{"status":"ok","report":{"price_analysis":{"current":2295.0,"change_1d":1.3,"change_7d":-1.3,"change_30d":1.5,"high_30d":2400.0,"low_30d":2205.0,"position_in_range":46.0,"support":2224.5,"resistance":2380.5},"summary":"정다운(208140)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 750.55억. 현재가 2,295원, 전일 대비 +1.3%, 30일 +1.5%. PER 10.9배 / ROE 2.2%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 2.03만, 기관 순매수 8062.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 10.9배입니다. ROE 2.2%입니다. 시가총액 750.55억. 매출 1514.96억, 영업이익 72.32억.","grade":"C","comment":"PER 10.95배, ROE 2.21%","per":10.95,"pbr":0.58,"roe":2.21,"eps":209.59,"revenue":151496275015.0,"operating_income":7231570831.0,"net_income":6850150493.0,"market_cap":75055365585,"profit_margin":4.52,"roa":1.25,"operating_margin":4.77,"gross_margin":20.19,"debt_ratio":0.7715977683211616,"total_assets":228858367225.0,"total_equity":129181900834.0,"total_debt":99676466391.0,"dividend_yield":7.84,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 57.9로 중립 구간입니다. MACD(5.91)가 시그널선(8.75)을 하회합니다(데드크로스). 현재가가 SMA20(2288)과 SMA60(2267) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2227~2350 (현재 위치 55%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 58","rsi_14":57.89473684210526,"macd":5.908585810039767,"macd_signal":8.751700387212802,"sma_20":2288.5,"sma_60":2267.3333333333335,"bb_upper":2349.908468471376,"bb_lower":2227.091531528624,"atr_14":51.07142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.03만, 기관 순매수 8062.00. 30일 누적: 외국인 9.34만, 기관 8013.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":20284.0,"institutional_flow":8062.0,"data":[{"date":"2026-10-23","foreign_net":1076.0,"institution_net":655.0,"retail_net":-1731.0},{"date":"2026-10-22","foreign_net":3662.0,"institution_net":1428.0,"retail_net":-5090.0},{"date":"2026-10-21","foreign_net":3248.0,"institution_net":1427.0,"retail_net":-4675.0},{"date":"2026-10-20","foreign_net":8382.0,"institution_net":4453.0,"retail_net":-12835.0},{"date":"2026-10-19","foreign_net":3916.0,"institution_net":99.0,"retail_net":-4015.0},{"date":"2026-10-16","foreign_net":2662.0,"institution_net":1044.0,"retail_net":-3706.0},{"date":"2026-10-15","foreign_net":9555.0,"institution_net":571.0,"retail_net":-10126.0},{"date":"2026-10-14","foreign_net":3806.0,"institution_net":2053.0,"retail_net":-5859.0},{"date":"2026-10-13","foreign_net":4110.0,"institution_net":-2755.0,"retail_net":-1355.0},{"date":"2026-10-12","foreign_net":4514.0,"institution_net":-3461.0,"retail_net":-1053.0},{"date":"2026-10-08","foreign_net":10164.0,"institution_net":3019.0,"retail_net":-13183.0},{"date":"2026-10-07","foreign_net":3085.0,"institution_net":-372.0,"retail_net":-2713.0},{"date":"2026-10-06","foreign_net":2938.0,"institution_net":49.0,"retail_net":-2987.0},{"date":"2026-10-02","foreign_net":4437.0,"institution_net":-986.0,"retail_net":-3451.0},{"date":"2026-10-01","foreign_net":4604.0,"institution_net":3386.0,"retail_net":-7990.0},{"date":"2026-09-30","foreign_net":4647.0,"institution_net":5863.0,"retail_net":-10510.0},{"date":"2026-09-29","foreign_net":2216.0,"institution_net":265.0,"retail_net":-2481.0},{"date":"2026-09-28","foreign_net":3349.0,"institution_net":2686.0,"retail_net":-6035.0},{"date":"2026-09-23","foreign_net":83.0,"institution_net":-998.0,"retail_net":915.0},{"date":"2026-09-22","foreign_net":841.0,"institution_net":-731.0,"retail_net":-110.0},{"date":"2026-09-21","foreign_net":563.0,"institution_net":150.0,"retail_net":-713.0},{"date":"2026-09-18","foreign_net":965.0,"institution_net":-352.0,"retail_net":-613.0},{"date":"2026-09-17","foreign_net":2373.0,"institution_net":3149.0,"retail_net":-5522.0},{"date":"2026-09-16","foreign_net":128.0,"institution_net":-1009.0,"retail_net":881.0},{"date":"2026-09-15","foreign_net":673.0,"institution_net":1615.0,"retail_net":-2288.0},{"date":"2026-09-14","foreign_net":-537.0,"institution_net":-1434.0,"retail_net":1971.0},{"date":"2026-09-