"date":"2022-11-04","close":2594.0981},{"date":"2022-11-07","close":2617.2598},{"date":"2022-11-08","close":2645.0537},{"date":"2022-11-09","close":2640.4214},{"date":"2022-11-10","close":2640.4214},{"date":"2022-11-11","close":2696.0093},{"date":"2022-11-14","close":2742.3323},{"date":"2022-11-15","close":2802.5527},{"date":"2022-11-16","close":2890.5667},{"date":"2022-11-17","close":2904.4636},{"date":"2022-11-18","close":2960.0513},{"date":"2022-11-21","close":2973.9482},{"date":"2022-11-22","close":2955.4192},{"date":"2022-11-23","close":3001.7422},{"date":"2022-11-24","close":2997.1099},{"date":"2022-11-25","close":2992.4775},{"date":"2022-11-28","close":2992.4775},{"date":"2022-11-29","close":3020.2715},{"date":"2022-11-30","close":3094.3887},{"date":"2022-12-01","close":3191.6672},{"date":"2022-12-02","close":3200.9319},{"date":"2022-12-05","close":3228.7258},{"date":"2022-12-06","close":3177.7703},{"date":"2022-12-07","close":3112.918},{"date":"2022-12-08","close":3071.2273},{"date":"2022-12-09","close":3085.1243},{"date":"2022-12-12","close":3071.2273},{"date":"2022-12-13","close":3057.3303},{"date":"2022-12-14","close":3126.8149},{"date":"2022-12-15","close":3140.7119},{"date":"2022-12-16","close":3163.8733},{"date":"2022-12-19","close":3149.9763},{"date":"2022-12-20","close":3024.9036},{"date":"2022-12-21","close":3024.9036},{"date":"2022-12-22","close":3020.2715},{"date":"2022-12-23","close":2922.9927},{"date":"2022-12-26","close":2904.4636},{"date":"2022-12-27","close":2899.8313},{"date":"2022-12-28","close":2885.9343},{"date":"2022-12-29","close":2858.1404},{"date":"2023-01-02","close":2848.8757},{"date":"2023-01-03","close":2802.5527},{"date":"2023-01-04","close":2853.5083},{"date":"2023-01-05","close":2876.6697},{"date":"2023-01-06","close":2895.1987},{"date":"2023-01-09","close":3136.0796},{"date":"2023-01-10","close":3182.4026},{"date":"2023-01-11","close":3187.0352},{"date":"2023-01-12","close":3363.0632},{"date":"2023-01-13","close":3409.3862},{"date":"2023-01-16","close":3200.9319},{"date":"2023-01-17","close":3103.6533},{"date":"2023-01-18","close":3376.9602},{"date":"2023-01-19","close":3242.6228},{"date":"2023-01-20","close":3339.9016},{"date":"2023-01-25","close":3363.0632},{"date":"2023-01-26","close":3437.1802},{"date":"2023-01-27","close":3349.1663},{"date":"2023-01-30","close":3376.9602},{"date":"2023-01-31","close":3492.7681},{"date":"2023-02-01","close":3372.3279},{"date":"2023-02-02","close":3529.8267},{"date":"2023-02-03","close":3423.2832},{"date":"2023-02-06","close":3395.4893},{"date":"2023-02-07","close":3423.2832},{"date":"2023-02-08","close":3974.5291},{"date":"2023-02-09","close":3747.5457},{"date":"2023-02-10","close":4141.2925},{"date":"2023-02-13","close":4382.1733},{"date":"2023-02-14","close":4178.3506},{"date":"2023-02-15","close":3993.0586},{"date":"2023-02-16","close":4011.5879},{"date":"2023-02-17","close":3895.7798},{"date":"2023-02-20","close":3965.2646},{"date":"2023-02-21","close":3942.103},{"date":"2023-02-22","close":3928.2058},{"date":"2023-02-23","close":3974.5291},{"date":"2023-02-24","close":3951.3674},{"date":"2023-02-27","close":4030.1167},{"date":"2023-02-28","close":3937.4707},{"date":"2023-03-02","close":3867.9856},{"date":"2023-03-03","close":4020.8525},{"date":"2023-03-06","close":4006.9553},{"date":"2023-03-07","close":3881.8826},{"date":"2023-03-08","close":3641.0022},{"date":"2023-03-09","close":3603.9436},{"date":"2023-03-10","close":3525.1941},{"date":"2023-03-13","close":3525.1941},{"date":"2023-03-14","close":3293.5781},{"date":"2023-03-15","close":3376.9602},{"date":"2023-03-16","close":3344.5339},{"date":"2023-03-17","close":3418.6509},{"date":"2023-03-20","close":3376.9602},{"date":"2023-03-21","close":3270.4167},{"date":"2023-03-22","close":3242.6228},{"date":"2023-03-23","close":3214.8289},{"date":"2023-03-24","close":3298.2104},{"date":"2023-03-27","close":3279.6812},{"date":"2023-03-28","close":3293.5781},{"date":"2023-03-29","close":3279.6812},{"date":"2023-03-30","close":3242.6228},{"date":"2023-03-31","close":3140.7119},{"date":"2023-04-03","close":3108.2856},{"date":"2023-04-04","close":3173.1382},{"date":"2023-04-05","close":3159.2412},{"date":"2023-04-06","close":3108.2856},{"date":"2023-04-07","close":3103.6533},{"date":"2023-04-10","close":3080.4917},{"date":"2023-04-11","close":3029.5361},{"date":"2023-04-12","close":3353.7986},{"date":"2023-04-13","close":3242.6228},{"date":"2023-04-14","close":3233.3582},{"date":"2023-04-17","close":3233.3582},{"date":"2023-04-18","close":3242.6228},{"date":"2023-04-19","close":3247.2551},{"date":"2023-04-20","close":3149.9763},{"date":"2023-04-21","close":3048.0654},{"date":"2023-04-24","close":2964.6836},{"date":"2023-04-25","close":2941.5222},{"date":"2023-04-26","close":2909.0957},{"date":"2023-04-27","close":2872.0374},{"date":"2023-04-28","close":2853.5083},{"date":"2023-05-02","close":2872.0374},{"date":"2023-05-03","close":2964.6836},{"date":"2023-05-04","close":2909.0957},{"date":"2023-05-08","close":3011.0066},{"date":"2023-05-09","close":3034.1685},{"date":"2023-05-10","close":3103.6533},{"date":"2023-05-11","close":3099.021},{"date":"2023-05-12","close":3075.8594},{"date":"2023-05-15","close":3043.4331},{"date":"2023-05-16","close":2997.1099},{"date":"2023-05-17","close":3066.5947},{"date":"2023-05-18","close":3085.1243},{"date":"2023-05-19","close":3112.918},{"date":"2023-05-22","close":3136.0796},{"date":"2023-05-23","close":3140.7119},{"date":"2023-05-24","close":3126.8149},{"date":"2023-05-25","close":3099.021},{"date":"2023-05-26","close":3099.021},{"date":"2023-05-30","close":3126.8149},{"date":"2023-05-31","close":3108.2856},{"date":"2023-06-01","close":3177.7703},{"date":"2023-06-02","close":3256.5198},{"date":"2023-06-05","close":3261.1521},{"date":"2023-06-07","close":3261.1521},{"date":"2023-06-08","close":3256.5198},{"date":"2023-06-09","close":3265.7842},{"date":"2023-06-12","close":3437.1802},{"date":"2023-06-13","close":3520.5618},{"date":"2023-06-14","close":3460.3418},{"date":"2023-06-15","close":3437.1802},{"date":"2023-06-16","close":3446.4448},{"date":"2023-06-19","close":3506.665},{"date":"2023-06-20","close":3418.6509},{"date":"2023-06-21","close":3414.0188},{"date":"2023-06-22","close":3330.6367},{"date":"2023-06-23","close":3344.5339},{"date":"2023-06-26","close":3279.6812},{"date":"2023-06-27","close":3316.7397},{"date":"2023-06-28","close":3247.2551},{"date":"2023-06-29","close":3159.2412},{"date":"2023-06-30","close":3242.6228},{"date":"2023-07-03","close":3326.0044},{"date":"2023-07-04","close":3316.7397},{"date":"2023-07-05","close":3187.0352},{"date":"2023-07-06","close":3136.0796},{"date":"2023-07-07","close":3103.6533},{"date":"2023-07-10","close":3154.6086},{"date":"2023-07-11","close":3126.8149},{"date":"2023-07-12","close":3149.9763},{"date":"2023-07-13","close":3168.5056},{"date":"2023-07-14","close":3048.0654},{"date":"2023-07-17","close":3029.5361},{"date":"2023-07-18","close":2983.2131},{"date":"2023-07-19","close":3187.0352},{"date":"2023-07-20","close":3080.4917},{"date":"2023-07-21","close":3136.0796},{"date":"2023-07-24","close":3085.1243},{"date":"2023-07-25","close":2955.4192},{"date":"2023-07-26","close":2770.1265},{"date":"2023-07-27","close":2858.1404},{"date":"2023-07-28","close":2918.3606},{"date":"2023-07-31","close":2950.7866},{"date":"2023-08-01","close":2983.2131},{"date":"2023-08-02","close":2862.7727},{"date":"2023-08-03","close":2830.3464},{"date":"2023-08-04","close":2844.2434},{"date":"2023-08-07","close":2839.6113},{"date":"2023-08-08","close":2797.9204},{"date":"2023-08-09","close":2853.5083},{"date":"2023-08-10","close":2867.405},{"date":"2023-08-11","close":2890.5667},{"date":"2023-08-14","close":2844.2434},{"date":"2023-08-16","close":2811.8174},{"date":"2023-08-17","close":2848.8757},{"date":"2023-08-18","close":2788.6558},{"date":"2023-08-21","close":2788.6558},{"date":"2023-08-22","close":2784.0234},{"date":"2023-08-23","close":2834.9788},{"date":"2023-08-24","close":2834.9788},{"date":"2023-08-25","close":2844.2434},{"date":"2023-08-28","close":2848.8757},{"date":"2023-08-29","close":2899.8313},{"date":"2023-08-30","close":2904.4636},{"date":"2023-08-31","close":2904.4636},{"date":"2023-09-01","close":2853.5083},{"date":"2023-09-04","close":2797.9204},{"date":"2023-09-05","close":2848.8757},{"date":"2023-09-06","close":2848.8757},{"date":"2023-09-07","close":2848.8757},{"date":"2023-09-08","close":2839.6113},{"date":"2023-09-11","close":2793.2878},{"date":"2023-09-12","close":2765.4941},{"date":"2023-09-13","close":2774.7588},{"date":"2023-09-14","close":2793.2878},{"date":"2023-09-15","close":2793.2878},{"date":"2023-09-18","close":2779.3909},{"date":"2023-09-19","close":2742.3323},{"date":"2023-09-20","close":2733.0676},{"date":"2023-09-21","close":2686.7446},{"date":"2023-09-22","close":2640.4214},{"date":"2023-09-25","close":2584.8337},{"date":"2023-09-26","close":2575.5688},{"date":"2023-09-27","close":2575.5688},{"date":"2023-10-04","close":2515.3489},{"date":"2023-10-05","close":2487.5549},{"date":"2023-10-06","close":2533.8782},{"date":"2023-10-10","close":2552.4075},{"date":"2023-10-11","close":2529.2458},{"date":"2023-10-12","close":2529.2458},{"date":"2023-10-13","close":2515.3489},{"date":"2023-10-16","close":2487.5549},{"date":"2023-10-17","close":2566.3044},{"date":"2023-10-18","close":2575.5688},{"date":"2023-10-19","close":2501.4519},{"date":"2023-10-20","close":2515.3489},{"date":"2023-10-23","close":2524.6135},{"date":"2023-10-24","close":2533.8782},{"date":"2023-10-25","close":2519.9812},{"date":"2023-10-26","close":2524.6135},{"date":"2023-10-27","close":2515.3489},{"date":"2023-10-30","close":2482.9229},{"date":"2023-10-31","close":2482.9229},{"date":"2023-11-01","close":2515.3489},{"date":"2023-11-02","close":2547.7751},{"date":"2023-11-03","close":2612.6277},{"date":"2023-11-06","close":2598.7307},{"date":"2023-11-07","close":2543.1428},{"date":"2023-11-08","close":2561.6721},{"date":"2023-11-09","close":2594.0981},{"date":"2023-11-10","close":2584.8337},{"date":"2023-11-13","close":2538.5105},{"date":"2023-11-14","close":2552.4075},{"date":"2023-11-15","close":2607.9951},{"date":"2023-11-16","close":2538.5105},{"date":"2023-11-17","close":2510.7166},{"date":"2023-11-20","close":2529.2458},{"date":"2023-11-21","close":2575.5688},{"date":"2023-11-22","close":2728.4353},{"date":"2023-11-23","close":3011.0066},{"date":"2023-11-24","close":2992.4775},{"date":"2023-11-27","close":2834.9788},{"date":"2023-11-28","close":2816.4497},{"date":"2023-11-29","close":2844.2434},{"date":"2023-11-30","close":2811.8174},{"date":"2023-12-01","close":2830.3464},{"date":"2023-12-04","close":2904.4636},{"date":"2023-12-05","close":2946.1543},{"date":"2023-12-06","close":3099.021},{"date":"2023-12-07","close":3061.9624},{"date":"2023-12-08","close":3159.2412},{"date":"2023-12-11","close":3205.5642},{"date":"2023-12-12","close":3251.8872},{"date":"2023-12-13","close":3247.2551},{"date":"2023-12-14","close":3112.918},{"date":"2023-12-15","close":3298.2104},{"date":"2023-12-18","close":3284.3137},{"date":"2023-12-19","close":3330.6367},{"date":"2023-12-20","close":3233.3582},{"date":"2023-12-21","close":3182.4026},{"date":"2023-12-22","close":3075.8594},{"date":"2023-12-26","close":3001.7422},{"date":"2023-12-27","close":3082.2307},{"date":"2023-12-28","close":3162.719},{"date":"2024-01-02","close":3191.1267},{"date":"2024-01-03","close":3096.4346},{"date":"2024-01-04","close":3068.0269},{"date":"2024-01-05","close":3096.4346},{"date":"2024-01-08","close":3082.2307},{"date":"2024-01-09","close":3162.719},{"date":"2024-01-10","close":3025.4153},{"date":"2024-01-11","close":3020.6809},{"date":"2024-01-12","close":3030.1499},{"date":"2024-01-15","close":2911.7847},{"date":"2024-01-16","close":2940.1924},{"date":"2024-01-17","close":2826.5618},{"date":"2024-01-18","close":2840.7654},{"date":"2024-01-19","close":2831.2964},{"date":"2024-01-22","close":2982.804},{"date":"2024-01-23","close":3011.2114},{"date":"2024-01-24","close":2968.6001},{"date":"2024-01-25","close":2935.4578},{"date":"2024-01-26","close":2992.2732},{"date":"2024-01-29","close":2973.3345},{"date":"2024-01-30","close":3011.2114},{"date":"2024-01-31","close":3058.5576},{"date":"2024-02-01","close":3044.3538},{"date":"2024-02-02","close":3068.0269},{"date":"2024-02-05","close":3011.2114},{"date":"2024-02-06","close":2907.05},{"date":"2024-02-07","close":2888.1118},{"date":"2024-02-08","close":2930.7231},{"date":"2024-02-13","close":2925.9885},{"date":"2024-02-14","close":2963.8655},{"date":"2024-02-15","close":2921.2539},{"date":"2024-02-16","close":2916.5195},{"date":"2024-02-19","close":2883.377},{"date":"2024-02-20","close":2954.3962},{"date":"2024-02-21","close":3025.4153},{"date":"2024-02-22","close":3120.1074},{"date":"2024-02-23","close":3139.0461},{"date":"2024-02-26","close":3162.719},{"date":"2024-02-27","close":3153.25},{"date":"2024-02-28","close":3181.6575},{"date":"2024-02-29","close":3096.4346},{"date":"2024-03-04","close":3120.1074},{"date":"2024-03-05","close":3157.9844},{"date":"2024-03-06","close":3129.5767},{"date":"2024-03-07","close":3049.0886},{"date":"2024-03-08","close":3143.7805},{"date":"2024-03-11","close":3124.8423},{"date":"2024-03-12","close":3172.1882},{"date":"2024-03-13","close":3176.9229},{"date":"2024-03-14","close":3195.8613},{"date":"2024-03-15","close":3167.4536},{"date":"2024-03-18","close":3134.3113},{"date":"2024-03-19","close":3181.6575},{"date":"2024-03-20","close":3214.7998},{"date":"2024-03-21","close":3219.5342},{"date":"2024-03-22","close":3243.2075},{"date":"2024-03-25","close":3195.8613},{"date":"2024-03-26","close":3333.165},{"date":"2024-03-27","close":3342.6343},{"date":"2024-03-28","close":3257.4114},{"date":"2024-03-29","close":3314.2266},{"date":"2024-04-01","close":3418.3879},{"date":"2024-04-02","close":3437.3264},{"date":"2024-04-03","close":3266.8804},{"date":"2024-04-04","close":3266.8804},{"date":"2024-04-05","close":3157.9844},{"date":"2024-04-08","close":3186.3921},{"date":"2024-04-09