11","foreign_net":4527.0,"institution_net":2999.0,"retail_net":-7526.0},{"date":"2026-09-10","foreign_net":-1358.0,"institution_net":-975.0,"retail_net":2333.0},{"date":"2026-09-09","foreign_net":187.0,"institution_net":-1539.0,"retail_net":1352.0},{"date":"2026-09-08","foreign_net":4544.0,"institution_net":-12286.0,"retail_net":7742.0}],"periods":{"d1":{"foreign_net":1076.0,"institution_net":655.0,"retail_net":-1731.0},"d3":{"foreign_net":7986.0,"institution_net":3510.0,"retail_net":-11496.0},"d7":{"foreign_net":32501.0,"institution_net":9677.0,"retail_net":-42178.0},"d14":{"foreign_net":65555.0,"institution_net":7224.0,"retail_net":-72779.0},"d30":{"foreign_net":93360.0,"institution_net":8013.0,"retail_net":-101373.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 10.95x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":80,"summary":"매출 +29.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":29.6,"unit":"%","percentile":75,"direction":"higher_better"},{"name":"영업이익 성장률","value":76.7,"unit":"%","percentile":86,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.2%","metrics":[{"name":"ROE","value":2.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":47,"summary":"RSI 58","metrics":[{"name":"RSI (14)","value":57.9,"unit":"","percentile":58,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":1.5,"unit":"%","percentile":53,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 1.8x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.76,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.47,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":9.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 10.95x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +29.6%"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"momentum":{"grade":"D","reason":"RSI 58"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.25,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.21,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.77,"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":20.19,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.77,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.52,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 30% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 30% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":10.95,"current_pbr":0.58,"per_5y_high":13.46,"per_5y_low":3.39,"per_5y_avg":9.35,"per_percentile":55.6,"pbr_5y_high":0.75,"pbr_5y_low":0.62,"pbr_5y_avg":0.68,"pbr_percentile":0.0,"per_5y_median":10.43,"pbr_5y_median":0.68,"history":[{"quarter":"2024-Q2","per":3.39,"pbr":0.75},{"quarter":"2024-Q3","per":3.85,"pbr":0.63},{"quarter":"2024-Q4","per":6.84,"pbr":0.67},{"quarter":"2025-Q1","per":7.58,"pbr":0.67},{"quarter":"2025-Q2","per":13.46,"pbr":0.71},{"quarter":"2025-Q3","per":12.14,"pbr":0.68},{"quarter":"2025-Q4","per":13.17,"pbr":0.68},{"quarter":"2026-Q1","per":13.27,"pbr":0.71},{"quarter":"2026-Q2","per":10.43,"pbr":0.62},{"quarter":"현재","per":10.95,"pbr":0.58}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2519.9497,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2146.624,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2469.762,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2335.3845,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2516.0989,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2474.3955,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2446.5935,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2450.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2185.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.39,"eps":742.94,"close":2519.95,"source":"reported"},{"date":"2024-07","per":3.12,"eps":742.94,"close":2316.32,"source":"reported"},{"date":"2024-08","per":2.87,"eps":742.94,"close":2133.9,"source":"reported"},{"date":"2024-09","per":3.85,"eps":558.05,"close":2146.62,"source":"reported"},{"date":"2024-10","per":4.02,"eps":558.05,"close":2244.2,"source":"reported"},{"date":"2024-11","per":4.23,"eps":558.05,"close":2362.98,"source":"reported"},{"date":"2024-12","per":6.84,"eps":360.89,"close":2469.76,"source":"reported"},{"date":"2025-01","per":6.56,"eps":360.89,"close":2367.82,"source":"reported"},{"date":"2025-02","per":6.25,"eps":360.89,"close":2256.61,"source":"reported"},{"date":"2025-03","per":7.58,"eps":308.21,"close":2335.38,"source":"reported"},{"date":"2025-04","per":8.25,"eps":308.21,"close":2543.9,"source":"reported"},{"date":"2025-05","per":8.06,"eps":308.21,"close":2483.66,"source":"reported"},{"date":"2025-06","per":13.46,"eps":186.9,"close":2516.1,"source":"reported"},{"date":"2025-07","per":13.39,"eps":186.9,"close":2502.2,"source":"reported"},{"date":"2025-08","per":13.07,"eps":186.9,"close":2441.96,"source":"reported"},{"date":"2025-09","per":12.14,"eps":203.85,"close":2474.4,"source":"reported"},{"date":"2025-10","per":11.93,"eps":203.85,"close":2432.69,"source":"reported"},{"date":"2025-11","per":12.37,"eps":203.85,"close":2520.73,"source":"reported"},{"date":"2025-12","per":13.17,"eps":185.83,"close":2446.59,"source":"reported"},{"date":"2026-01","per":12.77,"eps":185.83,"close":2372.45,"source":"reported"},{"date":"2026-02","per":13.64,"eps":185.83,"close":2534.63,"source":"reported"},{"date":"2026-03","per":13.27,"eps":184.57,"close":2450.0,"source":"reported"},{"date":"2026-04","per":13.76,"eps":184.57,"close":2540.0,"source":"reported"},{"date":"2026-05","per":12.52,"eps":184.57,"close":2310.0,"source":"reported"},{"date":"2026-06","per":10.43,"eps":209.59,"close":2185.0,"source":"reported"},{"date":"2026-07","per":10.31,"eps":209.59,"close":2160.0,"source":"reported"},{"date":"2026-08","per":10.95,"eps":209.59,"close":2295.0,"source":"reported"},{"date":"2026-09","per":10.78,"eps":209.59,"close":2260.0,"source":"reported"},{"date":"2026-10","per":10.93,"eps":209.59,"close":2290.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.45,"std":3.71,"upper_1sd":13.16,"lower_1sd":5.73,"current":10.93,"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":7.84,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":49,"summary":"배당성향 86%로 적정","metrics":[{"name":"배당성향(Payout)","value":85.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.47,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":7.84,"summary":"배당수익률 7.84%","metrics":[{"name":"배당수익률","value":7.84,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"10.9배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"2.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:24:59.401707+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.022090732336158,"dividend_yield":null,"eps":87.31,"revenue":42055048995.0,"operating_income":2880364875.0,"net_income":2853722794.0,"market_cap":null,"profit_margin":0.06785684150170136,"operating_margin":0.06849034643479911,"roa":0.012469383700506737,"gross_margin":0.20188359806712905,"total_equity":129181900834.0,"total_assets":228858367225.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":13.71,"pbr":0.64,"roe":0.010164008433600932,"dividend_yield":7.84,"eps":39.29,"revenue":32459236273.0,"operating_income":1630498707.0,"net_income":1284000667.0,"market_cap":83300000000.0,"profit_margin":0.03955732834256633,"operating_margin":0.05023219564645978,"roa":0.005804554815305129,"gross_margin":0.21297564603361732,"total_equity":126328178040.0,"total_assets":221205709629.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.003296509693609771,"dividend_yield":null,"eps":13.27,"revenue":34269989758.0,"operating_income":421683212.0,"net_income":433758123.0,"market_cap":null,"profit_margin":0.012657083531772674,"operating_margin":0.012304737030204746,"roa":0.002017118992674483,"gross_margin":0.1364981409691847,"total_equity":131581024573.0,"total_assets":215038440754.