","close":3157.9844},{"date":"2024-04-11","close":3096.4346},{"date":"2024-04-12","close":3110.6384},{"date":"2024-04-15","close":3063.2922},{"date":"2024-04-16","close":3105.9036},{"date":"2024-04-17","close":3105.9036},{"date":"2024-04-18","close":3105.9036},{"date":"2024-04-19","close":3086.9653},{"date":"2024-04-22","close":3096.4346},{"date":"2024-04-23","close":3082.2307},{"date":"2024-04-24","close":3115.3728},{"date":"2024-04-25","close":3120.1074},{"date":"2024-04-26","close":3105.9036},{"date":"2024-04-29","close":3058.5576},{"date":"2024-04-30","close":3039.6191},{"date":"2024-05-02","close":3044.3538},{"date":"2024-05-03","close":3082.2307},{"date":"2024-05-07","close":3110.6384},{"date":"2024-05-08","close":3110.6384},{"date":"2024-05-09","close":3091.6997},{"date":"2024-05-10","close":3105.9036},{"date":"2024-05-13","close":3068.0269},{"date":"2024-05-14","close":3063.2922},{"date":"2024-05-16","close":3049.0886},{"date":"2024-05-17","close":2911.7847},{"date":"2024-05-20","close":2864.4387},{"date":"2024-05-21","close":2854.9692},{"date":"2024-05-22","close":2845.5002},{"date":"2024-05-23","close":2840.7654},{"date":"2024-05-24","close":2850.2349},{"date":"2024-05-27","close":2840.7654},{"date":"2024-05-28","close":2826.5618},{"date":"2024-05-29","close":2817.0925},{"date":"2024-05-30","close":2779.2156},{"date":"2024-05-31","close":2769.7466},{"date":"2024-06-03","close":2769.7466},{"date":"2024-06-04","close":2769.7466},{"date":"2024-06-05","close":2765.0117},{"date":"2024-06-07","close":2736.604},{"date":"2024-06-10","close":2736.604},{"date":"2024-06-11","close":2731.8696},{"date":"2024-06-12","close":2760.2773},{"date":"2024-06-13","close":2741.3389},{"date":"2024-06-14","close":2717.6658},{"date":"2024-06-17","close":2689.2581},{"date":"2024-06-18","close":2660.8503},{"date":"2024-06-19","close":2684.5234},{"date":"2024-06-20","close":2665.585},{"date":"2024-06-21","close":2660.8503},{"date":"2024-06-24","close":2604.0352},{"date":"2024-06-25","close":2585.0967},{"date":"2024-06-26","close":2566.1582},{"date":"2024-06-27","close":2542.4851},{"date":"2024-06-28","close":2551.9546},{"date":"2024-07-01","close":2580.3621},{"date":"2024-07-02","close":2542.4851},{"date":"2024-07-03","close":2533.0159},{"date":"2024-07-04","close":2504.6082},{"date":"2024-07-05","close":2485.6699},{"date":"2024-07-08","close":2547.2197},{"date":"2024-07-09","close":2542.4851},{"date":"2024-07-10","close":2528.2812},{"date":"2024-07-11","close":2542.4851},{"date":"2024-07-12","close":2542.4851},{"date":"2024-07-15","close":2542.4851},{"date":"2024-07-16","close":2561.4236},{"date":"2024-07-17","close":2575.6274},{"date":"2024-07-18","close":2566.1582},{"date":"2024-07-19","close":2542.4851},{"date":"2024-07-22","close":2528.2812},{"date":"2024-07-23","close":2533.0159},{"date":"2024-07-24","close":2533.0159},{"date":"2024-07-25","close":2533.0159},{"date":"2024-07-26","close":2594.5659},{"date":"2024-07-29","close":3333.165},{"date":"2024-07-30","close":2935.4578},{"date":"2024-07-31","close":2731.8696},{"date":"2024-08-01","close":2741.3389},{"date":"2024-08-02","close":2627.7083},{"date":"2024-08-05","close":2343.6318},{"date":"2024-08-06","close":2386.2429},{"date":"2024-08-07","close":2409.916},{"date":"2024-08-08","close":2334.1624},{"date":"2024-08-09","close":2405.1816},{"date":"2024-08-12","close":2457.2622},{"date":"2024-08-13","close":2438.3237},{"date":"2024-08-14","close":2438.3237},{"date":"2024-08-16","close":2424.1199},{"date":"2024-08-19","close":2381.5085},{"date":"2024-08-20","close":2409.916},{"date":"2024-08-21","close":2414.6506},{"date":"2024-08-22","close":2461.9968},{"date":"2024-08-23","close":2443.0583},{"date":"2024-08-26","close":2395.7124},{"date":"2024-08-27","close":2485.6699},{"date":"2024-08-28","close":2518.812},{"date":"2024-08-29","close":2490.4045},{"date":"2024-08-30","close":2471.4661},{"date":"2024-09-02","close":2461.9968},{"date":"2024-09-03","close":2457.2622},{"date":"2024-09-04","close":2414.6506},{"date":"2024-09-05","close":2395.7124},{"date":"2024-09-06","close":2362.5701},{"date":"2024-09-09","close":2348.3662},{"date":"2024-09-10","close":2386.2429},{"date":"2024-09-11","close":2390.9778},{"date":"2024-09-12","close":2428.8545},{"date":"2024-09-13","close":2433.5894},{"date":"2024-09-19","close":2457.2622},{"date":"2024-09-20","close":2457.2622},{"date":"2024-09-23","close":2466.7314},{"date":"2024-09-24","close":2457.2622},{"date":"2024-09-25","close":2480.9353},{"date":"2024-09-26","close":2495.1392},{"date":"2024-09-27","close":2466.7314},{"date":"2024-09-30","close":2471.4661},{"date":"2024-10-02","close":2400.4468},{"date":"2024-10-04","close":2400.4468},{"date":"2024-10-07","close":2428.8545},{"date":"2024-10-08","close":2447.7932},{"date":"2024-10-10","close":2457.2622},{"date":"2024-10-11","close":2443.0583},{"date":"2024-10-14","close":2485.6699},{"date":"2024-10-15","close":2580.3621},{"date":"2024-10-16","close":2608.7698},{"date":"2024-10-17","close":2703.4619},{"date":"2024-10-18","close":2741.3389},{"date":"2024-10-21","close":2523.5469},{"date":"2024-10-22","close":2504.6082},{"date":"2024-10-23","close":2504.6082},{"date":"2024-10-24","close":2509.343},{"date":"2024-10-25","close":2495.1392},{"date":"2024-10-28","close":2504.6082},{"date":"2024-10-29","close":2504.6082},{"date":"2024-10-30","close":2480.9353},{"date":"2024-10-31","close":2480.9353},{"date":"2024-11-01","close":2480.9353},{"date":"2024-11-04","close":2447.7932},{"date":"2024-11-05","close":2461.9968},{"date":"2024-11-06","close":2499.8738},{"date":"2024-11-07","close":2499.8738},{"date":"2024-11-08","close":2495.1392},{"date":"2024-11-11","close":2452.5276},{"date":"2024-11-12","close":2424.1199},{"date":"2024-11-13","close":2386.2429},{"date":"2024-11-14","close":2372.0391},{"date":"2024-11-15","close":2343.6318},{"date":"2024-11-18","close":2443.0583},{"date":"2024-11-19","close":2424.1199},{"date":"2024-11-20","close":2400.4468},{"date":"2024-11-21","close":2386.2429},{"date":"2024-11-22","close":2376.7739},{"date":"2024-11-25","close":2419.3855},{"date":"2024-11-26","close":2433.5894},{"date":"2024-11-27","close":2424.1199},{"date":"2024-11-28","close":2409.916},{"date":"2024-11-29","close":2447.7932},{"date":"2024-12-02","close":2424.1199},{"date":"2024-12-03","close":2395.7124},{"date":"2024-12-04","close":2471.4661},{"date":"2024-12-05","close":2400.4468},{"date":"2024-12-06","close":2490.4045},{"date":"2024-12-09","close":2608.7698},{"date":"2024-12-10","close":2646.6465},{"date":"2024-12-11","close":2698.7273},{"date":"2024-12-12","close":2693.9927},{"date":"2024-12-13","close":2689.2581},{"date":"2024-12-16","close":2646.6465},{"date":"2024-12-17","close":2665.585},{"date":"2024-12-18","close":2651.3811},{"date":"2024-12-19","close":2651.3811},{"date":"2024-12-20","close":2556.689},{"date":"2024-12-23","close":2646.6465},{"date":"2024-12-24","close":2641.9121},{"date":"2024-12-26","close":2608.7698},{"date":"2024-12-27","close":2671.9243},{"date":"2024-12-30","close":2633.0598},{"date":"2025-01-02","close":2652.4922},{"date":"2025-01-03","close":2652.4922},{"date":"2025-01-06","close":2667.0662},{"date":"2025-01-07","close":2662.2083},{"date":"2025-01-08","close":2662.2083},{"date":"2025-01-09","close":2667.0662},{"date":"2025-01-10","close":2667.0662},{"date":"2025-01-13","close":2647.634},{"date":"2025-01-14","close":2637.918},{"date":"2025-01-15","close":2633.0598},{"date":"2025-01-16","close":2633.0598},{"date":"2025-01-17","close":2623.3438},{"date":"2025-01-20","close":2545.615},{"date":"2025-01-21","close":2599.0535},{"date":"2025-01-22","close":2599.0535},{"date":"2025-01-23","close":2555.3313},{"date":"2025-01-24","close":2565.0474},{"date":"2025-01-31","close":2584.4795},{"date":"2025-02-03","close":2594.1956},{"date":"2025-02-04","close":2642.7759},{"date":"2025-02-05","close":2628.2019},{"date":"2025-02-06","close":2628.2019},{"date":"2025-02-07","close":2623.3438},{"date":"2025-02-10","close":2623.3438},{"date":"2025-02-11","close":2613.6277},{"date":"2025-02-12","close":2671.9243},{"date":"2025-02-13","close":2696.2144},{"date":"2025-02-14","close":2696.2144},{"date":"2025-02-17","close":2628.2019},{"date":"2025-02-18","close":2754.511},{"date":"2025-02-19","close":2837.0977},{"date":"2025-02-20","close":2817.6655},{"date":"2025-02-21","close":2856.53},{"date":"2025-02-24","close":2875.9622},{"date":"2025-02-25","close":2846.8137},{"date":"2025-02-26","close":2875.9622},{"date":"2025-02-27","close":2846.8137},{"date":"2025-02-28","close":2837.0977},{"date":"2025-03-04","close":2817.6655},{"date":"2025-03-05","close":2827.3816},{"date":"2025-03-06","close":2793.3752},{"date":"2025-03-07","close":2749.6528},{"date":"2025-03-10","close":2793.3752},{"date":"2025-03-11","close":2788.5173},{"date":"2025-03-12","close":2793.3752},{"date":"2025-03-13","close":2773.9431},{"date":"2025-03-14","close":2788.5173},{"date":"2025-03-17","close":2759.3691},{"date":"2025-03-18","close":2793.3752},{"date":"2025-03-19","close":2788.5173},{"date":"2025-03-20","close":2846.8137},{"date":"2025-03-21","close":2827.3816},{"date":"2025-03-24","close":2885.6782},{"date":"2025-03-25","close":2885.6782},{"date":"2025-03-26","close":2861.3879},{"date":"2025-03-27","close":2866.2461},{"date":"2025-03-28","close":2822.5237},{"date":"2025-03-31","close":2778.8013},{"date":"2025-04-01","close":2856.53},{"date":"2025-04-02","close":2851.6719},{"date":"2025-04-03","close":2827.3816},{"date":"2025-04-04","close":2856.53},{"date":"2025-04-07","close":2817.6655},{"date":"2025-04-08","close":2837.0977},{"date":"2025-04-09","close":2812.8076},{"date":"2025-04-10","close":2856.53},{"date":"2025-04-11","close":2866.2461},{"date":"2025-04-14","close":2880.8201},{"date":"2025-04-15","close":2885.6782},{"date":"2025-04-16","close":2875.9622},{"date":"2025-04-17","close":2827.3816},{"date":"2025-04-18","close":2851.6719},{"date":"2025-04-21","close":2778.8013},{"date":"2025-04-22","close":2793.3752},{"date":"2025-04-23","close":2807.9495},{"date":"2025-04-24","close":2788.5173},{"date":"2025-04-25","close":2778.8013},{"date":"2025-04-28","close":2841.9558},{"date":"2025-04-29","close":3026.5615},{"date":"2025-04-30","close":2866.2461},{"date":"2025-05-02","close":2856.53},{"date":"2025-05-07","close":2827.3816},{"date":"2025-05-08","close":2890.5361},{"date":"2025-05-09","close":2875.9622},{"date":"2025-05-12","close":2909.9685},{"date":"2025-05-13","close":2890.5361},{"date":"2025-05-14","close":2919.6846},{"date":"2025-05-15","close":2895.3943},{"date":"2025-05-16","close":2885.6782},{"date":"2025-05-19","close":2943.9746},{"date":"2025-05-20","close":2939.1167},{"date":"2025-05-21","close":2905.1104},{"date":"2025-05-22","close":2900.2524},{"date":"2025-05-23","close":2885.6782},{"date":"2025-05-26","close":2885.6782},{"date":"2025-05-27","close":2914.8264},{"date":"2025-05-28","close":2895.3943},{"date":"2025-05-29","close":2875.9622},{"date":"2025-05-30","close":2997.4131},{"date":"2025-06-02","close":2977.981},{"date":"2025-06-04","close":2973.123},{"date":"2025-06-05","close":2968.2649},{"date":"2025-06-09","close":2997.4131},{"date":"2025-06-10","close":3011.9873},{"date":"2025-06-11","close":2992.5552},{"date":"2025-06-12","close":3045.9937},{"date":"2025-06-13","close":3007.1294},{"date":"2025-06-16","close":3065.4258},{"date":"2025-06-17","close":3021.7034},{"date":"2025-06-18","close":3011.9873},{"date":"2025-06-19","close":3016.8455},{"date":"2025-06-20","close":3016.8455},{"date":"2025-06-23","close":3021.7034},{"date":"2025-06-24","close":3065.4258},{"date":"2025-06-25","close":3089.7161},{"date":"2025-06-26","close":3133.4385},{"date":"2025-06-27","close":3138.2964},{"date":"2025-06-30","close":3206.3091},{"date":"2025-07-01","close":3269.4636},{"date":"2025-07-02","close":3230.5994},{"date":"2025-07-03","close":3220.8833},{"date":"2025-07-04","close":3196.593},{"date":"2025-07-07","close":3230.5994},{"date":"2025-07-08","close":3254.8896},{"date":"2025-07-09","close":3327.7603},{"date":"2025-07-10","close":3381.1987},{"date":"2025-07-11","close":3361.7666},{"date":"2025-07-14","close":3303.47},{"date":"2025-07-15","close":3303.47},{"date":"2025-07-16","close":3186.877},{"date":"2025-07-17","close":3303.47},{"date":"2025-07-18","close":3177.1609},{"date":"2025-07-21","close":3162.5867},{"date":"2025-07-22","close":3206.3091},{"date":"2025-07-23","close":3284.0378},{"date":"2025-07-24","close":3245.1733},{"date":"2025-07-25","close":3225.7412},{"date":"2025-07-28","close":3143.1545},{"date":"2025-07-29","close":3128.5803},{"date":"2025-07-30","close":3206.3091},{"date":"2025-07-31","close":3191.7349},{"date":"2025-08-01","close":3114.0063},{"date":"2025-08-04","close":3162.5867},{"date":"2025-08-05","close":3172.3027},{"date":"2025-08-06","close":3162.5867},{"date":"2025-08-07","close":3152.8706},{"date":"2025-08-08","close":3177.1609},{"date":"2025-08-11","close":3254.8896},{"date":"2025-08-12","close":3216.0251},{"date":"2025-08-13","close":3279.1797},{"date":"2025-08-14","close":3172.3027},{"date":"2025-08-18","close":3080.0},{"date":"2025-08-19","close":2987.697},{"date":"2025-08-20","close":3007.1294},{"date":"2025-08-21","close":3007.1294},{"date":"2025-08-22","close":3036.2776},{"date":"2025-08-25","close":3065.4258},{"date":"2025-08-26","close":3041.1355},{"date":"2025-08-27","close":3060.5679},{"date":"2025-08-28","close":3060.5679},{"date":"2025-08-29","close":3070.2839},{"date":"2025-09-01","close":3041.1355},{"date":"2025-09-02","close":3167.4448},{"date":"2025-09-03","close":3070.2839},{"date":"2025-09-04","close":3075.1418},{"date":"2025-09-05","close":3118.8643},{"date":"2025-09-08","close":3220.8833},{"date":"2025-09-09","close":3182.0188},{"date":"2025-09-10","close":3206.3091},{"date":"2025-09-11","close":3235.4573},{"date":"2025-09-12","close":3182.0188},{"date":"2025-09-15","close":3167.4448},{"date":"2025-09-16","close":3133.4385},{"date":"2025-09-17","close":3167.4448},{"date":"2025-09-18","close":3143.1545},{"date":"2025-09-19","close":3275.0},{"date":"2025-09-22","close":3177.1609},{"date":"2025-09-23","close":3186.877},{"date":"2025-09-24","close":3138.2964},{"date":"2025-09-25","close":3123.7224},{"date":"2025-09-26","close":3104.2903},{"date":"2025-09-29","close":3084.8579},{"date":"2025-09-30","close":3070.2839},{"date":"2025-10-01","close":3065.4258},{"date":"2025-10-02","close":3060.5679},{"date":"2025-10-10","close":2939.1167},{"date":"2025-10-13","close":2943.9746},{"date":"2025-10-14","close":2929.4006},{"date":"2025-10-15","close":2958.5488},{"date":"2025-10-16","close":2982.8391},{"date":"2025-10-17","close":2982.8391},{"date":"2025-10-20","close":2958.5488},{"date":"2025-10-21","close":2914.8264},{"date":"2025-10-22","close":2987.697},{"date":"2025-10-23","close":2953.6909},{"date":"2025-10-24","close":2875.9622},{"date":"2025-10-27","close":2934.2585},{"date":"2025-10-28","close":2939.1167},{"date":"2025-10-29","close":2929.4006},{"date":"2025-10-30","close":2900.2524},{"date":"2025-10-31","close":2924.5425},{"date":"2025-11-03","close":2905.1104},{"date":"2025-11-04","close":2871.104},{"date":"2025-11-05","close":2841.9558},{"date":"2025-11-06","close":2827.3816},{"date":"2025-11-07","close":2769.0852},{"date":"2025-11-10","close":2793.3752},{"date":"2025-11-11","close":2827.3816},{"date":"2025-11-12","close":2861.3879},{"date":"2025-11-13","close":2895.3943},{"date":"2025-11-14","close":2919.6846},{"date":"2025-11-17","close":2929.4006},{"date":"2025-11-18","close":2866.2461},{"date":"2025-11-19","close":2924.5425},{"date":"2025-11-20","close":2953.6909},{"date":"2025-11-21","close":2958.5488},{"date":"2025-11-24","close":2982.8391},{"date":"2025-11-25","close":2968.2649},{"date":"2025-11-26","close":2943.9746},{"date":"2025-11-27","close":2973.123},{"date":"2025-11-28","close":2992.5552},{"date":"2025-12-01","close":2992.5552},{"date":"2025-12-02","close":2987.697},{"date":"2025-12-03","close":2982.8391},{"date":"2025-12-04","close":2982.8391},{"date":"2025-12-05","close":3036.2776},{"date":"2025-12-08","close":3041.1355},{"date":"2025-12-09","close":2982.8391},{"date":"2025-12-10","close":3011.9873},{"date":"2025-12-11","close":3016.8455},{"date":"2025-12-12","close":3016.8455},{"date":"2025-12-15","close":2997.4131},{"date":"2025-12-16","close":2992.5552},{"date":"2025-12-17","close":3016.8455},{"date":"2025-12-18","close":3002.2712},{"date":"2025-12-19","close":3002.2712},{"date":"2025-12-22","close":3021.7034},{"date":"2025-12-23","close":3080.0},{"date":"2025-12-24","close":3104.2903},{"date":"2025-12-26","close":3080.0},{"date":"2025-12-29","close":3140.0},{"date":"2025-12-30","close":3115.0},{"date":"2026-01-02","close":3130.0},{"date":"2026-01-05","close":3120.0},{"date":"2026-01-06","close":3050.0},{"date":"2026-01-07","close":3040.0},{"date":"2026-01-08","close":3000.0},{"date":"2026-01-09","close":2955.0},{"date":"2026-01-12","close":2850.0},{"date":"2026-01-13","close":2905.0},{"date":"2026-01-14","close":2880.0},{"date":"2026-01-15","close":3160.0},{"date":"2026-01-16","close":3135.0},{"date":"2026-01-19","close":3105.0},{"date":"2026-01-20","close":3095.0},{"date":"2026-01-21","close":3055.0},{"date":"2026-01-22","close":3650.0},{"date":"2026-01-23","close":3650.0},{"date":"2026-01-26","close":3630.0},{"date":"2026-01-27","close":3465.0},{"date":"2026-01-28","close":3460.0},{"date":"2026-01-29","close":3430.0},{"date":"2026-01-30","close":3345.0},{"date":"2026-02-02","close":3315.0},{"date":"2026-02-03","close":3325.0},{"date":"2026-02-04","close":3460.0},{"date":"2026-02-05","close":3430.0},{"date":"2026-02-06","close":3420.0},{"date":"2026-02-09","close":3360.0},{"date":"2026-02-10","close":3380.0},{"date":"2026-02-11","close":3385.0},{"date":"2026-02-12","close":3375.0},{"date":"2026-02-13","close":3285.0},{"date":"2026-02-19","close":3215.0},{"date":"2026-02-20","close":3255.0},{"date":"2026-02-23","close":3315.0},{"date":"2026-02-24","close":3320.0},{"date":"2026-02-25","close":3305.0},{"date":"2026-02-26","close":3245.0},{"date":"2026-02-27","close":3235.0},{"date":"2026-03-03","close":3215.0},{"date":"2026-03-04","close":3095.0},{"date":"2026-03-05","close":3085.0},{"date":"2026-03-06","close":3090.0},{"date":"2026-03-09","close":3035.0},{"date":"2026-03-10","close":3100.0},{"date":"2026-03-11","close":3105.0},{"date":"2026-03-12","close":3105.0},{"date":"2026-03-13","close":3095.0},{"date":"2026-03-16","close":3085.0},{"date":"2026-03-17","close":3075.0},{"date":"2026-03-18","close":3065.0},{"date":"2026-03-19","close":3065.0},{"date":"2026-03-20","close":3060.0},{"date":"2026-03-23","close":3030.0},{"date":"2026-03-24","close":3055.0},{"date":"2026-03-25","close":3160.0},{"date":"2026-03-26","close":3160.0},{"date":"2026-03-27","close":3150.0},{"date":"2026-03-30","close":3075.0},{"date":"2026-03-31","close":3065.0},{"date":"2026-04-01","close":3120.0},{"date":"2026-04-02","close":3085.0},{"date":"2026-04-03","close":3090.0},{"date":"2026-04-06","close":3055.0},{"date":"2026-04-07","close":3055.0},{"date":"2026-04-08","close":3065.0},{"date":"2026-04-09","close":3055.0},{"date":"2026-04-10","close":3050.0},{"date":"2026-04-13","close":3060.0},{"date":"2026-04-14","close":3100.0},{"date":"2026-04-15","close":3220.0},{"date":"2026-04-16","close":3320.0},{"date":"2026-04-17","close":3320.0},{"date":"2026-04-20","close":3280.0},{"date":"2026-04-21","close":3375.0},{"date":"2026-04-22","close":3315.0},{"date":"2026-04-23","close":3335.0},{"date":"2026-04-24","close":3240.0},{"date":"2026-04-27","close":3225.0},{"date":"2026-04-28","close":3220.0},{"date":"2026-04-29","close":3210.0},{"date":"2026-04-30","close":3240.0},{"date":"2026-05-04","close":3215.0},{"date":"2026-05-06","close":3140.0},{"date":"2026-05-07","close":3130.0},{"date":"2026-05-08","close":3100.0},{"date":"2026-05-11","close":3060.0},{"date":"2026-05-12","close":3065.0},{"date":"2026-05-13","close":3020.0},{"date":"2026-05-14","close":3065.0},{"date":"2026-05-15","close":3000.0},{"date":"2026-05-18","close":2980.0},{"date":"2026-05-19","close":2895.0},{"date":"2026-05-20","close":2900.0},{"date":"2026-05-21","close":2870.0},{"date":"2026-05-22","close":2895.0},{"date":"2026-05-26","close":2820.0},{"date":"2026-05-27","close":2800.0},{"date":"2026-05-28","close":2800.0},{"date":"2026-05-29","close":2790.0},{"date":"2026-06-01","close":2690.0},{"date":"2026-06-02","close":2670.0},{"date":"2026-06-04","close":2615.0},{"date":"2026-06-05","close":2680.0},{"date":"2026-06-08","close":2555.0},{"date":"2026-06-09","close":2560.0},{"date":"2026-06-10","close":2505.0},{"date":"2026-06-11","close":2485.0},{"date":"2026-06-12","close":2545.0},{"date":"2026-06-15","close":2545.0},{"date":"2026-06-16","close":2580.0},{"date":"2026-06-17","close":2675.0},{"date":"2026-06-18","close":2730.0},{"date":"2026-06-19","close":2720.0},{"date":"2026-06-22","close":2680.0},{"date":"2026-06-23","close":2610.0},{"date":"2026-06-24","close":2595.0},{"date":"2026-06-25","close":2565.0},{"date":"2026-06-26","close":2500.0},{"date":"2026-06-29","close":2690.0},{"date":"2026-06-30","close":2685.0},{"date":"2026-07-01","close":2660.0},{"date":"2026-07-02","close":2650.0},{"date":"2026-07-03","close":2625.0},{"date":"2026-07-06","close":2725.0},{"date":"2026-07-07","close":2700.0},{"date":"2026-07-08","close":2645.0},{"date":"2026-07-09","close":2715.0},{"date":"2026-07-10","close":2725.0},{"date":"2026-07-13","close":2700.0},{"date":"2026-07-14","close":2670.0},{"date":"2026-07-15","close":2670.0},{"date":"2026-07-16","close":2710.0},{"date":"2026-07-20","close":2705.0},{"date":"2026-07-21","close":2705.0},{"date":"2026-07-22","close":2645.0},{"date":"2026-07-23","close":2630.0},{"date":"2026-07-24","close":2620.0},{"date":"2026-07-27","close":2600.0},{"date":"2026-07-28","close":2485.0},{"date":"2026-07-29","close":2345.0},{"date":"2026-07-30","close":2330.0},{"date":"2026-07-31","close":2350.0},{"date":"2026-08-03","close":2310.0},{"date":"2026-08-04","close":2370.0},{"date":"2026-08-05","close":2460.0},{"date":"2026-08-06","close":2435.0},{"date":"2026-08-07","close":2410.0},{"date":"2026-08-10","close":2485.0},{"date":"2026-08-11","close":2470.0},{"date":"2026-08-12","close":2465.0},{"date":"2026-08-13","close":2470.0},{"date":"2026-08-14","close":2395.0},{"date":"2026-08-18","close":2540.0},{"date":"2026-08-19","close":2510.0},{"date":"2026-08-20","close":2520.0},{"date":"2026-08-21","close":2540.0},{"date":"2026-08-24","close":2525.0},{"date":"2026-08-25","close":2525.0},{"date":"2026-08-26","close":2520.0},{"date":"2026-08-27","close":2520.0},{"date":"2026-08-28","close":2525.0},{"date":"2026-08-31","close":2515.0},{"date":"2026-09-01","close":2515.0},{"date":"2026-09-02","close":2515.0},{"date":"2026-09-03","close":2505.0},{"date":"2026-09-04","close":2520.0},{"date":"2026-09-07","close":2520.0},{"date":"2026-09-08","close":2595.0},{"date":"2026-09-09","close":2615.0},{"date":"2026-09-10","close":2600.0},{"date":"2026-09-11","close":2595.0},{"date":"2026-09-14","close":2600.0},{"date":"2026-09-15","close":2630.0},{"date":"2026-09-16","close":2740.0},{"date":"2026-09-17","close":2630.0},{"date":"2026-09-18","close":2670.0},{"date":"2026-09-21","close":2685.0},{"date":"2026-09-22","close":2700.0},{"date":"2026-09-23","close":2770.0},{"date":"2026-09-28","close":2785.0},{"date":"2026-09-29","close":2795.0},{"date":"2026-09-30","close":2825.0},{"date":"2026-10-01","close":2840.0},{"date":"2026-10-02","close":2860.0},{"date":"2026-10-06","close":2940.0},{"date":"2026-10-07","close":2820.0},{"date":"2026-10-08","close":2750.0},{"date":"2026-10-12","close":2685.0},{"date":"2026-10-13","close":2710.0},{"date":"2026-10-14","close":2680.0},{"date":"2026-10-15","close":2570.0},{"date":"2026-10-16","close":2490.0},{"date":"2026-10-19","close":2520.0},{"date":"2026-10-20","close":2555.0},{"date":"2026-10-21","close":2595.0},{"date":"2026-10-22","close":2605.0},{"date":"2026-10-23","close":2565.0}],"chart_data":[{"date":"2024-10-23","open":2514,"high":2514,"low":2453,"close":2505,"volume":14881,"rsi_14":52.45,"sma_20":2643.75,"sma_60":2635.5,"sma_120":2778.38},{"date":"2024-10-24","open":2486,"high":2519,"low":2453,"close":2509,"volume":12159,"rsi_14":58.91,"sma_20":2646.0,"sma_60":2635.08,"sma_120":2773.04},{"date":"2024-10-25","open":2495,"high":2552,"low":2429,"close":2495,"volume":11491,"rsi_14":57.58,"sma_20":2648.0,"sma_60":2634.42,"sma_120":2767.54},{"date":"2024-10-28","open":2495,"high":2524,"low":2476,"close":2505,"volume":5236,"rsi_14":56.25,"sma_20":2649.25,"sma_60":2633.92,"sma_120":2762.25},{"date":"2024-10-29","open":2509,"high":2514,"low":2443,"close":2505,"volume":13800,"rsi_14":54.84,"sma_20":2649.75,"sma_60":2632.33,"sma_120":2757.38},{"date":"2024-10-30","open":2481,"high":2486,"low":2438,"close":2481,"volume":12237,"rsi_14":51.97,"sma_20":2650.5,"sma_60":2617.33,"sma_120":2752.46},{"date":"2024-10-31","open":2476,"high":2481,"low":2410,"close":2481,"volume":34310,"rsi_14":53.23,"sma_20":2651.0,"sma_60":2609.33,"sma_120":2747.5},{"date":"2024-11-01","open":2481,"high":2486,"low":2438,"close":2481,"volume":12079,"rsi_14":49.57,"sma_20":2655.25,"sma_60":2604.92,"sma_120":2742.21},{"date":"2024-11-04","open":2448,"high":2495,"low":2443,"close":2448,"volume":13847,"rsi_14":36.27,"sma_20":2657.75,"sma_60":2599.75,"sma_120":2736.38},{"date":"2024-11-05","open":2419,"high":2486,"low":2419,"close":2462,"volume":16254,"rsi_14":34.34,"sma_20":2659.5,"sma_60":2596.83,"sma_120":2730.67},{"date":"2024-11-06","open":2476,"high":2500,"low":2462,"close":2500,"volume":14124,"rsi_14":25.29,"sma_20":2662.25,"sma_60":2599.58,"sma_120":2725.46},{"date":"2024-11-07","open":2476,"high":2509,"low":2453,"close":2500,"volume":2872,"rsi_14":17.72,"sma_20":2664.5,"sma_60":2601.58,"sma_120":2720.12},{"date":"2024-11-08","open":2429,"high":2495,"low":2429,"close":2495,"volume":21212,"rsi_14":41.18,"sma_20":2667.25,"sma_60":2603.08,"sma_120":2715.08},{"date":"2024-11-11","open":2509,"high":2524,"low":2415,"close":2453,"volume":11446,"rsi_14":35.9,"sma_20":2665.5,"sma_60":2605.17,"sma_120":2709.71},{"date":"2024-11-12","open":2424,"high":2448,"low":2344,"close":2424,"volume":26845,"rsi_14":31.11,"sma_20":2657.25,"sma_60":2605.5,"sma_120":2704.21},{"date":"2024-11-13","open":2386,"high":2391,"low":2348,"close":2386,"volume":10090,"rsi_14":25.0,"sma_20":2645.5,"sma_60":2604.25,"sma_120":2699.58},{"date":"2024-11-14","open":2367,"high":2386,"low":2320,"close":2372,"volume":12751,"rsi_14":25.0,"sma_20":2628.0,"sma_60":2603.08,"sma_120":2695.25},{"date":"2024-11-15","open":2372,"high":2386,"low":2296,"close":2344,"volume":23122,"rsi_14":19.64,"sma_20":2607.0,"sma_60":2601.42,"sma_120":2690.75},{"date":"2024-11-18","open":2334,"high":2486,"low":2334,"close":2443,"volume":19102,"rsi_14":41.56,"sma_20":2602.75,"sma_60":2601.75,"sma_120":2687.21},{"date":"2024-11-19","open":2443,"high":2443,"low":2363,"close":2424,"volume":11879,"rsi_14":42.11,"sma_20":2598.5,"sma_60":2602.5,"sma_120":2683.54},{"date":"2024-11-20","open":2410,"high":2410,"low":2382,"close":2400,"volume":5065,"rsi_14":39.51,"sma_20":2593.0,"sma_60":2602.33,"sma_120":2679.58},{"date":"2024-11-21","open":2396,"high":2400,"low":2353,"close":2386,"volume":12641,"rsi_14":38.1,"sma_20":2586.5,"sma_60":2601.83,"sma_120":2675.58},{"date":"2024-11-22","open":2363,"high":2377,"low":2339,"close":2377,"volume":13446,"rsi_14":40.51,"sma_20":2580.25,"sma_60":2600.33,"sma_120":2671.62},{"date":"2024-11-25","open":2348,"high":2448,"low":2348,"close":2419,"volume":12777,"rsi_14":44.71,"sma_20":2575.75,"sma_60":2599.92,"sma_120":2668.12},{"date":"2024-11-26","open":2424,"high":2434,"low":2415,"close":2434,"volume":3565,"rsi_14":41.25,"sma_20":2572.0,"sma_60":2600.58,"sma_120":2665.08},{"date":"2024-11-27","open":2419,"high":2448,"low":2386,"close":2424,"volume":9570,"rsi_14":40.24,"sma_20":2569.0,"sma_60":2599.5,"sma_120":2662.04},{"date":"2024-11-28","open":2424,"high":2453,"low":2396,"close":2410,"volume":5575,"rsi_14":39.29,"sma_20":2565.25,"sma_60":2597.58,"sma_120":2658.88},{"date":"2024-11-29","open":2410,"high":2462,"low":2400,"close":2448,"volume":24642,"rsi_14":49