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.017311572430184136,"dividend_yield":null,"eps":69.72,"revenue":42711999989.0,"operating_income":2299024037.0,"net_income":2278668909.0,"market_cap":null,"profit_margin":0.0533496185986806,"operating_margin":0.053826185558908224,"roa":0.010496371564471146,"gross_margin":0.19478399073194005,"total_equity":131626917092.0,"total_assets":217091105722.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.015739018353037874,"dividend_yield":null,"eps":62.29,"revenue":46011137566.0,"operating_income":2954007035.0,"net_income":2035810174.0,"market_cap":null,"profit_margin":0.04424603002000901,"operating_margin":0.06420199958678849,"roa":0.009325695766129368,"gross_margin":0.2007812764191808,"total_equity":129347976369.0,"total_assets":218301156831.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.010411075568142013,"dividend_yield":null,"eps":40.55,"revenue":37883256781.0,"operating_income":1077685061.0,"net_income":1325456583.0,"market_cap":null,"profit_margin":0.03498792595004056,"operating_margin":0.028447529398805623,"roa":0.00604889600661163,"gross_margin":0.17423194729948369,"total_equity":127312166195.0,"total_assets":219123718039.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.007622046934586056,"dividend_yield":null,"eps":31.29,"revenue":40486988504.0,"operating_income":2205253394.0,"net_income":1022556809.0,"market_cap":null,"profit_margin":0.025256430443053927,"operating_margin":0.05446820016712597,"roa":0.004655895009173323,"gross_margin":0.2027901768290037,"total_equity":134157768612.0,"total_assets":219626260254.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.013920914629179737,"dividend_yield":null,"eps":52.77,"revenue":47115183929.0,"operating_income":3334300652.0,"net_income":1724857523.0,"market_cap":null,"profit_margin":0.036609376832726914,"operating_margin":0.07076913160361654,"roa":0.008189215792005083,"gross_margin":0.19969742898973963,"total_equity":123904037123.0,"total_assets":210625481952.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04911442719328916,"dividend_yield":null,"eps":183.6,"revenue":51322930843.0,"operating_income":5776648799.0,"net_income":6000760421.0,"market_cap":null,"profit_margin":0.11692162396876155,"operating_margin":0.11255492825752925,"roa":0.02887079236961291,"gross_margin":0.2270359775369152,"total_equity":122179179600.0,"total_assets":207848830201.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02622827418838553,"dividend_yield":null,"eps":93.23,"revenue":43031633166.0,"operating_income":3379991501.0,"net_income":3047159433.0,"market_cap":null,"profit_margin":0.07081207959840136,"operating_margin":0.07854667025909179,"roa":0.014922143592676677,"gross_margin":0.2002167447785219,"total_equity":116178419179.0,"total_assets":204203867499.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06073676169188872,"dividend_yield":null,"eps":228.45,"revenue":45170412896.0,"operating_income":5471537847.0,"net_income":7466766759.0,"market_cap":null,"profit_margin":0.16530215865397166,"operating_margin":0.12113101245272266,"roa":0.03802596737045737,"gross_margin":0.2416016121022973,"total_equity":122936530546.0,"total_assets":196359679328.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.06698928738761852,"dividend_yield":null,"eps":237.66,"revenue":50879959091.0,"operating_income":9198592702.0,"net_income":7767852973.0,"market_cap":null,"profit_margin":0.15267018904451185,"operating_margin":0.18079009626458428,"roa":0.04015959398311393,"gross_margin":0.2895875453957723,"total_equity":115956644352.0,"total_assets":193424589309.0}],"current_price":2295.0,"change_pct":1.