.4,"sma_20":2563.5,"sma_60":2596.83,"sma_120":2656.04},{"date":"2024-12-02","open":2448,"high":2476,"low":2329,"close":2424,"volume":26027,"rsi_14":50.0,"sma_20":2562.25,"sma_60":2596.0,"sma_120":2653.04},{"date":"2024-12-03","open":2377,"high":2434,"low":2353,"close":2396,"volume":28634,"rsi_14":51.25,"sma_20":2558.75,"sma_60":2594.83,"sma_120":2650.04},{"date":"2024-12-04","open":2429,"high":2547,"low":2410,"close":2471,"volume":97126,"rsi_14":61.29,"sma_20":2557.25,"sma_60":2595.08,"sma_120":2647.71},{"date":"2024-12-05","open":2471,"high":2509,"low":2367,"close":2400,"volume":32905,"rsi_14":55.88,"sma_20":2552.0,"sma_60":2594.83,"sma_120":2644.79},{"date":"2024-12-06","open":2396,"high":2632,"low":2382,"close":2490,"volume":107469,"rsi_14":55.0,"sma_20":2551.75,"sma_60":2596.5,"sma_120":2642.42},{"date":"2024-12-09","open":2462,"high":2703,"low":2457,"close":2609,"volume":198680,"rsi_14":66.12,"sma_20":2560.0,"sma_60":2600.83,"sma_120":2641.25},{"date":"2024-12-10","open":2614,"high":2808,"low":2538,"close":2647,"volume":171651,"rsi_14":70.97,"sma_20":2571.75,"sma_60":2606.08,"sma_120":2640.62},{"date":"2024-12-11","open":2741,"high":2793,"low":2595,"close":2699,"volume":75528,"rsi_14":75.0,"sma_20":2588.25,"sma_60":2611.58,"sma_120":2640.71},{"date":"2024-12-12","open":2703,"high":2713,"low":2618,"close":2694,"volume":33340,"rsi_14":75.57,"sma_20":2605.25,"sma_60":2616.92,"sma_120":2641.0},{"date":"2024-12-13","open":2694,"high":2694,"low":2576,"close":2689,"volume":25768,"rsi_14":73.17,"sma_20":2623.5,"sma_60":2621.5,"sma_120":2641.04},{"date":"2024-12-16","open":2689,"high":2732,"low":2623,"close":2647,"volume":22505,"rsi_14":67.44,"sma_20":2634.25,"sma_60":2625.25,"sma_120":2640.88},{"date":"2024-12-17","open":2647,"high":2727,"low":2609,"close":2666,"volume":11570,"rsi_14":69.47,"sma_20":2647.0,"sma_60":2628.92,"sma_120":2640.92},{"date":"2024-12-18","open":2666,"high":2685,"low":2618,"close":2651,"volume":5632,"rsi_14":69.47,"sma_20":2660.25,"sma_60":2632.33,"sma_120":2641.33},{"date":"2024-12-19","open":2576,"high":2685,"low":2490,"close":2651,"volume":16469,"rsi_14":67.48,"sma_20":2674.25,"sma_60":2635.58,"sma_120":2641.92},{"date":"2024-12-20","open":2666,"high":2680,"low":2509,"close":2557,"volume":39225,"rsi_14":60.14,"sma_20":2683.75,"sma_60":2637.33,"sma_120":2641.83},{"date":"2024-12-23","open":2571,"high":2647,"low":2547,"close":2647,"volume":13932,"rsi_14":67.55,"sma_20":2695.75,"sma_60":2640.25,"sma_120":2642.75},{"date":"2024-12-24","open":2647,"high":2670,"low":2604,"close":2642,"volume":9356,"rsi_14":63.24,"sma_20":2706.75,"sma_60":2642.83,"sma_120":2643.54},{"date":"2024-12-26","open":2642,"high":2670,"low":2552,"close":2609,"volume":13833,"rsi_14":67.19,"sma_20":2716.5,"sma_60":2645.33,"sma_120":2643.79},{"date":"2024-12-27","open":2677,"high":2677,"low":2584,"close":2672,"volume":11760,"rsi_14":60.91,"sma_20":2726.75,"sma_60":2647.67,"sma_120":2644.33},{"date":"2024-12-30","open":2648,"high":2648,"low":2565,"close":2633,"volume":14863,"rsi_14":45.16,"sma_20":2733.0,"sma_60":2650.58,"sma_120":2644.62},{"date":"2025-01-02","open":2623,"high":2662,"low":2531,"close":2652,"volume":21542,"rsi_14":42.7,"sma_20":2741.5,"sma_60":2653.83,"sma_120":2645.33},{"date":"2025-01-03","open":2648,"high":2652,"low":2584,"close":2652,"volume":7165,"rsi_14":34.62,"sma_20":2751.5,"sma_60":2656.58,"sma_120":2646.21},{"date":"2025-01-06","open":2652,"high":2667,"low":2618,"close":2667,"volume":12564,"rsi_14":37.5,"sma_20":2758.25,"sma_60":2659.25,"sma_120":2646.67},{"date":"2025-01-07","open":2672,"high":2735,"low":2609,"close":2662,"volume":13407,"rsi_14":37.5,"sma_20":2768.5,"sma_60":2661.67,"sma_120":2647.12},{"date":"2025-01-08","open":2628,"high":2667,"low":2628,"close":2662,"volume":3684,"rsi_14":42.25,"sma_20":2774.0,"sma_60":2664.33,"sma_120":2647.71},{"date":"2025-01-09","open":2667,"high":2667,"low":2633,"close":2667,"volume":3254,"rsi_14":39.71,"sma_20":2773.5,"sma_60":2666.33,"sma_120":2648.21},{"date":"2025-01-10","open":2667,"high":2677,"low":2643,"close":2667,"volume":882,"rsi_14":41.54,"sma_20":2771.0,"sma_60":2666.67,"sma_120":2648.71},{"date":"2025-01-13","open":2667,"high":2667,"low":2623,"close":2648,"volume":2553,"rsi_14":39.13,"sma_20":2764.75,"sma_60":2666.17,"sma_120":2649.04},{"date":"2025-01-14","open":2618,"high":2662,"low":2589,"close":2638,"volume":8500,"rsi_14":52.94,"sma_20":2758.25,"sma_60":2663.83,"sma_120":2649.12},{"date":"2025-01-15","open":2638,"high":2648,"low":2589,"close":2633,"volume":9215,"rsi_14":24.24,"sma_20":2751.75,"sma_60":2660.75,"sma_120":2649.04},{"date":"2025-01-16","open":2648,"high":2652,"low":2589,"close":2633,"volume":9455,"rsi_14":25.0,"sma_20":2747.5,"sma_60":2661.5,"sma_120":2649.04},{"date":"2025-01-17","open":2584,"high":2648,"low":2584,"close":2623,"volume":3027,"rsi_14":29.63,"sma_20":2741.75,"sma_60":2662.42,"sma_120":2649.17},{"date":"2025-01-20","open":2614,"high":2633,"low":2531,"close":2546,"volume":32730,"rsi_14":19.05,"sma_20":2732.75,"sma_60":2662.0,"sma_120":2648.75},{"date":"2025-01-21","open":2546,"high":2599,"low":2536,"close":2599,"volume":6018,"rsi_14":42.22,"sma_20":2726.5,"sma_60":2662.42,"sma_120":2648.75},{"date":"2025-01-22","open":2565,"high":2599,"low":2555,"close":2599,"volume":9294,"rsi_14":36.59,"sma_20":2725.25,"sma_60":2663.08,"sma_120":2648.75},{"date":"2025-01-23","open":2599,"high":2638,"low":2507,"close":2555,"volume":22223,"rsi_14":30.0,"sma_20":2717.0,"sma_60":2662.83,"sma_120":2648.38},{"date":"2025-01-24","open":2555,"high":2565,"low":2502,"close":2565,"volume":3496,"rsi_14":28.57,"sma_20":2709.5,"sma_60":2662.75,"sma_120":2647.54},{"date":"2025-01-31","open":2575,"high":2584,"low":2546,"close":2584,"volume":11679,"rsi_14":34.62,"sma_20":2704.75,"sma_60":2663.42,"sma_120":2640.38},{"date":"2025-02-03","open":2584,"high":2594,"low":2482,"close":2594,"volume":19657,"rsi_14":37.04,"sma_20":2700.75,"sma_60":2664.25,"sma_120":2636.79},{"date":"2025-02-04","open":2546,"high":2677,"low":2546,"close":2643,"volume":22646,"rsi_14":46.03,"sma_20":2701.25,"sma_60":2665.92,"sma_120":2635.42},{"date":"2025-02-05","open":2643,"high":2643,"low":2584,"close":2628,"volume":5004,"rsi_14":43.94,"sma_20":2700.0,"sma_60":2667.92,"sma_120":2633.83},{"date":"2025-02-06","open":2677,"high":2677,"low":2599,"close":2628,"volume":7402,"rsi_14":46.77,"sma_20":2698.75,"sma_60":2669.67,"sma_120":2633.25},{"date":"2025-02-07","open":2628,"high":2628,"low":2604,"close":2623,"volume":2389,"rsi_14":47.54,"sma_20":2696.5,"sma_60":2670.67,"sma_120":2635.12},{"date":"2025-02-10","open":2623,"high":2652,"low":2599,"close":2623,"volume":6318,"rsi_14":48.33,"sma_20":2694.5,"sma_60":2671.67,"sma_120":2636.62},{"date":"2025-02-11","open":2536,"high":2784,"low":2536,"close":2614,"volume":43654,"rsi_14":46.77,"sma_20":2692.0,"sma_60":2672.58,"sma_120":2637.83},{"date":"2025-02-12","open":2662,"high":2682,"low":2594,"close":2672,"volume":22149,"rsi_14":56.94,"sma_20":2692.25,"sma_60":2675.25,"sma_120":2640.21},{"date":"2025-02-13","open":2711,"high":2808,"low":2648,"close":2696,"volume":60201,"rsi_14":75.41,"sma_20":2693.75,"sma_60":2678.83,"sma_120":2642.17},{"date":"2025-02-14","open":2706,"high":2706,"low":2667,"close":2696,"volume":13154,"rsi_14":70.0,"sma_20":2696.25,"sma_60":2683.08,"sma_120":2643.67},{"date":"2025-02-17","open":2696,"high":2725,"low":2628,"close":2628,"volume":11169,"rsi_14":54.69,"sma_20":2695.75,"sma_60":2686.42,"sma_120":2644.75},{"date":"2025-02-18","open":2750,"high":2764,"low":2686,"close":2755,"volume":89576,"rsi_14":75.31,"sma_20":2702.0,"sma_60":2692.42,"sma_120":2646.92},{"date":"2025-02-19","open":2755,"high":2876,"low":2725,"close":2837,"volume":79802,"rsi_14":79.17,"sma_20":2712.5,"sma_60":2698.08,"sma_120":2649.92},{"date":"2025-02-20","open":2837,"high":2895,"low":2759,"close":2818,"volume":18685,"rsi_14":75.0,"sma_20":2722.5,"sma_60":2703.75,"sma_120":2653.12},{"date":"2025-02-21","open":2818,"high":2866,"low":2818,"close":2857,"volume":37358,"rsi_14":76.47,"sma_20":2738.5,"sma_60":2710.5,"sma_120":2656.42},{"date":"2025-02-24","open":2871,"high":2881,"low":2827,"close":2876,"volume":35296,"rsi_14":75.0,"sma_20":2752.75,"sma_60":2717.83,"sma_120":2659.83},{"date":"2025-02-25","open":2861,"high":2861,"low":2784,"close":2847,"volume":9526,"rsi_14":72.73,"sma_20":2765.5,"sma_60":2724.83,"sma_120":2662.58},{"date":"2025-02-26","open":2847,"high":2876,"low":2784,"close":2876,"volume":61057,"rsi_14":74.29,"sma_20":2782.0,"sma_60":2731.58,"sma_120":2665.75},{"date":"2025-02-27","open":2847,"high":2900,"low":2798,"close":2847,"volume":70368,"rsi_14":70.91,"sma_20":2796.5,"sma_60":2737.58,"sma_120":2669.08},{"date":"2025-02-28","open":2847,"high":2847,"low":2745,"close":2837,"volume":18800,"rsi_14":69.64,"sma_20":2809.5,"sma_60":2743.58,"sma_120":2671.54},{"date":"2025-03-04","open":2837,"high":2837,"low":2755,"close":2818,"volume":42665,"rsi_14":68.42,"sma_20":2821.0,"sma_60":2749.5,"sma_120":2673.54},{"date":"2025-03-05","open":2832,"high":2832,"low":2701,"close":2827,"volume":22547,"rsi_14":65.38,"sma_20":2830.5,"sma_60":2754.92,"sma_120":2675.88},{"date":"2025-03-06","open":2827,"high":2866,"low":2652,"close":2793,"volume":56535,"rsi_14":59.43,"sma_20":2839.0,"sma_60":2760.17,"sma_120":2678.08},{"date":"2025-03-07","open":2774,"high":2784,"low":2682,"close":2750,"volume":40310,"rsi_14":54.78,"sma_20":2845.25,"sma_60":2765.17,"sma_120":2680.0},{"date":"2025-03-10","open":2735,"high":2842,"low":2677,"close":2793,"volume":39746,"rsi_14":65.45,"sma_20":2854.0,"sma_60":2769.58,"sma_120":2682.33},{"date":"2025-03-11","open":2706,"high":2793,"low":2633,"close":2789,"volume":50187,"rsi_14":54.12,"sma_20":2862.5,"sma_60":2775.17,"sma_120":2685.0},{"date":"2025-03-12","open":2789,"high":2808,"low":2755,"close":2793,"volume":43453,"rsi_14":43.48,"sma_20":2871.75,"sma_60":2779.25,"sma_120":2687.88},{"date":"2025-03-13","open":2789,"high":2793,"low":2730,"close":2774,"volume":9109,"rsi_14":43.48,"sma_20":2877.0,"sma_60":2780.92,"sma_120":2690.88},{"date":"2025-03-14","open":2764,"high":2803,"low":2759,"close":2789,"volume":34110,"rsi_14":39.06,"sma_20":2881.75,"sma_60":2782.17,"sma_120":2694.12},{"date":"2025-03-17","open":2813,"high":2813,"low":2721,"close":2759,"volume":14138,"rsi_14":31.82,"sma_20":2885.0,"sma_60":2782.0,"sma_120":2696.79},{"date":"2025-03-18","open":2759,"high":2818,"low":2721,"close":2793,"volume":31013,"rsi_14":41.79,"sma_20":2893.5,"sma_60":2782.5,"sma_120":2699.71},{"date":"2025-03-19","open":2803,"high":2803,"low":2764,"close":2789,"volume":6435,"rsi_14":35.48,"sma_20":2895.25,"sma_60":2783.0,"sma_120":2702.25},{"date":"2025-03-20","open":2789,"high":2866,"low":2735,"close":2847,"volume":29414,"rsi_14":50.0,"sma_20":2895.75,"sma_60":2785.25,"sma_120":2705.25},{"date":"2025-03-21","open":2876,"high":2876,"low":2789,"close":2827,"volume":16373,"rsi_14":48.57,"sma_20":2896.25,"sma_60":2786.83,"sma_120":2707.88},{"date":"2025-03-24","open":2915,"high":2915,"low":2818,"close":2886,"volume":47835,"rsi_14":58.97,"sma_20":2897.75,"sma_60":2789.67,"sma_120":2711.0},{"date":"2025-03-25","open":2886,"high":2910,"low":2823,"close":2886,"volume":36606,"rsi_14":57.89,"sma_20":2898.25,"sma_60":2792.5,"sma_120":2714.04},{"date":"2025-03-26","open":2886,"high":2910,"low":2774,"close":2861,"volume":43196,"rsi_14":59.46,"sma_20":2899.0,"sma_60":2796.58,"sma_120":2716.96},{"date":"2025-03-27","open":2876,"high":2915,"low":2800,"close":2866,"volume":51473,"rsi_14":68.18,"sma_20":2898.5,"sma_60":2799.17,"sma_120":2719.71},{"date":"2025-03-28","open":2861,"high":2861,"low":2793,"close":2823,"volume":6466,"rsi_14":54.55,"sma_20":2897.25,"sma_60":2801.08,"sma_120":2721.96},{"date":"2025-03-31","open":2759,"high":2793,"low":2706,"close":2779,"volume":25676,"rsi_14":48.65,"sma_20":2894.25,"sma_60":2802.83,"sma_120":2724.08},{"date":"2025-04-01","open":2876,"high":2876,"low":2740,"close":2857,"volume":40682,"rsi_14":57.3,"sma_20":2896.25,"sma_60":2806.0,"sma_120":2726.83},{"date":"2025-04-02","open":2852,"high":2857,"low":2808,"close":2852,"volume":9876,"rsi_14":59.3,"sma_20":2897.5,"sma_60":2809.75,"sma_120":2730.17},{"date":"2025-04-03","open":2847,"high":2852,"low":2735,"close":2827,"volume":26696,"rsi_14":54.55,"sma_20":2899.25,"sma_60":2812.75,"sma_120":2733.29},{"date":"2025-04-04","open":2827,"high":2857,"low":2730,"close":2857,"volume":30833,"rsi_14":61.36,"sma_20":2904.75,"sma_60":2816.25,"sma_120":2736.42},{"date":"2025-04-07","open":2847,"high":2847,"low":2755,"close":2818,"volume":38421,"rsi_14":52.81,"sma_20":2906.0,"sma_60":2818.83,"sma_120":2739.04},{"date":"2025-04-08","open":2818,"high":2861,"low":2764,"close":2837,"volume":31104,"rsi_14":55.43,"sma_20":2908.5,"sma_60":2821.83,"sma_120":2741.75},{"date":"2025-04-09","open":2866,"high":2881,"low":2803,"close":2813,"volume":9964,"rsi_14":45.88,"sma_20":2909.5,"sma_60":2824.42,"sma_120":2744.38},{"date":"2025-04-10","open":2842,"high":2915,"low":2803,"close":2857,"volume":20185,"rsi_14":53.33,"sma_20":2913.75,"sma_60":2827.67,"sma_120":2747.0},{"date":"2025-04-11","open":2857,"high":2871,"low":2842,"close":2866,"volume":10767,"rsi_14":47.5,"sma_20":2917.75,"sma_60":2831.08,"sma_120":2748.88},{"date":"2025-04-14","open":2866,"high":2905,"low":2852,"close":2881,"volume":12679,"rsi_14":49.4,"sma_20":2924.0,"sma_60":2835.08,"sma_120":2750.62},{"date":"2025-04-15","open":2881,"high":2905,"low":2813,"close":2886,"volume":28811,"rsi_14":53.16,"sma_20":2928.75,"sma_60":2839.33,"sma_120":2751.58},{"date":"2025-04-16","open":2886,"high":2886,"low":2842,"close":2876,"volume":12975,"rsi_14":51.25,"sma_20":2933.25,"sma_60":2843.5,"sma_120":2752.12},{"date":"2025-04-17","open":2891,"high":2891,"low":2740,"close":2827,"volume":23774,"rsi_14":50.62,"sma_20":2932.25,"sma_60":2846.83,"sma_120":2754.17},{"date":"2025-04-18","open":2827,"high":2852,"low":2808,"close":2852,"volume":21807,"rsi_14":59.74,"sma_20":2933.5,"sma_60":2850.75,"sma_120":2756.58},{"date":"2025-04-21","open":2852,"high":2861,"low":2779,"close":2779,"volume":24274,"rsi_14":39.47,"sma_20":2928.0,"sma_60":2854.75,"sma_120":2758.38},{"date":"2025-04-22","open":2779,"high":2818,"low":2769,"close":2793,"volume":12785,"rsi_14":42.31,"sma_20":2923.25,"sma_60":2858.08,"sma_120":2760.25},{"date":"2025-04-23","open":2793,"high":2813,"low":2779,"close":2808,"volume":14930,"rsi_14":47.37,"sma_20":2920.5,"sma_60":2861.67,"sma_120":2762.38},{"date":"2025-04-24","open":2789,"high":2832,"low":2755,"close":2789,"volume":21206,"rsi_14":40.54,"sma_20":2916.5,"sma_60":2865.67,"sma_120":2764.25},{"date":"2025-04-25","open":2818,"high":2818,"low":2759,"close":2779,"volume":6220,"rsi_14":44.12,"sma_20":2914.25,"sma_60":2869.33,"sma_120":2766.04},{"date":"2025-04-28","open":2784,"high":2847,"low":2779,"close":2842,"volume":34337,"rsi_14":50.65,"sma_20":2917.5,"sma_60":2873.75,"sma_120":2768.58},{"date":"2025-04-29","open":2915,"high":3692,"low":2886,"close":3027,"volume":10042524,"rsi_14":70.0,"sma_20":2926.25,"sma_60":2881.17,"sma_120":2772.71},{"date":"2025-04-30","open":3012,"high":3017,"low":2837,"close":2866,"volume":596042,"rsi_14":50.75,"sma_20":2927.0,"sma_60":2885.0,"sma_120":2775.46},{"date":"2025-05-02","open":2837,"high":2944,"low":2837,"close":2857,"volume":177560,"rsi_14":49.25,"sma_20":2928.5,"sma_60":2888.92,"sma_120":2778.42},{"date":"2025-05-07","open":2808,"high":2852,"low":2784,"close":2827,"volume":180420,"rsi_14":45.99,"sma_20":2927.0,"sma_60":2892.33,"sma_120":2781.0},{"date":"2025-05-08","open":2798,"high":2910,"low":2798,"close":2891,"volume":121154,"rsi_14":50.34,"sma_20":2930.75,"sma_60":2896.92,"sma_120":2783.79},{"date":"2025-05-09","open":2925,"high":2925,"low":2871,"close":2876,"volume":54253,"rsi_14":50.0,"sma_20":2932.75,"sma_60":2901.25,"sma_120":2786.46},{"date":"2025-05-12","open":2876,"high":2968,"low":2857,"close":2910,"volume":85498,"rsi_14":55.78,"sma_20":2937.75,"sma_60":2906.33,"sma_120":2789.46},{"date":"2025-05-13","open":2915,"high":2949,"low":2876,"close":2891,"volume":50669,"rsi_14":52.74,"sma_20":2939.5,"sma_60":2910.08,"sma_120":2792.67},{"date":"2025-05-14","open":2929,"high":2963,"low":2861,"close":2920,"volume":85327,"rsi_14":60.58,"sma_20":2942.25,"sma_60":2913.92,"sma_120":2796.38},{"date":"2025-05-15","open":2915,"high":2959,"low":2871,"close":2895,"volume":27329,"rsi_14":57.55,"sma_20":2943.0,"sma_60":2917.33,"sma_120":2800.21},{"date":"2025-05-16","open":2895,"high":2934,"low":2857,"close":2886,"volume":69094,"rsi_14":55.8,"sma_20":2943.0,"sma_60":2921.75,"sma_120":2804.08},{"date":"2025-05-19","open":2866,"high":2944,"low":2832,"close":2944,"volume":70775,"rsi_14":60.96,"sma_20":2946.5,"sma_60":2925.0,"sma_120":2808.71},{"date":"2025-05-20","open":2944,"high":2944,"low":2876,"close":2939,"volume":29798,"rsi_14":61.38,"sma_20":2952.25,"sma_60":2926.75,"sma_120":2812.42},{"date":"2025-05-21","open":2939,"high":2939,"low":2886,"close":2905,"volume":29502,"rsi_14":54.68,"sma_20":2955.0,"sma_60":2928.25,"sma_120":2816.0},{"date":"2025-05-22","open":2900,"high":2910,"low":2852,"close":2900,"volume":49404,"rsi_14":37.25,"sma_20":2961.25,"sma_60":2929.0,"sma_120":2819.75},{"date":"2025-05-23","open":2900,"high":2949,"low":2857,"close":2886,"volume":40495,"rsi_14":52.78,"sma_20":2966.0,"sma_60":2929.17,"sma_120":2823.5},{"date":"2025-05-26","open":2886,"high":2944,"low":2857,"close":2886,"volume":21604,"rsi_14":54.29,"sma_20":2970.0,"sma_60":2929.83,"sma_120":2827.33},{"date":"2025-05-27","open":2886,"high":2915,"low":2852,"close":2915,"volume":22629,"rsi_14":62.86,"sma_20":2976.5,"sma_60":2930.5,"sma_120":2831.04},{"date":"2025-05-28","open":2910,"high":2915,"low":2857,"close":2895,"volume":21715,"rsi_14":50.82,"sma_20":2982.5,"sma_60":2931.33,"sma_120":2834.46},{"date":"2025-05-29","open":2905,"high":2910,"low":2852,"close":2876,"volume":36837,"rsi_14":50.0,"sma_20":2984.25,"sma_60":2932.0,"sma_120":2837.79},{"date":"2025-05-30","open":2895,"high":3002,"low":2861,"close":2997,"volume":57240,"rsi_14":61.25,"sma_20":2982.75,"sma_60":2935.08,"sma_120":2842.29},{"date":"2025-06-02","open":2997,"high":2997,"low":2905,"close":2978,"volume":46076,"rsi_14":61.25,"sma_20":2988.5,"sma_60":2937.67,"sma_120":2846.29},{"date":"2025-06-04","open":2983,"high":3031,"low":2915,"close":2973,"volume":49182,"rsi_14":57.33,"sma_20":2994.5,"sma_60":2940.75,"sma_120":2850.46},{"date":"2025-06-05","open":2973,"high":3027,"low":2939,"close":2968,"volume":25656,"rsi_14":60.56,"sma_20":3001.75,"sma_60":2944.5,"sma_120":2854.83},{"date":"2025-06-09","open":2968,"high":3017,"low":2920,"close":2997,"volume":76439,"rsi_14":65.33,"sma_20":3007.25,"sma_60":2948.0,"sma_120":2858.79},{"date":"2025-06-10","open":3012,"high":3070,"low":2968,"close":3012,"volume":31582,"rsi_14":60.61,"sma_20":3014.25,"sma_60":2951.83,"sma_120":2863.5},{"date":"2025-06-11","open":3075,"high":3075,"low":2929,"close":2993,"volume":39805,"rsi_14":57.97,"sma_20":3018.5,"sma_60":2955.25,"sma_120":2867.25},{"date":"2025-06-12","open":3002,"high":3095,"low":2954,"close":3046,"volume":29791,"rsi_14":69.86,"sma_20":3026.5,"sma_60":2959.92,"sma_120":2870.42},{"date":"2025-06-13","open":3022,"high":3046,"low":2915,"close":3007,"volume":76582,"rsi_14":63.75,"sma_20":3031.0,"sma_60":2963.67,"sma_120":2872.92},{"date":"2025-06-16","open":3017,"high":3109,"low":2968,"close":3065,"volume":72051,"rsi_14":70.79,"sma_20":3039.75,"sma_60":2968.92,"sma_120":2875.46},{"date":"2025-06-17","open":3017,"high":3056,"low":2988,"close":3022,"volume":73178,"rsi_14":64.29,"sma_20":3046.75,"sma_60":2972.83,"sma_120":2877.67},{"date":"2025-06-18","open":3022,"high":3022,"low":2983,"close":3012,"volume":20756,"rsi_14":60.64,"sma_20":3050.25,"sma_60":2976.67,"sma_120":2879.83},{"date":"2025-06-19","open":2993,"high":3065,"low":2944,"close":3017,"volume":26688,"rsi_14":63.74,"sma_20":3054.25,"sma_60":2979.58,"sma_120":2882.42},{"date":"2025-06-20","open":3017,"high":3051,"low":2997,"close":3017,"volume":39109,"rsi_14":66.67,"sma_20":3060.0,"sma_60":2982.83,"sma_120":2884.83},{"date":"2025-06-23","open":3017,"high":3070,"low":2988,"close":3022,"volume":38896,"rsi_14":53.97,"sma_20":3066.25,"sma_60":2985.17,"sma_120":2887.42},{"date":"2025-06-24","open":3022,"high":3085,"low":3007,"close":3065,"volume":28224,"rsi_14":63.24,"sma_20":3075.5,"sma_60":2988.25,"sma_120":2890.38},{"date":"2025-06-25","open":3061,"high":3099,"low":3036,"close":3090,"volume":37723,"rsi_14":66.67,"sma_20":3086.0,"sma_60":2992.17,"sma_120":2894.38},{"date":"2025-06-26","open":3080,"high":3138,"low":3041,"close":3133,"volume":45245,"rsi_14":71.25,"sma_20":3097.25,"sma_60":2996.75,"sma_120":2897.96},{"date":"2025-06-27","open":3109,"high":3148,"low":3085,"close":3138,"volume":53109,"rsi_14":69.33,"sma_20":3109.75,"sma_60":3002.17,"sma_120":2901.62},{"date":"2025-06-30","open":3138,"high":3289,"low":3109,"close":3206,"volume":139408,"rsi_14":73.26,"sma_20":3126.75,"sma_60":3009.5,"sma_120":2906.17},{"date":"2025-07-01","open":3216,"high":3289,"low":3192,"close":3269,"volume":76703,"rsi_14":80.0,"sma_20":3140.75,"sma_60":3016.58,"sma_120":2911.29},{"date":"2025-07-02","open":3269,"high":3284,"low":3158,"close":3231,"volume":132432,"rsi_14":70.65,"sma_20":3153.75,"sma_60":3023.08,"sma_120":2916.42},{"date":"2025-07-03","open":3235,"high":3255,"low":3197,"close":3221,"volume":58474,"rsi_14":75.58,"sma_20":3166.5,"sma_60":3029.83,"sma_120":2921.29},{"date":"2025-07-04","open":3221,"high":3221,"low":3163,"close":3197,"volume":39483,"rsi_14":67.09,"sma_20":3178.25,"sma_60":3035.67,"sma_120":2925.96},{"date":"2025-07-07","open":3197,"high":3245,"low":3163,"close":3231,"volume":38787,"rsi_14":77.92,"sma_20":3190.25,"sma_60":3042.75,"sma_120":2930.79},{"date":"2025-07-08","open":3231,"high":3279,"low":3231,"close":3255,"volume":25911,"rsi_14":81.25,"sma_20":3202.75,"sma_60":3049.92,"sma_120":2935.88},{"date":"2025-07-09","open":3269,"high":3342,"low":3245,"close":3328,"volume":55828,"rsi_14":84.04,"sma_20":3220.0,"sma_60":3058.75,"sma_120":2941.58},{"date":"2025-07-10","open":3328,"high":3405,"low":3313,"close":3381,"volume":90911,"rsi_14":85.71,"sma_20":3237.25,"sma_60":3067.75,"sma_120":2947.71},{"date":"2025-07-11","open":3415,"high":3415,"low":3328,"close":3362,"volume":26925,"rsi_14":82.41,"sma_20":3255.5,"sma_60":3076.25,"sma_120":2953.67},{"date":"2025-07-14","open":3362,"high":3405,"low":3211,"close":3303,"volume":39088,"rsi_14":72.07,"sma_20":3267.75,"sma_60":3083.5,"sma_120":2959.29},{"date":"2025-07-15","open":3303,"high":3337,"low":3206,"close":3303,"volume":36264,"rsi_14":70.75,"sma_20":3282.25,"sma_60":3090.67,"sma_120":2965.0},{"date":"2025-07-16","open":3260,"high":3299,"low":3167,"close":3187,"volume":40899,"rsi_14":54.55,"sma_20":3291.25,"sma_60":3096.0,"sma_120":2969.75},{"date":"2025-07-17","open":3187,"high":4110,"low":3095,"close":3303,"volume":8287645,"rsi_14":61.81,"sma_20":3306.0,"sma_60":3104.17,"sma_120":2975.5},{"date":"2025-07-18","open":3337,"high":3352,"low":3114,"close":3177,"volume":594376,"rsi_14":48.08,"sma_20":3314.25,"sma_60":3109.75,"sma_120":2980.25},{"date":"2025-07-21","open":3167,"high":3240,"low":3143,"close":3163,"volume":140710,"rsi_14":42.47,"sma_20":3321.5,"sma_60":3116.33,"sma_120":2985.54},{"date":"2025-07-22","open":3163,"high":3347,"low":3163,"close":3206,"volume":233216,"rsi_14":48.3,"sma_20":3328.75,"sma_60":3123.42,"sma_120":2990.75},{"date":"2025-07-23","open":3323,"high":3362,"low":3182,"close":3284,"volume":229659,"rsi_14":54.04,"sma_20":3338.75,"sma_60":3131.58,"sma_120":2996.62},{"date":"2025-07-24","open":3294,"high":3318,"low":3201,"close":3245,"volume":88429,"rsi_14":53.05,"sma_20":3344.5,"sma_60":3139.42,"sma_120":3002.54},{"date":"2025-07-25","open":3245,"high":3255,"low":3158,"close":3226,"volume":65073,"rsi_14":49.69,"sma_20":3349.0,"sma_60":3147.08,"sma_120":3008.21},{"date":"2025-07-28","open":3182,"high":3226,"low":3124,"close":3143,"volume":84472,"rsi_14":43.35,"sma_20":3345.75,"sma_60":3152.25,"sma_120":3013.0},{"date":"2025-07-29","open":3163,"high":3182,"low":3051,"close":3129,"volume":60539,"rsi_14":37.27,"sma_20":3338.5,"sma_60":3154.0,"sma_120":3017.58},{"date":"2025-07-30","open":3114,"high":3221,"low":3114,"close":3206,"volume":29965,"rsi_14":39.16,"sma_20":3337.25,"sma_60":3159.83,"sma_120":3022.42},{"date":"2025-07-31","open":3172,"high":3303,"low":3051,"close":3192,"volume":38518,"rsi_14":39.39,"sma_20":3335.75,"sma_60":3165.58,"sma_120":3027.25},{"date":"2025-08-01","open":3192,"high":3192,"low":3036,"close":3114,"volume":66304,"rsi_14":38.46,"sma_20":3331.5,"sma_60":3170.5,"sma_120":3031.42},{"date":"2025-08-04","open":3114,"high":3163,"low":3061,"close":3163,"volume":34890,"rsi_14":41.9,"sma_20":3328.0,"sma_60":3175.17,"sma_120":3036.04},{"date":"2025-08-05","open":3201,"high":3240,"low":3046,"close":3172,"volume":53248,"rsi_14":49.04,"sma_20":3323.75,"sma_60":3180.25,"sma_120":3040.75},{"date":"2025-08-06","open":3153,"high":3187,"low":3129,"close":3163,"volume":10598,"rsi_14":39.26,"sma_20":3315.25,"sma_60":3184.58,"sma_120":3045.46},{"date":"2025-08-07","open":3182,"high":3182,"low":3080,"close":3153,"volume":28641,"rsi_14":47.75,"sma_20":3303.5,"sma_60":3189.08,"sma_120":3049.58},{"date":"2025-08-08","open":3153,"high":3192,"low":3114,"close":3177,"volume":29752,"rsi_14":51.33,"sma_20":3294.0,"sma_60":3193.5,"sma_120":3053.71},{"date":"2025-08-11","open":3182,"high":3294,"low":3172,"close":3255,"volume":42772,"rsi_14":54.17,"sma_20":3291.5,"sma_60":3199.67,"sma_120":3058.5},{"date":"2025-08-12","open":3255,"high":3328,"low":3182,"close":3216,"volume":74342,"rsi_14":43.75,"sma_20":3287.0,"sma_60":3205.33,"sma_120":3063.54},{"date":"2025-08-13","open":3221,"high":3303,"low":3167,"close":3279,"volume":60107,"rsi_14":52.99,"sma_20":3291.75,"sma_60":3211.08,"sma_120":3068.04},{"date":"2025-08-14","open":3303,"high":3303,"low":3172,"close":3172,"volume":63547,"rsi_14":45.93,"sma_20":3285.0,"sma_60":3215.08,"sma_120":3070.92},{"date":"2025-08-18","open":3114,"high":3138,"low":3031,"close":3080,"volume":59249,"rsi_14":45.26,"sma_20":3280.0,"sma_60":3218.08,"sma_120":3073.17},{"date":"2025-08-19","open":3080,"high":3080,"low":2988,"close":2988,"volume":61850,"rsi_14":40.52,"sma_20":3271.0,"sma_60":3219.58,"sma_120":3074.29},{"date":"2025-08-20","open":2988,"high":3017,"low":2900,"close":3007,"volume":52431,"rsi_14":35.46,"sma_20":3260.75,"sma_60":3221.67,"sma_120":3075.42},{"date":"2025-08-21","open":2968,"high":3056,"low":2968,"close":3007,"volume":35354,"rsi_14":36.23,"sma_20":3246.5,"sma_60":3223.75,"sma_120":3076.79},{"date":"2025-08-22","open":3007,"high":3065,"low":2978,"close":3036,"volume":44589,"rsi_14":43.75,"sma_20":3235.75,"sma_60":3225.83,"sma_120":3078.17},{"date":"2025-08-25","open":3036,"high":3104,"low":3002,"close":3065,"volume":21817,"rsi_14":41.94,"sma_20":3227.5,"sma_60":3228.75,"sma_120":3080.04},{"date":"2025-08-26","open":3070,"high":3070,"low":2993,"close":3041,"volume":17696,"rsi_14":39.37,"sma_20":3222.25,"sma_60":3231.58,"sma_120":3081.79},{"date":"2025-08-27","open":3027,"high":3075,"low":2997,"close":3061,"volume":21312,"rsi_14":41.86,"sma_20":3218.75,"sma_60":3232.67,"sma_120":3083.88},{"date":"2025-08-28","open":3056,"high":3065,"low":3007,"close":3061,"volume":9986,"rsi_14":42.52,"sma_20":3211.25,"sma_60":3234.08,"sma_120":3085.88},{"date":"2025-08-29","open":3070,"high":3163,"low":3031,"close":3070,"volume":51414,"rsi_14":41.13,"sma_20":3205.0,"sma_60":3235.75,"sma_120":3088.25},{"date":"2025-09-01","open":3070,"high":3085,"low":3002,"close":3041,"volume":25689,"rsi_14":30.7,"sma_20":3201.25,"sma_60":3237.0,"sma_120":3090.75},{"date":"2025-09-02","open":3046,"high":3213,"low":3022,"close":3167,"volume":76570,"rsi_14":46.21,"sma_20":3201.5,"sma_60":3239.92,"sma_120":3093.96},{"date":"2025-09-03","open":3235,"high":3235,"low":3046,"close":3070,"volume":162436,"rsi_14":34.53,"sma_20":3196.25,"sma_60":3240.92,"sma_120":3096.38},{"date":"2025-09-04","open":3075,"high":3119,"low":3056,"close":3075,"volume":20909,"rsi_14":41.53,"sma_20":3191.75,"sma_60":3242.33,"sma_120":3098.79},{"date":"2025-09-05","open":3075,"high":3138,"low":3056,"close":3119,"volume":37366,"rsi_14":53.7,"sma_20":3190.0,"sma_60":3243.58,"sma_120":