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2000.0},{"date":"2016-10-25","close":1948.0},{"date":"2016-10-26","close":1974.0},{"date":"2016-10-27","close":2030.0},{"date":"2016-10-28","close":2013.0},{"date":"2016-10-31","close":1952.0},{"date":"2016-11-01","close":1965.0},{"date":"2016-11-02","close":1978.0},{"date":"2016-11-03","close":1961.0},{"date":"2016-11-04","close":2047.0},{"date":"2016-11-07","close":2052.0},{"date":"2016-11-08","close":2061.0},{"date":"2016-11-09","close":1952.0},{"date":"2016-11-10","close":2013.0},{"date":"2016-11-11","close":2043.0},{"date":"2016-11-14","close":2039.0},{"date":"2016-11-15","close":2069.0},{"date":"2016-11-16","close":2191.0},{"date":"2016-11-17","close":2139.0},{"date":"2016-11-18","close":2260.0},{"date":"2016-11-21","close":2465.0},{"date":"2016-11-22","close":3204.0},{"date":"2016-11-23","close":3121.0},{"date":"2016-11-24","close":3395.0},{"date":"2016-11-25","close":3434.0},{"date":"2016-11-28","close":3156.0},{"date":"2016-11-29","close":3099.0},{"date":"2016-11-30","close":3139.0},{"date":"2016-12-01","close":3008.0},{"date":"2016-12-02","close":3182.0},{"date":"2016-12-05","close":3347.0},{"date":"2016-12-06","close":3382.0},{"date":"2016-12-07","close":3417.0},{"date":"2016-12-08","close":3460.0},{"date":"2016-12-09","close":3395.0},{"date":"2016-12-12","close":3404.0},{"date":"2016-12-13","close":3165.0},{"date":"2016-12-14","close":2947.0},{"date":"2016-12-15","close":2917.0},{"date":"2016-12-16","close":2760.0},{"date":"2016-12-19","close":2791.0},{"date":"2016-12-20","close":2678.0},{"date":"2016-12-21","close":3478.0},{"date":"2016-12-22","close":3373.0},{"date":"2016-12-23","close":4382.0},{"date":"2016-12-26","close":4912.0},{"date":"2016-12-27","close":4912.0},{"date":"2016-12-28","close":4930.0},{"date":"2016-12-29","close":4521.0},{"date":"2017-01-02","close":4530.0},{"date":"2017-01-03","close":4282.0},{"date":"2017-01-04","close":4065.0},{"date":"2017-01-05","close":3825.0},{"date":"2017-01-06","close":3673.0},{"date":"2017-01-09","close":3625.0},{"date":"2017-01-10","close":3678.0},{"date":"2017-01-11","close":3486.0},{"date":"2017-01-12","close":3269.0},{"date":"2017-01-13","close":3312.0},{"date":"2017-01-16","close":3160.0},{"date":"2017-01-17","close":3304.0},{"date":"2017-01-18","close":3291.0},{"date":"2017-01-19","close":3317.0},{"date":"2017-01-20","close":3108.0},{"date":"2017-01-23","close":2913.0},{"date":"2017-01-24","close":2978.0},{"date":"2017-01-25","close":2913.0},{"date":"2017-01-26","close":2973.0},{"date":"2017-01-31","close":2769.0},{"date":"2017-02-01","close":2839.0},{"date":"2017-02-02","close":2495.0},{"date":"2017-02-03","close":2495.0},{"date":"2017-02-06","close":2517.0},{"date":"2017-02-07","close":2465.0},{"date":"2017-02-08","close":2391.0},{"date":"2017-02-09","close":3108.0},{"date":"2017-02-10","close":2991.0},{"date":"2017-02-13","close":2900.0},{"date":"2017-02-14","close":2721.0},{"date":"2017-02-15","close":2652.0},{"date":"2017-02-16","close":2634.0},{"date":"2017-02-17","close":2565.0},{"date":"2017-02-20","close":2539.0},{"date":"2017-02-21","close":2582.0},{"date":"2017-02-22","close":2526.0},{"date":"2017-02-23","close":2513.0},{"date":"2017-02-24","close":2421.0},{"date":"2017-02-27","close":2369.0},{"date":"2017-02-28","close":2426.0},{"date":"2017-03-02","close":2452.0},{"date":"2017-03-03","close":2330.0},{"date":"2017-03-06","close":2326.0},{"date":"2017-03-07","close":2334.0},{"date":"2017-03-08","close":2334.0},{"date":"2017-03-09","close":2382.0},{"date":"2017-03-10","close":2417.0},{"date":"2017-03-13","close":2452.0},{"date":"2017-03-14","close":2460.0},{"date":"2017-03-15","close":2352.0},{"date":"2017-03-16","close":2400.0},{"date":"2017-03-17","close":2360.0},{"date":"2017-03-20","close":2269.0},{"date":"2017-03-21","close":2304.0},{"date":"2017-03-22","close":2256.0},{"date":"2017-03-23","close":2269.0},{"date":"2017-03-24","close":2187.0},{"date":"2017-03-27","close":2147.0},{"date":"2017-03-28","close":2017.0},{"date":"2017-03-29","close":1995.0},{"date":"2017-03-30","close":1982.0},{"date":"2017-03-31","close":1969.0},{"date":"2017-04-03","close":1969.0},{"date":"2017-04-04","close":1921.0},{"date":"2017-04-05","close":1978.0},{"date":"2017-04-06","close":1969.0},{"date":"2017-04-07","close":1978.0},{"date":"2017-04-10","close":1908.0},{"date":"2017-04-11","close":1913.0},