3101.75},{"date":"2025-09-08","open":3158,"high":3284,"low":3090,"close":3221,"volume":103006,"rsi_14":71.82,"sma_20":3192.25,"sma_60":3247.25,"sma_120":3105.46},{"date":"2025-09-09","open":3197,"high":3250,"low":3119,"close":3182,"volume":47436,"rsi_14":65.79,"sma_20":3188.5,"sma_60":3249.25,"sma_120":3109.08},{"date":"2025-09-10","open":3182,"high":3231,"low":3119,"close":3206,"volume":25579,"rsi_14":67.23,"sma_20":3188.0,"sma_60":3252.42,"sma_120":3112.62},{"date":"2025-09-11","open":3274,"high":3274,"low":3192,"close":3235,"volume":37784,"rsi_14":67.23,"sma_20":3185.75,"sma_60":3256.25,"sma_120":3116.46},{"date":"2025-09-12","open":3289,"high":3289,"low":3114,"close":3182,"volume":39193,"rsi_14":59.68,"sma_20":3186.25,"sma_60":3259.08,"sma_120":3119.33},{"date":"2025-09-15","open":3172,"high":3177,"low":3119,"close":3167,"volume":27880,"rsi_14":60.66,"sma_20":3190.75,"sma_60":3261.67,"sma_120":3122.25},{"date":"2025-09-16","open":3167,"high":3197,"low":3124,"close":3133,"volume":15704,"rsi_14":56.0,"sma_20":3198.25,"sma_60":3263.58,"sma_120":3124.38},{"date":"2025-09-17","open":3201,"high":3201,"low":3095,"close":3167,"volume":13894,"rsi_14":58.33,"sma_20":3206.5,"sma_60":3265.33,"sma_120":3126.79},{"date":"2025-09-18","open":3086,"high":3153,"low":3062,"close":3143,"volume":33786,"rsi_14":59.26,"sma_20":3216.0,"sma_60":3267.08,"sma_120":3129.62},{"date":"2025-09-19","open":3260,"high":3295,"low":3220,"close":3275,"volume":24196,"rsi_14":61.07,"sma_20":3223.5,"sma_60":3267.92,"sma_120":3132.33},{"date":"2025-09-22","open":3182,"high":3182,"low":3099,"close":3177,"volume":38184,"rsi_14":50.94,"sma_20":3229.25,"sma_60":3268.58,"sma_120":3135.38},{"date":"2025-09-23","open":3197,"high":3294,"low":3167,"close":3187,"volume":250856,"rsi_14":63.64,"sma_20":3236.75,"sma_60":3268.25,"sma_120":3138.88},{"date":"2025-09-24","open":3167,"high":3167,"low":3075,"close":3138,"volume":64781,"rsi_14":56.7,"sma_20":3240.75,"sma_60":3266.0,"sma_120":3141.29},{"date":"2025-09-25","open":3138,"high":3153,"low":3061,"close":3124,"volume":58275,"rsi_14":50.55,"sma_20":3244.0,"sma_60":3264.17,"sma_120":3143.62},{"date":"2025-09-26","open":3124,"high":3124,"low":3007,"close":3104,"volume":36813,"rsi_14":33.78,"sma_20":3245.75,"sma_60":3262.17,"sma_120":3146.0},{"date":"2025-09-29","open":3065,"high":3104,"low":3031,"close":3085,"volume":35837,"rsi_14":35.71,"sma_20":3248.0,"sma_60":3260.25,"sma_120":3147.96},{"date":"2025-09-30","open":3095,"high":3095,"low":2993,"close":3070,"volume":29727,"rsi_14":29.41,"sma_20":3243.0,"sma_60":3257.5,"sma_120":3150.12},{"date":"2025-10-01","open":3065,"high":3070,"low":2993,"close":3065,"volume":28554,"rsi_14":22.22,"sma_20":3242.75,"sma_60":3254.25,"sma_120":3152.08},{"date":"2025-10-02","open":3065,"high":3075,"low":2988,"close":3061,"volume":11772,"rsi_14":26.42,"sma_20":3242.0,"sma_60":3249.67,"sma_120":3154.21},{"date":"2025-10-10","open":3061,"high":3061,"low":2925,"close":2939,"volume":64641,"rsi_14":18.67,"sma_20":3232.75,"sma_60":3242.08,"sma_120":3154.92},{"date":"2025-10-13","open":2832,"high":2973,"low":2798,"close":2944,"volume":33433,"rsi_14":21.74,"sma_20":3218.5,"sma_60":3234.92,"sma_120":3155.58},{"date":"2025-10-14","open":2973,"high":2973,"low":2876,"close":2929,"volume":48959,"rsi_14":12.31,"sma_20":3205.5,"sma_60":3228.5,"sma_120":3156.0},{"date":"2025-10-15","open":2929,"high":2973,"low":2910,"close":2959,"volume":16606,"rsi_14":13.64,"sma_20":3192.75,"sma_60":3222.58,"sma_120":3156.62},{"date":"2025-10-16","open":2959,"high":2983,"low":2925,"close":2983,"volume":15395,"rsi_14":20.29,"sma_20":3179.75,"sma_60":3219.08,"sma_120":3157.54},{"date":"2025-10-17","open":2978,"high":2993,"low":2915,"close":2983,"volume":23783,"rsi_14":20.59,"sma_20":3169.5,"sma_60":3213.58,"sma_120":3158.88},{"date":"2025-10-20","open":2983,"high":2983,"low":2900,"close":2959,"volume":36898,"rsi_14":16.9,"sma_20":3158.75,"sma_60":3209.83,"sma_120":3159.79},{"date":"2025-10-21","open":2959,"high":2959,"low":2861,"close":2915,"volume":42097,"rsi_14":17.14,"sma_20":3147.5,"sma_60":3205.58,"sma_120":3160.96},{"date":"2025-10-22","open":3061,"high":3061,"low":2929,"close":2988,"volume":72152,"rsi_14":32.93,"sma_20":3138.25,"sma_60":3201.83,"sma_120":3162.62},{"date":"2025-10-23","open":2988,"high":2988,"low":2910,"close":2954,"volume":26756,"rsi_14":31.76,"sma_20":3126.0,"sma_60":3196.17,"sma_120":3163.88},{"date":"2025-10-24","open":2954,"high":2963,"low":2876,"close":2876,"volume":47382,"rsi_14":27.84,"sma_20":3110.25,"sma_60":3189.83,"sma_120":3164.62},{"date":"2025-10-27","open":2876,"high":2949,"low":2866,"close":2934,"volume":18802,"rsi_14":36.79,"sma_20":3097.75,"sma_60":3184.83,"sma_120":3165.96},{"date":"2025-10-28","open":2934,"high":2983,"low":2895,"close":2939,"volume":31522,"rsi_14":37.74,"sma_20":3085.0,"sma_60":3181.33,"sma_120":3166.79},{"date":"2025-10-29","open":2939,"high":2954,"low":2900,"close":2929,"volume":38262,"rsi_14":37.38,"sma_20":3074.25,"sma_60":3177.92,"sma_120":3165.96},{"date":"2025-10-30","open":2905,"high":2929,"low":2871,"close":2900,"volume":24541,"rsi_14":45.45,"sma_20":3062.75,"sma_60":3172.67,"sma_120":3166.25},{"date":"2025-10-31","open":2895,"high":2939,"low":2871,"close":2925,"volume":13793,"rsi_14":47.83,"sma_20":3053.5,"sma_60":3168.08,"sma_120":3166.83},{"date":"2025-11-03","open":2886,"high":2929,"low":2871,"close":2905,"volume":20234,"rsi_14":47.31,"sma_20":3044.25,"sma_60":3164.5,"sma_120":3167.5},{"date":"2025-11-04","open":2939,"high":2939,"low":2852,"close":2871,"volume":10234,"rsi_14":40.43,"sma_20":3034.0,"sma_60":3159.5,"sma_120":3167.33},{"date":"2025-11-05","open":2915,"high":2915,"low":2628,"close":2842,"volume":54806,"rsi_14":34.74,"sma_20":3022.5,"sma_60":3153.83,"sma_120":3167.04},{"date":"2025-11-06","open":2827,"high":2827,"low":2740,"close":2827,"volume":19441,"rsi_14":33.67,"sma_20":3010.5,"sma_60":3148.08,"sma_120":3166.33},{"date":"2025-11-07","open":2813,"high":2813,"low":2662,"close":2769,"volume":45464,"rsi_14":31.43,"sma_20":3001.75,"sma_60":3141.5,"sma_120":3165.29},{"date":"2025-11-10","open":2755,"high":2861,"low":2750,"close":2793,"volume":33695,"rsi_14":37.62,"sma_20":2994.0,"sma_60":3134.92,"sma_120":3164.21},{"date":"2025-11-11","open":2803,"high":3007,"low":2735,"close":2827,"volume":47516,"rsi_14":32.26,"sma_20":2988.75,"sma_60":3127.58,"sma_120":3163.62},{"date":"2025-11-12","open":2827,"high":2934,"low":2818,"close":2861,"volume":6274,"rsi_14":39.78,"sma_20":2983.75,"sma_60":3121.5,"sma_120":3163.42},{"date":"2025-11-13","open":2963,"high":2963,"low":2823,"close":2895,"volume":10620,"rsi_14":52.38,"sma_20":2979.25,"sma_60":3114.92,"sma_120":3163.0},{"date":"2025-11-14","open":2832,"high":2968,"low":2818,"close":2920,"volume":23989,"rsi_14":48.05,"sma_20":2976.0,"sma_60":3110.58,"sma_120":3162.83},{"date":"2025-11-17","open":2954,"high":2959,"low":2871,"close":2929,"volume":15150,"rsi_14":48.72,"sma_20":2974.5,"sma_60":3108.0,"sma_120":3163.04},{"date":"2025-11-18","open":2929,"high":2949,"low":2813,"close":2866,"volume":31363,"rsi_14":42.7,"sma_20":2972.0,"sma_60":3105.92,"sma_120":3162.75},{"date":"2025-11-19","open":2861,"high":2934,"low":2813,"close":2925,"volume":38862,"rsi_14":52.63,"sma_20":2968.75,"sma_60":3104.5,"sma_120":3163.08},{"date":"2025-11-20","open":2925,"high":2968,"low":2881,"close":2954,"volume":29635,"rsi_14":53.12,"sma_20":2968.75,"sma_60":3103.58,"sma_120":3163.67},{"date":"2025-11-21","open":2949,"high":2973,"low":2910,"close":2959,"volume":33695,"rsi_14":55.91,"sma_20":2973.0,"sma_60":3102.25,"sma_120":3164.04},{"date":"2025-11-24","open":3022,"high":3022,"low":2920,"close":2983,"volume":30657,"rsi_14":62.64,"sma_20":2975.5,"sma_60":3100.83,"sma_120":3164.79},{"date":"2025-11-25","open":2983,"high":2983,"low":2876,"close":2968,"volume":11425,"rsi_14":64.77,"sma_20":2977.0,"sma_60":3099.58,"sma_120":3165.58},{"date":"2025-11-26","open":3012,"high":3012,"low":2842,"close":2944,"volume":67611,"rsi_14":63.33,"sma_20":2977.75,"sma_60":3097.58,"sma_120":3165.12},{"date":"2025-11-27","open":2934,"high":3002,"low":2891,"close":2973,"volume":29383,"rsi_14":75.0,"sma_20":2981.5,"sma_60":3096.08,"sma_120":3165.08},{"date":"2025-11-28","open":2973,"high":3002,"low":2949,"close":2993,"volume":17859,"rsi_14":74.7,"sma_20":2985.0,"sma_60":3094.75,"sma_120":3165.25},{"date":"2025-12-01","open":3012,"high":3022,"low":2915,"close":2993,"volume":28981,"rsi_14":72.37,"sma_20":2989.5,"sma_60":3093.92,"sma_120":3165.46},{"date":"2025-12-02","open":3022,"high":3022,"low":2959,"close":2988,"volume":10590,"rsi_14":68.57,"sma_20":2995.5,"sma_60":3090.83,"sma_120":3165.38},{"date":"2025-12-03","open":2978,"high":3002,"low":2949,"close":2983,"volume":19241,"rsi_14":64.06,"sma_20":3002.75,"sma_60":3089.33,"sma_120":3165.12},{"date":"2025-12-04","open":3002,"high":3109,"low":2915,"close":2983,"volume":164333,"rsi_14":61.02,"sma_20":3010.75,"sma_60":3087.75,"sma_120":3165.04},{"date":"2025-12-05","open":2993,"high":3041,"low":2968,"close":3036,"volume":36710,"rsi_14":66.18,"sma_20":3024.5,"sma_60":3086.33,"sma_120":3164.96},{"date":"2025-12-08","open":3051,"high":3056,"low":2944,"close":3041,"volume":53786,"rsi_14":82.14,"sma_20":3037.25,"sma_60":3083.25,"sma_120":3165.25},{"date":"2025-12-09","open":3041,"high":3041,"low":2954,"close":2983,"volume":42296,"rsi_14":60.71,"sma_20":3045.25,"sma_60":3079.83,"sma_120":3164.54},{"date":"2025-12-10","open":2983,"high":3012,"low":2925,"close":3012,"volume":34967,"rsi_14":60.71,"sma_20":3053.0,"sma_60":3076.5,"sma_120":3164.46},{"date":"2025-12-11","open":3036,"high":3051,"low":2983,"close":3017,"volume":9701,"rsi_14":60.71,"sma_20":3059.25,"sma_60":3072.75,"sma_120":3164.5},{"date":"2025-12-12","open":3017,"high":3031,"low":2978,"close":3017,"volume":8041,"rsi_14":56.86,"sma_20":3064.25,"sma_60":3069.92,"sma_120":3164.5},{"date":"2025-12-15","open":3046,"high":3046,"low":2959,"close":2997,"volume":18670,"rsi_14":55.77,"sma_20":3067.75,"sma_60":3067.0,"sma_120":3164.33},{"date":"2025-12-16","open":3012,"high":3012,"low":2954,"close":2993,"volume":21643,"rsi_14":60.42,"sma_20":3074.25,"sma_60":3064.58,"sma_120":3164.08},{"date":"2025-12-17","open":2993,"high":3017,"low":2968,"close":3017,"volume":8221,"rsi_14":59.57,"sma_20":3079.0,"sma_60":3062.0,"sma_120":3163.67},{"date":"2025-12-18","open":3012,"high":3022,"low":2915,"close":3002,"volume":13528,"rsi_14":52.17,"sma_20":3081.5,"sma_60":3058.75,"sma_120":3162.92},{"date":"2025-12-19","open":2973,"high":3012,"low":2968,"close":3002,"volume":11972,"rsi_14":52.17,"sma_20":3083.75,"sma_60":3055.67,"sma_120":3161.79},{"date":"2025-12-22","open":3002,"high":3031,"low":2968,"close":3022,"volume":27817,"rsi_14":57.14,"sma_20":3085.75,"sma_60":3053.0,"sma_120":3160.79},{"date":"2025-12-23","open":3051,"high":3158,"low":3022,"close":3080,"volume":182211,"rsi_14":66.67,"sma_20":3091.5,"sma_60":3051.17,"sma_120":3159.71},{"date":"2025-12-24","open":3138,"high":3138,"low":3041,"close":3104,"volume":43270,"rsi_14":69.23,"sma_20":3099.75,"sma_60":3050.58,"sma_120":3158.29},{"date":"2025-12-26","open":3104,"high":3104,"low":3041,"close":3080,"volume":26336,"rsi_14":57.63,"sma_20":3105.25,"sma_60":3049.83,"sma_120":3157.0},{"date":"2025-12-29","open":3120,"high":3160,"low":3050,"close":3140,"volume":36979,"rsi_14":51.56,"sma_20":3108.25,"sma_60":3048.92,"sma_120":3155.54},{"date":"2025-12-30","open":3140,"high":3150,"low":3085,"close":3115,"volume":32098,"rsi_14":57.89,"sma_20":3110.0,"sma_60":3047.92,"sma_120":3154.08},{"date":"2026-01-02","open":3115,"high":3135,"low":3025,"close":3130,"volume":29052,"rsi_14":55.56,"sma_20":3112.75,"sma_60":3047.42,"sma_120":3152.46},{"date":"2026-01-05","open":3130,"high":3150,"low":3020,"close":3120,"volume":35302,"rsi_14":52.73,"sma_20":3115.25,"sma_60":3046.83,"sma_120":3150.54},{"date":"2026-01-06","open":3115,"high":3115,"low":3040,"close":3050,"volume":72563,"rsi_14":42.03,"sma_20":3114.25,"sma_60":3045.17,"sma_120":3147.42},{"date":"2026-01-07","open":3045,"high":3100,"low":2965,"close":3040,"volume":41125,"rsi_14":43.28,"sma_20":3110.0,"sma_60":3045.42,"sma_120":3143.75},{"date":"2026-01-08","open":2950,"high":3055,"low":2950,"close":3000,"volume":41184,"rsi_14":39.19,"sma_20":3103.5,"sma_60":3044.92,"sma_120":3139.92},{"date":"2026-01-09","open":3000,"high":3000,"low":2925,"close":2955,"volume":24433,"rsi_14":30.77,"sma_20":3097.75,"sma_60":3043.92,"sma_120":3136.21},{"date":"2026-01-12","open":2925,"high":2945,"low":2850,"close":2850,"volume":47466,"rsi_14":25.0,"sma_20":3085.25,"sma_60":3040.67,"sma_120":3131.62},{"date":"2026-01-13","open":2850,"high":2935,"low":2825,"close":2905,"volume":61570,"rsi_14":32.71,"sma_20":3075.25,"sma_60":3037.92,"sma_120":3128.5},{"date":"2026-01-14","open":2910,"high":2930,"low":2845,"close":2880,"volume":29108,"rsi_14":28.7,"sma_20":3064.0,"sma_60":3034.75,"sma_120":3124.17},{"date":"2026-01-15","open":2930,"high":3180,"low":2915,"close":3160,"volume":271247,"rsi_14":49.34,"sma_20":3067.75,"sma_60":3036.67,"sma_120":3123.25},{"date":"2026-01-16","open":3200,"high":3200,"low":3065,"close":3135,"volume":81013,"rsi_14":47.62,"sma_20":3072.0,"sma_60":3039.92,"sma_120":3122.25},{"date":"2026-01-19","open":3135,"high":3145,"low":3060,"close":3105,"volume":43819,"rsi_14":47.62,"sma_20":3072.75,"sma_60":3041.0,"sma_120":3120.62},{"date":"2026-01-20","open":3125,"high":3955,"low":3050,"close":3095,"volume":3743449,"rsi_14":48.61,"sma_20":3073.0,"sma_60":3043.25,"sma_120":3118.25},{"date":"2026-01-21","open":3020,"high":3140,"low":3010,"close":3055,"volume":296744,"rsi_14":44.97,"sma_20":3070.25,"sma_60":3043.83,"sma_120":3115.88},{"date":"2026-01-22","open":3190,"high":3720,"low":3120,"close":3650,"volume":1302537,"rsi_14":69.92,"sma_20":3094.25,"sma_60":3054.25,"sma_120":3118.62},{"date":"2026-01-23","open":3970,"high":3970,"low":3500,"close":3650,"volume":520721,"rsi_14":73.81,"sma_20":3117.0,"sma_60":3064.83,"sma_120":3122.08},{"date":"2026-01-26","open":3650,"high":3650,"low":3440,"close":3630,"volume":262622,"rsi_14":73.23,"sma_20":3140.0,"sma_60":3075.58,"sma_120":3125.5},{"date":"2026-01-27","open":3540,"high":3575,"low":3455,"close":3465,"volume":146945,"rsi_14":66.67,"sma_20":3156.25,"sma_60":3083.17,"sma_120":3126.88},{"date":"2026-01-28","open":3500,"high":3500,"low":3390,"close":3460,"volume":138561,"rsi_14":68.63,"sma_20":3173.5,"sma_60":3091.0,"sma_120":3128.33},{"date":"2026-01-29","open":3460,"high":3465,"low":3345,"close":3430,"volume":134617,"rsi_14":72.66,"sma_20":3188.5,"sma_60":3098.92,"sma_120":3130.21},{"date":"2026-01-30","open":3470,"high":3470,"low":3320,"close":3345,"volume":71879,"rsi_14":66.79,"sma_20":3199.75,"sma_60":3105.92,"sma_120":3130.96},{"date":"2026-02-02","open":3340,"high":3340,"low":3235,"close":3315,"volume":95778,"rsi_14":66.54,"sma_20":3213.0,"sma_60":3112.67,"sma_120":3131.38},{"date":"2026-02-03","open":3330,"high":3350,"low":3280,"close":3325,"volume":59588,"rsi_14":57.89,"sma_20":3227.25,"sma_60":3120.58,"sma_120":3131.96},{"date":"2026-02-04","open":3350,"high":3470,"low":3300,"close":3460,"volume":74809,"rsi_14":64.07,"sma_20":3250.25,"sma_60":3126.0,"sma_120":3133.75},{"date":"2026-02-05","open":3405,"high":3485,"low":3380,"close":3430,"volume":65993,"rsi_14":62.45,"sma_20":3274.0,"sma_60":3135.25,"sma_120":3135.08},{"date":"2026-02-06","open":3405,"high":3420,"low":3240,"close":3420,"volume":66570,"rsi_14":63.52,"sma_20":3302.5,"sma_60":3143.75,"sma_120":3135.67},{"date":"2026-02-09","open":3460,"high":3500,"low":3355,"close":3360,"volume":64362,"rsi_14":60.91,"sma_20":3325.25,"sma_60":3150.67,"sma_120":3136.08},{"date":"2026-02-10","open":3380,"high":3395,"low":3330,"close":3380,"volume":28797,"rsi_14":63.6,"sma_20":3350.25,"sma_60":3157.33,"sma_120":3136.12},{"date":"2026-02-11","open":3415,"high":3415,"low":3325,"close":3385,"volume":38511,"rsi_14":28.1,"sma_20":3361.5,"sma_60":3163.67,"sma_120":3137.12},{"date":"2026-02-12","open":3385,"high":3400,"low":3325,"close":3375,"volume":34452,"rsi_14":27.64,"sma_20":3373.5,"sma_60":3169.67,"sma_120":3138.83},{"date":"2026-02-13","open":3370,"high":3370,"low":3240,"close":3285,"volume":89447,"rsi_14":24.82,"sma_20":3381.0,"sma_60":3175.25,"sma_120":3140.58},{"date":"2026-02-19","open":3285,"high":3285,"low":3155,"close":3215,"volume":79474,"rsi_14":28.81,"sma_20":3386.5,"sma_60":3178.67,"sma_120":3141.58},{"date":"2026-02-20","open":3220,"high":3280,"low":3180,"close":3255,"volume":39113,"rsi_14":33.6,"sma_20":3394.5,"sma_60":3182.25,"sma_120":3142.92},{"date":"2026-02-23","open":3295,"high":3320,"low":3220,"close":3315,"volume":35614,"rsi_14":41.22,"sma_20":3407.5,"sma_60":3186.75,"sma_120":3144.5},{"date":"2026-02-24","open":3315,"high":3335,"low":3270,"close":3320,"volume":38278,"rsi_14":47.83,"sma_20":3391.0,"sma_60":3190.92,"sma_120":3145.88},{"date":"2026-02-25","open":3320,"high":3355,"low":3265,"close":3305,"volume":47995,"rsi_14":49.11,"sma_20":3373.75,"sma_60":3195.08,"sma_120":3147.33},{"date":"2026-02-26","open":3315,"high":3315,"low":3215,"close":3245,"volume":46164,"rsi_14":43.44,"sma_20":3354.25,"sma_60":3222.33,"sma_120":3152.04},{"date":"2026-02-27","open":3220,"high":3265,"low":3160,"close":3235,"volume":45200,"rsi_14":26.8,"sma_20":3343.0,"sma_60":3201.58,"sma_120":3148.83},{"date":"2026-03-03","open":3200,"high":3820,"low":3065,"close":3215,"volume":1966314,"rsi_14":27.37,"sma_20":3330.75,"sma_60":3203.83,"sma_120":3149.29},{"date":"2026-03-04","open":3130,"high":3195,"low":2890,"close":3095,"volume":120645,"rsi_14":22.22,"sma_20":3314.0,"sma_60":3204.08,"sma_120":3149.0},{"date":"2026-03-05","open":3070,"high":3170,"low":3010,"close":3085,"volume":113129,"rsi_14":24.3,"sma_20":3301.0,"sma_60":3204.25,"sma_120":3147.54},{"date":"2026-03-06","open":3085,"high":3100,"low":3025,"close":3090,"volume":35560,"rsi_14":22.12,"sma_20":3289.75,"sma_60":3204.58,"sma_120":3146.96},{"date":"2026-03-09","open":3025,"high":3040,"low":2915,"close":3035,"volume":42506,"rsi_14":19.3,"sma_20":3275.25,"sma_60":3204.0,"sma_120":3145.88},{"date":"2026-03-10","open":3055,"high":3100,"low":3000,"close":3100,"volume":21321,"rsi_14":28.0,"sma_20":3257.25,"sma_60":3203.58,"sma_120":3144.96},{"date":"2026-03-11","open":3105,"high":3130,"low":3025,"close":3105,"volume":26789,"rsi_14":33.33,"sma_20":3241.0,"sma_60":3203.17,"sma_120":3143.21},{"date":"2026-03-12","open":3100,"high":3120,"low":3050,"close":3105,"volume":7905,"rsi_14":38.3,"sma_20":3225.25,"sma_60":3203.75,"sma_120":3141.79},{"date":"2026-03-13","open":3105,"high":3110,"low":3005,"close":3095,"volume":15634,"rsi_14":31.82,"sma_20":3212.0,"sma_60":3203.67,"sma_120":3140.08},{"date":"2026-03-16","open":3095,"high":3110,"low":3050,"close":3085,"volume":16548,"rsi_14":20.51,"sma_20":3197.25,"sma_60":3225.58,"sma_120":3161.38},{"date":"2026-03-17","open":3100,"high":3170,"low":3010,"close":3075,"volume":23616,"rsi_14":18.99,"sma_20":3181.75,"sma_60":3202.83,"sma_120":3136.38},{"date":"2026-03-18","open":3075,"high":3120,"low":3025,"close":3065,"volume":29596,"rsi_14":19.23,"sma_20":3166.25,"sma_60":3202.5,"sma_120":3134.75},{"date":"2026-03-19","open":3035,"high":3070,"low":2980,"close":3065,"volume":15211,"rsi_14":22.73,"sma_20":3155.25,"sma_60":3202.25,"sma_120":3133.42},{"date":"2026-03-20","open":3080,"high":3080,"low":2895,"close":3060,"volume":34270,"rsi_14":23.08,"sma_20":3147.5,"sma_60":3201.5,"sma_120":3131.75},{"date":"2026-03-23","open":3035,"high":3060,"low":2980,"close":3030,"volume":22401,"rsi_14":22.39,"sma_20":3136.25,"sma_60":3200.5,"sma_120":3129.62},{"date":"2026-03-24","open":3070,"high":3070,"low":2985,"close":3055,"volume":32913,"rsi_14":41.67,"sma_20":3123.25,"sma_60":3199.92,"sma_120":3127.79},{"date":"2026-03-25","open":3065,"high":3190,"low":3060,"close":3160,"volume":52193,"rsi_14":61.19,"sma_20":3115.25,"sma_60":3200.75,"sma_120":3126.88},{"date":"2026-03-26","open":3160,"high":3265,"low":3100,"close":3160,"volume":64816,"rsi_14":60.61,"sma_20":3108.0,"sma_60":3200.58,"sma_120":3125.88},{"date":"2026-03-27","open":3080,"high":3150,"low":3030,"close":3150,"volume":50507,"rsi_14":70.18,"sma_20":3103.25,"sma_60":3199.83,"sma_120":3125.21},{"date":"2026-03-30","open":3105,"high":3105,"low":3025,"close":3075,"volume":35486,"rsi_14":45.76,"sma_20":3095.25,"sma_60":3198.25,"sma_120":3124.04},{"date":"2026-03-31","open":3180,"high":3180,"low":2995,"close":3065,"volume":24794,"rsi_14":43.33,"sma_20":3087.75,"sma_60":3197.0,"sma_120":3122.96},{"date":"2026-04-01","open":3120,"high":3145,"low":3010,"close":3120,"volume":21677,"rsi_14":52.11,"sma_20":3089.0,"sma_60":3197.08,"sma_120":3122.5},{"date":"2026-04-02","open":3170,"high":3170,"low":2995,"close":3085,"volume":25285,"rsi_14":48.68,"sma_20":3089.0,"sma_60":3196.33,"sma_120":3121.88},{"date":"2026-04-03","open":3080,"high":3110,"low":3035,"close":3090,"volume":20131,"rsi_14":50.67,"sma_20":3089.0,"sma_60":3195.83,"sma_120":3121.33},{"date":"2026-04-06","open":3095,"high":3095,"low":3010,"close":3055,"volume":20583,"rsi_14":47.5,"sma_20":3090.0,"sma_60":3195.92,"sma_120":3120.54},{"date":"2026-04-07","open":3055,"high":3095,"low":2990,"close":3055,"volume":31312,"rsi_14":48.72,"sma_20":3087.75,"sma_60":3196.17,"sma_120":3120.79},{"date":"2026-04-08","open":3075,"high":3085,"low":3000,"close":3065,"volume":50236,"rsi_14":50.0,"sma_20":3085.75,"sma_60":3197.25,"sma_120":3121.08},{"date":"2026-04-09","open":3035,"high":3060,"low":3025,"close":3055,"volume":6876,"rsi_14":49.38,"sma_20":3083.25,"sma_60":3198.92,"sma_120":3121.42},{"date":"2026-04-10","open":3145,"high":3145,"low":3000,"close":3050,"volume":52783,"rsi_14":52.63,"sma_20":3081.0,"sma_60":3202.25,"sma_120":3121.46},{"date":"2026-04-13","open":3065,"high":3065,"low":3020,"close":3060,"volume":19541,"rsi_14":50.68,"sma_20":3079.75,"sma_60":3204.83,"sma_120":3121.38},{"date":"2026-04-14","open":3090,"high":3130,"low":3055,"close":3100,"volume":27293,"rsi_14":40.0,"sma_20":3081.0,"sma_60":3208.5,"sma_120":3121.62},{"date":"2026-04-15","open":3160,"high":3235,"low":3100,"close":3220,"volume":68921,"rsi_14":57.14,"sma_20":3088.75,"sma_60":3209.5,"sma_120":3123.08},{"date":"2026-04-16","open":3250,"high":3345,"low":3180,"close":3320,"volume":127214,"rsi_14":66.67,"sma_20":3101.5,"sma_60":3212.58,"sma_120":3125.75},{"date":"2026-04-17","open":3320,"high":3385,"low":3205,"close":3320,"volume":126550,"rsi_14":78.16,"sma_20":3114.5,"sma_60":3216.17,"sma_120":3127.79},{"date":"2026-04-20","open":3285,"high":3400,"low":3220,"close":3280,"volume":56014,"rsi_14":73.12,"sma_20":3127.0,"sma_60":3219.25,"sma_120":3129.79},{"date":"2026-04-21","open":3300,"high":3585,"low":3215,"close":3375,"volume":446338,"rsi_14":75.25,"sma_20":3143.0,"sma_60":3224.58,"sma_120":3133.25},{"date":"2026-04-22","open":3380,"high":3380,"low":3265,"close":3315,"volume":61766,"rsi_14":71.7,"sma_20":3150.75,"sma_60":3219.0,"sma_120":3135.71},{"date":"2026-04-23","open":3420,"high":3420,"low":3255,"close":3335,"volume":64335,"rsi_14":72.48,"sma_20":3159.5,"sma_60":3213.75,"sma_120":3138.29},{"date":"2026-04-24","open":3335,"high":3335,"low":3240,"close":3240,"volume":43683,"rsi_14":65.29,"sma_20":3164.0,"sma_60":3207.25,"sma_120":3140.17},{"date":"2026-04-27","open":3235,"high":3275,"low":3195,"close":3225,"volume":43140,"rsi_14":63.71,"sma_20":3171.5,"sma_60":3203.25,"sma_120":3142.17},{"date":"2026-04-28","open":3240,"high":3250,"low":3155,"close":3220,"volume":45305,"rsi_14":62.6,"sma_20":3179.25,"sma_60":3199.25,"sma_120":3143.92},{"date":"2026-04-29","open":3215,"high":3220,"low":3150,"close":3210,"volume":29183,"rsi_14":62.6,"sma_20":3183.75,"sma_60":3195.58,"sma_120":3179.17},{"date":"2026-04-30","open":3215,"high":3245,"low":3135,"close":3240,"volume":34093,"rsi_14":61.86,"sma_20":3211.0,"sma_60":3130.5,"sma_120":3129.04},{"date":"2026-05-04","open":3210,"high":3275,"low":3140,"close":3215,"volume":95828,"rsi_14":61.83,"sma_20":3197.75,"sma_60":3192.17,"sma_120":3150.54},{"date":"2026-05-06","open":3175,"high":3215,"low":3090,"close":3140,"volume":77404,"rsi_14":52.9,"sma_20":3202.0,"sma_60":3189.08,"sma_120":3152.46},{"date":"2026-05-07","open":3105,"high":3140,"low":3075,"close":3130,"volume":22754,"rsi_14":42.24,"sma_20":3205.75,"sma_60":3183.58,"sma_120":3154.79},{"date":"2026-05-08","open":3100,"high":3130,"low":3045,"close":3100,"volume":21510,"rsi_14":28.43,"sma_20":3207.5,"sma_60":3178.08,"sma_120":3156.67},{"date":"2026-05-11","open":3100,"high":3100,"low":3025,"close":3060,"volume":25683,"rsi_14":26.36,"sma_20":3207.75,"sma_60":3172.08,"sma_120":3157.92},{"date":"2026-05-12","open":3065,"high":3075,"low":2960,"close":3065,"volume":43640,"rsi_14":29.13,"sma_20":3208.5,"sma_60":3167.17,"sma_120":3158.92},{"date":"2026-05-13","open":3070,"high":3125,"low":2980,"close":3020,"volume":22821,"rsi_14":11.83,"sma_20":3206.5,"sma_60":3161.17,"sma_120":3159.25},{"date":"2026-05-14","open":3020,"high":3080,"low":2935,"close":3065,"volume":42057,"rsi_14":22.22,"sma_20":3204.75,"sma_60":3155.83,"sma_120":3159.75},{"date":"2026-05-15","open":3065,"high":3080,"low":2960,"close":3000,"volume":24462,"rsi_14":16.16,"sma_20":3193.75,"sma_60":3149.58,"sma_120":3159.62},{"date":"2026-05-18","open":3000,"high":3005,"low":2860,"close":2980,"volume":52699,"rsi_14":19.05,"sma_20":3176.75,"sma_60":3144.5,"sma_120":3159.88},{"date":"2026-05-19","open":2990,"high":2990,"low":2830,"close":2895,"volume":67368,"rsi_14":16.33,"sma_20":3155.5,"sma_60":3139.17,"sma_120":3158.92},{"date":"2026-05-20","open":2895,"high":2925,"low":2765,"close":2900,"volume":23418,"rsi_14":17.35,"sma_20":3136.5,"sma_60":3133.25,"sma_120":3157.75},{"date":"2026-05-21","open":2900,"high":2915,"low":2840,"close":2870,"volume":23461,"rsi_14":16.67,"sma_20":3111.25,"sma_60":3125.83,"sma_120":3156.29},{"date":"2026-05-22","open":2850,"high":2895,"low":2845,"close":2895,"volume":18297,"rsi_14":15.84,"sma_20":3090.25,"sma_60":3118.75,"sma_120":3154.83},{"date":"2026-05-26","open":2900,"high":2910,"low":2775,"close":2820,"volume":47626,"rsi_14":14.41,"sma_20":3064.5,"sma_60":3110.67,"sma_120":3152.88},{"date":"2026-05-27","open":2820,"high":2825,"low":2715,"close":2800,"volume":50442,"rsi_14":16.0,"sma_20":3042.5,"sma_60":3103.25,"sma_120":3150.96},{"date":"2026-05-28","open":2795,"high":2805,"low":2690,"close":2800,"volume":25271,"rsi_14":16.33,"sma_20":3021.25,"sma_60":3096.0,"sma_120":3148.79},{"date":"2026-05-29","open":2845,"high":2850,"low":2710,"close":2790,"volume":25404,"rsi_14":17.02,"sma_20":2999.75,"sma_60":3088.92,"sma_120":3146.38},{"date":"2026-06-01","open":2805,"high":2815,"low":2630,"close":2690,"volume":53657,"rsi_14":15.09,"sma_20":2973.75,"sma_60":3082.17,"sma_120":3143.12},{"date":"2026-06-02","open":2690,"high":2695,"low":2500,"close":2670,"volume":50300,"rsi_14":13.76,"sma_20":2945.25,"sma_60":3075.25,"sma_120":3139.75},{"date":"2026-06-04","open":2650,"high":2660,"low":2570,"close":2615,"volume":50555,"rsi_14":13.51,"sma_20":2915.25,"sma_60":3067.33,"sma_120":3135.96},{"date":"2026-06-05","open":2765,"high":2765,"low":2535,"close":2680,"volume":16133,"rsi_14":16.52,"sma_20":2892.25,"sma_60":3061.42,"sma_120":3132.71},{"date":"2026-06-08","open":2735,"high":2735,"low":2495,"close":2555,"volume":39181,"rsi_14":14.96,"sma_20":2863.5,"sma_60":3052.33,"sma_120":3127.96},{"date":"2026-06-09","open":2570,"high":2585,"low":2480,"close":2560,"volume":30423,"rsi_14":16.13,"sma_20":2836.5,"sma_60":3043.25,"sma_120":3123.21},{"date":"2026-06-10","open":2600,"high":2715,"low":2455,"close":2505,"volume":43795,"rsi_14":16.95,"sma_20":2808.75,"sma_60":3033.25,"sma_120":3118.5},{"date":"2026-06-11","open":2510,"high":2555,"low":2460,"close":2485,"volume":22894,"rsi_14":15.7,"sma_20":2779.75,"sma_60":3023.08,"sma_120":3113.38},{"date":"2026-06-12","open":2485,"high":2600,"low":2460,"close":2545,"volume":22418,"rsi_14":24.41,"sma_20":2756.0,"sma_60":3014.08,"sma_120":3108.71},{"date":"2026-06-15","open":2550,"high":2615,"low":2520,"close":2545,"volume":21155,"rsi_14":21.31,"sma_20":2730.0,"sma_60":3005.25,"sma_120":3104.04},{"date":"2026-06-16","open":2635,"high":2635,"low":2520,"close":2580,"volume":14021,"rsi_14":28.95,"sma_20":2709.0,"sma_60":2997.17,"sma_120":3099.83},{"date":"2026