{"date":"2017-04-12","close":1895.0},{"date":"2017-04-13","close":1878.0},{"date":"2017-04-14","close":1887.0},{"date":"2017-04-17","close":1948.0},{"date":"2017-04-18","close":1943.0},{"date":"2017-04-19","close":1991.0},{"date":"2017-04-20","close":2043.0},{"date":"2017-04-21","close":2047.0},{"date":"2017-04-24","close":1956.0},{"date":"2017-04-25","close":2008.0},{"date":"2017-04-26","close":2117.0},{"date":"2017-04-27","close":2126.0},{"date":"2017-04-28","close":2121.0},{"date":"2017-05-02","close":2078.0},{"date":"2017-05-04","close":2061.0},{"date":"2017-05-08","close":2095.0},{"date":"2017-05-10","close":2082.0},{"date":"2017-05-11","close":2091.0},{"date":"2017-05-12","close":2082.0},{"date":"2017-05-15","close":2152.0},{"date":"2017-05-16","close":2091.0},{"date":"2017-05-17","close":2161.0},{"date":"2017-05-18","close":2304.0},{"date":"2017-05-19","close":2356.0},{"date":"2017-05-22","close":2434.0},{"date":"2017-05-23","close":2417.0},{"date":"2017-05-24","close":2395.0},{"date":"2017-05-25","close":2308.0},{"date":"2017-05-26","close":2352.0},{"date":"2017-05-29","close":2426.0},{"date":"2017-05-30","close":2417.0},{"date":"2017-05-31","close":2513.0},{"date":"2017-06-01","close":2578.0},{"date":"2017-06-02","close":2517.0},{"date":"2017-06-05","close":2460.0},{"date":"2017-06-07","close":2360.0},{"date":"2017-06-08","close":2260.0},{"date":"2017-06-09","close":2343.0},{"date":"2017-06-12","close":2278.0},{"date":"2017-06-13","close":2313.0},{"date":"2017-06-14","close":2347.0},{"date":"2017-06-15","close":2347.0},{"date":"2017-06-16","close":2304.0},{"date":"2017-06-19","close":2295.0},{"date":"2017-06-20","close":2213.0},{"date":"2017-06-21","close":2217.0},{"date":"2017-06-22","close":2213.0},{"date":"2017-06-23","close":2260.0},{"date":"2017-06-26","close":2247.0},{"date":"2017-06-27","close":2334.0},{"date":"2017-06-28","close":2339.0},{"date":"2017-06-29","close":2356.0},{"date":"2017-06-30","close":2347.0},{"date":"2017-07-03","close":2295.0},{"date":"2017-07-04","close":2260.0},{"date":"2017-07-05","close":2300.0},{"date":"2017-07-06","close":2369.0},{"date":"2017-07-07","close":2456.0},{"date":"2017-07-10","close":2587.0},{"date":"2017-07-11","close":2647.0},{"date":"2017-07-12","close":2578.0},{"date":"2017-07-13","close":2491.0},{"date":"2017-07-14","close":2643.0},{"date":"2017-07-17","close":2643.0},{"date":"2017-07-18","close":2608.0},{"date":"2017-07-19","close":2600.0},{"date":"2017-07-20","close":2687.0},{"date":"2017-07-21","close":2630.0},{"date":"2017-07-24","close":2539.0},{"date":"2017-07-25","close":2447.0},{"date":"2017-07-26","close":2434.0},{"date":"2017-07-27","close":2543.0},{"date":"2017-07-28","close":2469.0},{"date":"2017-07-31","close":2513.0},{"date":"2017-08-01","close":2539.0},{"date":"2017-08-02","close":2634.0},{"date":"2017-08-03","close":2669.0},{"date":"2017-08-04","close":2804.0},{"date":"2017-08-07","close":2826.0},{"date":"2017-08-08","close":2782.0},{"date":"2017-08-09","close":2721.0},{"date":"2017-08-10","close":2904.0},{"date":"2017-08-11","close":2878.0},{"date":"2017-08-14","close":2791.0},{"date":"2017-08-16","close":2634.0},{"date":"2017-08-17","close":2660.0},{"date":"2017-08-18","close":2717.0},{"date":"2017-08-21","close":2691.0},{"date":"2017-08-22","close":2756.0},{"date":"2017-08-23","close":2865.0},{"date":"2017-08-24","close":2891.0},{"date":"2017-08-25","close":2965.0},{"date":"2017-08-28","close":2930.0},{"date":"2017-08-29","close":2978.0},{"date":"2017-08-30","close":2913.0},{"date":"2017-08-31","close":3108.0},{"date":"2017-09-01","close":3126.0},{"date":"2017-09-04","close":3065.0},{"date":"2017-09-05","close":3021.0},{"date":"2017-09-06","close":3095.0},{"date":"2017-09-07","close":3039.0},{"date":"2017-09-08","close":2926.0},{"date":"2017-09-11","close":2843.0},{"date":"2017-09-12","close":2900.0},{"date":"2017-09-13","close":2765.0},{"date":"2017-09-14","close":2795.0},{"date":"2017-09-15","close