-06-17","open":2670,"high":2680,"low":2530,"close":2675,"volume":23693,"rsi_14":49.37,"sma_20":2608.75,"sma_60":2938.42,"sma_120":3069.12},{"date":"2026-06-18","open":2695,"high":2775,"low":2610,"close":2730,"volume":26688,"rsi_14":45.0,"sma_20":2685.5,"sma_60":2985.17,"sma_120":3093.33},{"date":"2026-06-19","open":2730,"high":2745,"low":2590,"close":2720,"volume":42416,"rsi_14":45.0,"sma_20":2676.5,"sma_60":2980.0,"sma_120":3090.25},{"date":"2026-06-22","open":2670,"high":2710,"low":2590,"close":2680,"volume":34587,"rsi_14":49.22,"sma_20":2667.0,"sma_60":2973.75,"sma_120":3086.83},{"date":"2026-06-23","open":2735,"high":2740,"low":2555,"close":2610,"volume":19182,"rsi_14":45.65,"sma_20":2652.75,"sma_60":2964.58,"sma_120":3082.67},{"date":"2026-06-24","open":2615,"high":2620,"low":2430,"close":2595,"volume":23332,"rsi_14":48.46,"sma_20":2641.5,"sma_60":2955.17,"sma_120":3077.88},{"date":"2026-06-25","open":2575,"high":2605,"low":2485,"close":2565,"volume":11455,"rsi_14":40.65,"sma_20":2629.75,"sma_60":2945.42,"sma_120":3072.62},{"date":"2026-06-26","open":2565,"high":2565,"low":2350,"close":2500,"volume":45490,"rsi_14":45.05,"sma_20":2614.75,"sma_60":2935.83,"sma_120":3067.04},{"date":"2026-06-29","open":2505,"high":2690,"low":2455,"close":2690,"volume":17115,"rsi_14":58.78,"sma_20":2609.75,"sma_60":2929.58,"sma_120":3063.29},{"date":"2026-06-30","open":2720,"high":2720,"low":2595,"close":2685,"volume":4398,"rsi_14":63.04,"sma_20":2609.5,"sma_60":2922.33,"sma_120":3059.71},{"date":"2026-07-01","open":2685,"high":2710,"low":2610,"close":2660,"volume":16473,"rsi_14":62.59,"sma_20":2609.0,"sma_60":2915.25,"sma_120":3055.79},{"date":"2026-07-02","open":2665,"high":2755,"low":2530,"close":2650,"volume":18035,"rsi_14":58.14,"sma_20":2610.75,"sma_60":2907.92,"sma_120":3051.88},{"date":"2026-07-03","open":2650,"high":2700,"low":2560,"close":2625,"volume":43515,"rsi_14":55.97,"sma_20":2608.0,"sma_60":2900.75,"sma_120":3048.33},{"date":"2026-07-06","open":2635,"high":2740,"low":2555,"close":2725,"volume":30710,"rsi_14":59.86,"sma_20":2616.5,"sma_60":2895.25,"sma_120":3045.71},{"date":"2026-07-07","open":2750,"high":2755,"low":2635,"close":2700,"volume":17200,"rsi_14":51.88,"sma_20":2623.5,"sma_60":2889.17,"sma_120":3043.21},{"date":"2026-07-08","open":2695,"high":2695,"low":2615,"close":2645,"volume":24684,"rsi_14":43.61,"sma_20":2630.5,"sma_60":2882.33,"sma_120":3040.62},{"date":"2026-07-09","open":2645,"high":2760,"low":2615,"close":2715,"volume":33339,"rsi_14":49.66,"sma_20":2642.0,"sma_60":2876.75,"sma_120":3039.5},{"date":"2026-07-10","open":2650,"high":2755,"low":2650,"close":2725,"volume":6862,"rsi_14":53.24,"sma_20":2651.0,"sma_60":2871.17,"sma_120":3038.0},{"date":"2026-07-13","open":2725,"high":2725,"low":2650,"close":2700,"volume":4627,"rsi_14":56.92,"sma_20":2658.75,"sma_60":2864.5,"sma_120":3036.5},{"date":"2026-07-14","open":2680,"high":2695,"low":2590,"close":2670,"volume":53572,"rsi_14":55.64,"sma_20":2663.25,"sma_60":2855.33,"sma_120":3032.42},{"date":"2026-07-15","open":2655,"high":2730,"low":2645,"close":2670,"volume":7694,"rsi_14":58.27,"sma_20":2663.0,"sma_60":2844.5,"sma_120":3028.54},{"date":"2026-07-16","open":2680,"high":2740,"low":2600,"close":2710,"volume":14204,"rsi_14":67.21,"sma_20":2662.0,"sma_60":2834.33,"sma_120":3025.25},{"date":"2026-07-20","open":2685,"high":2705,"low":2625,"close":2705,"volume":7126,"rsi_14":51.76,"sma_20":2661.25,"sma_60":2824.75,"sma_120":3022.0},{"date":"2026-07-21","open":2885,"high":2885,"low":2620,"close":2705,"volume":22880,"rsi_14":52.38,"sma_20":2662.5,"sma_60":2813.58,"sma_120":3019.08},{"date":"2026-07-22","open":2685,"high":2765,"low":2615,"close":2645,"volume":19223,"rsi_14":48.35,"sma_20":2664.25,"sma_60":2802.42,"sma_120":3010.71},{"date":"2026-07-23","open":2640,"high":2640,"low":2570,"close":2630,"volume":12637,"rsi_14":47.83,"sma_20":2666.0,"sma_60":2790.67,"sma_120":3002.21},{"date":"2026-07-24","open":2690,"high":2690,"low":2550,"close":2620,"volume":4684,"rsi_14":49.44,"sma_20":2668.75,"sma_60":2780.33,"sma_120":2993.79},{"date":"2026-07-27","open":2620,"high":2735,"low":2435,"close":2600,"volume":47765,"rsi_14":32.88,"sma_20":2673.75,"sma_60":2769.92,"sma_120":2986.58},{"date":"2026-07-28","open":2600,"high":2665,"low":2415,"close":2485,"volume":26682,"rsi_14":26.37,"sma_20":2663.5,"sma_60":2757.67,"sma_120":2978.46},{"date":"2026-07-29","open":2490,"high":2490,"low":2155,"close":2345,"volume":50697,"rsi_14":22.22,"sma_20":2646.5,"sma_60":2743.25,"sma_120":2969.42},{"date":"2026-07-30","open":2330,"high":2345,"low":2200,"close":2330,"volume":23190,"rsi_14":10.31,"sma_20":2630.0,"sma_60":2728.08,"sma_120":2960.96},{"date":"2026-07-31","open":2385,"high":2385,"low":2270,"close":2350,"volume":28383,"rsi_14":12.12,"sma_20":2615.0,"sma_60":2713.67,"sma_120":2952.92},{"date":"2026-08-03","open":2300,"high":2335,"low":2225,"close":2310,"volume":29060,"rsi_14":11.76,"sma_20":2599.25,"sma_60":2699.83,"sma_120":2944.46},{"date":"2026-08-04","open":2300,"high":2370,"low":2215,"close":2370,"volume":16981,"rsi_14":22.22,"sma_20":2581.5,"sma_60":2687.17,"sma_120":2935.38},{"date":"2026-08-05","open":2355,"high":2485,"low":2340,"close":2460,"volume":20135,"rsi_14":33.33,"sma_20":2569.5,"sma_60":2676.5,"sma_120":2927.29},{"date":"2026-08-06","open":2385,"high":2445,"low":2385,"close":2435,"volume":5836,"rsi_14":27.64,"sma_20":2559.0,"sma_60":2666.08,"sma_120":2919.08},{"date":"2026-08-07","open":2445,"high":2470,"low":2365,"close":2410,"volume":3120,"rsi_14":26.77,"sma_20":2543.75,"sma_60":2655.17,"sma_120":2911.17},{"date":"2026-08-10","open":2365,"high":2485,"low":2365,"close":2485,"volume":16250,"rsi_14":34.51,"sma_20":2531.75,"sma_60":2646.25,"sma_120":2903.71},{"date":"2026-08-11","open":2475,"high":2475,"low":2440,"close":2470,"volume":5170,"rsi_14":36.84,"sma_20":2520.25,"sma_60":2636.33,"sma_120":2896.08},{"date":"2026-08-12","open":2420,"high":2485,"low":2420,"close":2465,"volume":3031,"rsi_14":37.4,"sma_20":2510.0,"sma_60":2627.42,"sma_120":2888.5},{"date":"2026-08-13","open":2590,"high":2590,"low":2360,"close":2470,"volume":13923,"rsi_14":38.46,"sma_20":2500.0,"sma_60":2618.92,"sma_120":2881.71},{"date":"2026-08-14","open":2485,"high":2500,"low":2375,"close":2395,"volume":25823,"rsi_14":35.46,"sma_20":2484.25,"sma_60":2610.58,"sma_120":2874.88},{"date":"2026-08-18","open":2395,"high":2545,"low":2380,"close":2540,"volume":28005,"rsi_14":53.74,"sma_20":2476.0,"sma_60":2604.58,"sma_120":2868.92},{"date":"2026-08-19","open":2450,"high":2535,"low":2400,"close":2510,"volume":83279,"rsi_14":63.2,"sma_20":2466.25,"sma_60":2598.58,"sma_120":2862.21},{"date":"2026-08-20","open":2465,"high":2580,"low":2465,"close":2520,"volume":28962,"rsi_14":65.32,"sma_20":2460.0,"sma_60":2592.33,"sma_120":2855.54},{"date":"2026-08-21","open":2530,"high":2540,"low":2475,"close":2540,"volume":10360,"rsi_14":65.32,"sma_20":2455.5,"sma_60":2587.67,"sma_120":2849.17},{"date":"2026-08-24","open":2520,"high":2525,"low":2475,"close":2525,"volume":3646,"rsi_14":68.07,"sma_20":2450.75,"sma_60":2583.08,"sma_120":2843.17},{"date":"2026-08-25","open":2530,"high":2640,"low":2480,"close":2525,"volume":2474,"rsi_14":64.49,"sma_20":2447.0,"sma_60":2578.5,"sma_120":2837.25},{"date":"2026-08-26","open":2535,"high":2595,"low":2485,"close":2520,"volume":933,"rsi_14":56.67,"sma_20":2448.75,"sma_60":2574.0,"sma_120":2831.46},{"date":"2026-08-27","open":2620,"high":2620,"low":2480,"close":2520,"volume":8029,"rsi_14":60.0,"sma_20":2457.5,"sma_60":2571.17,"sma_120":2826.67},{"date":"2026-08-28","open":2530,"high":2605,"low":2505,"close":2525,"volume":5846,"rsi_14":64.2,"sma_20":2467.25,"sma_60":2568.75,"sma_120":2822.0},{"date":"2026-08-31","open":2520,"high":2520,"low":2475,"close":2515,"volume":10214,"rsi_14":54.41,"sma_20":2475.5,"sma_60":2567.08,"sma_120":2817.21},{"date":"2026-09-01","open":2515,"high":2595,"low":2450,"close":2515,"volume":7631,"rsi_14":56.92,"sma_20":2485.75,"sma_60":2564.33,"sma_120":2812.88},{"date":"2026-09-02","open":2540,"high":2540,"low":2480,"close":2515,"volume":1372,"rsi_14":57.81,"sma_20":2493.0,"sma_60":2563.67,"sma_120":2808.0},{"date":"2026-09-03","open":2520,"high":2525,"low":2465,"close":2505,"volume":6814,"rsi_14":55.38,"sma_20":2495.25,"sma_60":2562.75,"sma_120":2803.0},{"date":"2026-09-04","open":2525,"high":2525,"low":2500,"close":2520,"volume":6589,"rsi_14":73.58,"sma_20":2499.5,"sma_60":2563.0,"sma_120":2798.12},{"date":"2026-09-07","open":2530,"high":2545,"low":2445,"close":2520,"volume":18989,"rsi_14":41.67,"sma_20":2505.0,"sma_60":2563.58,"sma_120":2793.33},{"date":"2026-09-08","open":2550,"high":2600,"low":2520,"close":2595,"volume":16716,"rsi_14":75.76,"sma_20":2510.5,"sma_60":2564.42,"sma_120":2789.25},{"date":"2026-09-09","open":2575,"high":2675,"low":2545,"close":2615,"volume":34188,"rsi_14":77.14,"sma_20":2517.75,"sma_60":2565.58,"sma_120":2785.42},{"date":"2026-09-10","open":2625,"high":2635,"low":2575,"close":2600,"volume":5130,"rsi_14":67.65,"sma_20":2524.5,"sma_60":2565.92,"sma_120":2781.54},{"date":"2026-09-11","open":2600,"high":2600,"low":2580,"close":2595,"volume":6306,"rsi_14":71.88,"sma_20":2530.75,"sma_60":2564.58,"sma_120":2777.62},{"date":"2026-09-14","open":2635,"high":2635,"low":2510,"close":2600,"volume":21060,"rsi_14":72.73,"sma_20":2541.0,"sma_60":2562.42,"sma_120":2773.79},{"date":"2026-09-15","open":2575,"high":2895,"low":2520,"close":2630,"volume":7554,"rsi_14":78.95,"sma_20":2545.5,"sma_60":2560.92,"sma_120":2770.46},{"date":"2026-09-16","open":2590,"high":2750,"low":2550,"close":2740,"volume":9562,"rsi_14":86.67,"sma_20":2557.0,"sma_60":2561.92,"sma_120":2767.83},{"date":"2026-09-17","open":2655,"high":2755,"low":2525,"close":2630,"volume":16976,"rsi_14":62.96,"sma_20":2562.5,"sma_60":2562.25,"sma_120":2763.42},{"date":"2026-09-18","open":2650,"high":2725,"low":2595,"close":2670,"volume":10271,"rsi_14":67.82,"sma_20":2569.0,"sma_60":2563.5,"sma_120":2759.33},{"date":"2026-09-21","open":2650,"high":2700,"low":2605,"close":2685,"volume":25104,"rsi_14":68.89,"sma_20":2577.0,"sma_60":2565.5,"sma_120":2755.46},{"date":"2026-09-22","open":2685,"high":3005,"low":2635,"close":2700,"volume":23096,"rsi_14":69.89,"sma_20":2585.75,"sma_60":2568.83,"sma_120":2752.33},{"date":"2026-09-23","open":2725,"high":2860,"low":2680,"close":2770,"volume":19121,"rsi_14":75.24,"sma_20":2598.25,"sma_60":2570.17,"sma_120":2749.88},{"date":"2026-09-28","open":2785,"high":2950,"low":2710,"close":2785,"volume":6794,"rsi_14":75.24,"sma_20":2611.5,"sma_60":2571.83,"sma_120":2747.08},{"date":"2026-09-29","open":2785,"high":2820,"low":2750,"close":2795,"volume":7994,"rsi_14":75.7,"sma_20":2625.0,"sma_60":2574.08,"sma_120":2744.67},{"date":"2026-09-30","open":2795,"high":2900,"low":2710,"close":2825,"volume":18156,"rsi_14":73.47,"sma_20":2640.5,"sma_60":2577.0,"sma_120":2742.46},{"date":"2026-10-01","open":2815,"high":2990,"low":2705,"close":2840,"volume":15167,"rsi_14":73.2,"sma_20":2656.75,"sma_60":2580.58,"sma_120":2740.67},{"date":"2026-10-02","open":2820,"high":3000,"low":2730,"close":2860,"volume":39052,"rsi_14":76.53,"sma_20":2674.0,"sma_60":2582.83,"sma_120":2739.04},{"date":"2026-10-06","open":2920,"high":3290,"low":2735,"close":2940,"volume":1079244,"rsi_14":80.53,"sma_20":2695.75,"sma_60":2586.83,"sma_120":2738.0},{"date":"2026-10-07","open":2945,"high":2945,"low":2730,"close":2820,"volume":176776,"rsi_14":66.18,"sma_20":2710.75,"sma_60":2589.75,"sma_120":2736.04},{"date":"2026-10-08","open":2775,"high":2830,"low":2670,"close":2750,"volume":35786,"rsi_14":58.33,"sma_20":2722.25,"sma_60":2590.33,"sma_120":2733.54},{"date":"2026-10-12","open":2745,"high":2840,"low":2605,"close":2685,"volume":15937,"rsi_14":45.93,"sma_20":2726.75,"sma_60":2589.67,"sma_120":2730.42},{"date":"2026-10-13","open":2680,"high":2725,"low":2575,"close":2710,"volume":30562,"rsi_14":56.78,"sma_20":2731.5,"sma_60":2589.83,"sma_120":2727.17},{"date":"2026-10-14","open":2745,"high":2790,"low":2565,"close":2680,"volume":38340,"rsi_14":50.86,"sma_20":2735.5,"sma_60":2590.0,"sma_120":2722.67},{"date":"2026-10-15","open":2565,"high":2675,"low":2465,"close":2570,"volume":33551,"rsi_14":41.48,"sma_20":2734.25,"sma_60":2588.33,"sma_120":2716.42},{"date":"2026-10-16","open":2550,"high":2565,"low":2450,"close":2490,"volume":27411,"rsi_14":35.81,"sma_20":2728.75,"sma_60":2584.67,"sma_120":2709.5},{"date":"2026-10-19","open":2475,"high":2570,"low":2435,"close":2520,"volume":10107,"rsi_14":32.14,"sma_20":2723.25,"sma_60":2581.58,"sma_120":2703.17},{"date":"2026-10-20","open":2520,"high":2645,"low":2465,"close":2555,"volume":17795,"rsi_14":34.03,"sma_20":2714.0,"sma_60":2579.08,"sma_120":2696.33},{"date":"2026-10-21","open":2630,"high":2785,"low":2540,"close":2595,"volume":20024,"rsi_14":36.67,"sma_20":2712.25,"sma_60":2578.25,"sma_120":2690.33},{"date":"2026-10-22","open":2635,"high":2730,"low":2525,"close":2605,"volume":9817,"rsi_14":34.93,"sma_20":2709.0,"sma_60":2577.83,"sma_120":2684.25},{"date":"2026-10-23","open":2565,"high":2665,"low":2510,"close":2605,"volume":10797}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":15.64,"pbr":1.23,"ttm_eps":null,"close":2551.9546},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.51,"pbr":1.17,"ttm_eps":null,"close":2471.4661},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":7.49,"pbr":1.13,"ttm_eps":null,"close":2633.0598},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.54,"pbr":1.22,"ttm_eps":null,"close":2778.8013},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.52,"pbr":1.42,"ttm_eps":null,"close":3206.3091},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.17,"pbr":1.33,"ttm_eps":null,"close":3070.2839},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":21.81,"pbr":1.35,"ttm_eps":null,"close":3115.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":30.78,"pbr":1.36,"ttm_eps":null,"close":3065.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":32.47,"pbr":1.2,"ttm_eps":null,"close":2685.0}],"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":"유니온바이오메트릭스","phase":"above-fold","symbol_resolved":true}