":2765.0},{"date":"2017-09-18","close":2778.0},{"date":"2017-09-19","close":2778.0},{"date":"2017-09-20","close":2669.0},{"date":"2017-09-21","close":2569.0},{"date":"2017-09-22","close":2482.0},{"date":"2017-09-25","close":2500.0},{"date":"2017-09-26","close":2556.0},{"date":"2017-09-27","close":2639.0},{"date":"2017-09-28","close":2687.0},{"date":"2017-09-29","close":2782.0},{"date":"2017-10-10","close":2800.0},{"date":"2017-10-11","close":2860.0},{"date":"2017-10-12","close":2834.0},{"date":"2017-10-13","close":2826.0},{"date":"2017-10-16","close":2739.0},{"date":"2017-10-17","close":2769.0},{"date":"2017-10-18","close":2800.0},{"date":"2017-10-19","close":2891.0},{"date":"2017-10-20","close":2952.0},{"date":"2017-10-23","close":2913.0},{"date":"2017-10-24","close":2895.0},{"date":"2017-10-25","close":2856.0},{"date":"2017-10-26","close":2804.0},{"date":"2017-10-27","close":2934.0},{"date":"2017-10-30","close":2917.0},{"date":"2017-10-31","close":2834.0},{"date":"2017-11-01","close":2817.0},{"date":"2017-11-02","close":2752.0},{"date":"2017-11-03","close":2769.0},{"date":"2017-11-06","close":2760.0},{"date":"2017-11-07","close":2830.0},{"date":"2017-11-08","close":2791.0},{"date":"2017-11-09","close":2826.0},{"date":"2017-11-10","close":2886.0},{"date":"2017-11-13","close":2917.0},{"date":"2017-11-14","close":2930.0},{"date":"2017-11-15","close":2843.0},{"date":"2017-11-16","close":2995.0},{"date":"2017-11-17","close":3013.0},{"date":"2017-11-20","close":2982.0},{"date":"2017-11-21","close":3121.0},{"date":"2017-11-22","close":3104.0},{"date":"2017-11-23","close":3126.0},{"date":"2017-11-24","close":3143.0},{"date":"2017-11-27","close":3113.0},{"date":"2017-11-28","close":3021.0},{"date":"2017-11-29","close":3034.0},{"date":"2017-11-30","close":3108.0},{"date":"2017-12-01","close":3160.0},{"date":"2017-12-04","close":3069.0},{"date":"2017-12-05","close":3113.0},{"date":"2017-12-06","close":3065.0},{"date":"2017-12-07","close":3043.0},{"date":"2017-12-08","close":3039.0},{"date":"2017-12-11","close":3126.0},{"date":"2017-12-12","close":3130.0},{"date":"2017-12-13","close":3152.0},{"date":"2017-12-14","close":3347.0},{"date":"2017-12-15","close":3334.0},{"date":"2017-12-18","close":3347.0},{"date":"2017-12-19","close":3152.0},{"date":"2017-12-20","close":3069.0},{"date":"2017-12-21","close":2930.0},{"date":"2017-12-22","close":2965.0},{"date":"2017-12-26","close":2952.0},{"date":"2017-12-27","close":3026.0},{"date":"2017-12-28","close":3160.0},{"date":"2018-01-02","close":2180.8159},{"date":"2018-01-03","close":2253.916},{"date":"2018-01-04","close":2211.2742},{"date":"2018-01-05","close":2144.2659},{"date":"2018-01-08","close":2129.0369},{"date":"2018-01-09","close":2192.9993},{"date":"2018-01-10","close":2275.2366},{"date":"2018-01-11","close":2330.0615},{"date":"2018-01-12","close":2342.2451},{"date":"2018-01-15","close":2241.7327},{"date":"2018-01-16","close":2235.6409},{"date":"2018-01-17","close":2260.0078},{"date":"2018-01-18","close":2247.8242},{"date":"2018-01-19","close":2235.6409},{"date":"2018-01-22","close":2260.0078},{"date":"2018-01-23","close":2317.8784},{"date":"2018-01-24","close":2342.2451},{"date":"2018-01-25","close":2339.1995},{"date":"2018-01-26","close":2381.8408},{"date":"2018-01-29","close":2464.0784},{"date":"2018-01-30","close":2427.5283},{"date":"2018-01-31","close":2461.0325},{"date":"2018-02-01","close":2637.6909},{"date":"2018-02-02","close":2722.9739},{"date":"2018-02-05","close":2710.7905},{"date":"2018-02-06","close":2613.3242},{"date":"2018-02-07","close":2515.8577},{"date":"2018-02-08","close":2561.5452},{"date":"2018-02-09","close":2619.4158},{"date":"2018-02-12","close":2610.2783},{"date":"2018-02-13","close":2622.4617},{"date":"2018-02-14","close":2765.616},{"date":"2018-02-19","close":2780.845},{"date":"2018-02-20","close":2954.4573},{"date":"2018-02-21","close":2945.3198},{"date":"2018-02-22","close":2984.9155},{"date":"2018-02-23","close":2963.5945},{"date":"2018-02-26","close":2802.1658},{"date":"2018-02-27","close":2789.9824},{"date":"2018-02-28","close":2729.0657},{"date":"2018-03-02","close":2497.5825},{"date":"2018-03-05","close":2400.1157},{"date":"2018-03-06","close":2372.7034},{"date":"2018-03-07","close":2363.5659},{"date":"2018-03-08","close":2354.4282},{"date":"2018-03-09","close":2448.8489},{"date":"2018-03-12","close":2467.1243},{"date":"2018-03-13","close":2464.0784},{"date":"2018-03-14","close":2491.491},{"date":"2018-03-15","close":2363.5659},{"date":"2018-03-16","close":2403.1619},{"date":"2018-03-19","close":2357.4741},{"date":"2018-03-20","close":2454.9407},{"date":"2018-03-21","close":2430.5742},{"date":"2018-03-22","close":2390.9783},{"date":"2018-03-23","close":2363.5659},{"date":"2018-03-26","close":2494.5369},{"date":"2018-03-27","close":2488.4451},{"date":"2018-03-28","close":2524.9951},{"date":"2018-03-29","close":2524.9951},{"date":"2018-03-30","close":2601.1409},{"date":"2018-04-02","close":2473.2158},{"date":"2018-04-03","close":2409.2532},{"date":"2018-04-04","close":2409.2532},{"date":"2018-04-05","close":2363.5659},{"date":"2018-04-06","close":2305.6951},{"date":"2018-04-09","close":2238.6865},{"date":"2018-04-10","close":2165.5869},{"date":"2018-04-11","close":2223.4578},{"date":"2018-04-12","close":2211.2742},{"date":"2018-04-13","close":2269.145},{"date":"2018-04-16","close":2290.4658},{"date":"2018-04-17","close":2256.9619},{"date":"2018-04-18","close":2238.6865},{"date":"2018-04-19","close":2244.7786},{"date":"2018-04-20","close":2308.741},{"date":"2018-04-23","close":2302.6492},{"date":"2018-04-24","close":2314.8325},{"date":"2018-04-25","close":2333.1074},{"date":"2018-04-26","close":2400.1157},{"date":"2018-04-27","close":2397.0701},{"date":"2018-04-30","close":2363.5659},{"date":"2018-05-02","close":2412.2991},{"date":"2018-05-03","close":2351.3826},{"date":"2018-05-04","close":2272.1909},{"date":"2018-05-08","close":2189.9536},{"date":"2018-05-09","close":2162.541},{"date":"2018-05-10","close":2223.4578},{"date":"2018-05-11","close":2253.916},{"date":"2018-05-14","close":2238.6865},{"date":"2018-05-15","close":2238.6865},{"date":"2018-05-16","close":2174.7244},{"date":"2018-05-17","close":2183.8618},{"date":"2018-05-18","close":2189.9536},{"date":"2018-05-21","close":2238.6865},{"date":"2018-05-23","close":2281.3284},{"date":"2018-05-24","close":2314.8325},{"date":"2018-05-25","close":2238.6865},{"date":"2018-05-28","close":2305.6951},{"date":"2018-05-29","close":2247.8242},{"date":"2018-05-30","close":2211.2742},{"date":"2018-05-31","close":2394.0239},{"date":"2018-06-01","close":2394.0239},{"date":"2018-06-04","close":2345.291},{"date":"2018-06-05","close":2333.1074},{"date":"2018-06-07","close":2400.1157},{"date":"2018-06-08","close":2253.916},{"date":"2018-06-11","close":2296.5574},{"date":"2018-06-12","close":2314.8325},{"date":"2018-06-14","close":2211.2742},{"date":"2018-06-15","close":2129.0369},{"date":"2018-06-18","close":2034.616},{"date":"2018-06-19","close":1949.3329},{"date":"2018-06-20","close":2010.2496},{"date":"2018-06-21","close":1970.6536},{"date":"2018-06-22","close":1918.8746},{"date":"2018-06-25","close":1943.241},{"date":"2018-06-26","close":1900.5992},{"date":"2018-06-27","close":1900.5992},{"date":"2018-06-28","close":1867.0953},{"date":"2018-06-29","close":1848.8202},{"date":"2018-07-02","close":1793.9951},{"date":"2018-07-03","close":1809.2242},{"date":"2018-07-04","close":1797.041},{"date":"2018-07-05","close":1769.6287},{"date":"2018-07-06","close":1836.6368},{"date":"2018-07-09","close":1873.1868},{"date":"2018-07-10","close":1909.7368},{"date":"2018-07-11","close":1864.0493},{"date":"2018-07-12","close":1867.0953},{"date":"2018-07-13","close":1842.7283},{"date":"2018-07-16","close":1848.8202},{"date":"2018-07-17","close":1827.4995},{"date":"2018-07-18","close":1775.7202},{"date":"2018-07-19","close":1742.2161},{"date":"2018-07-20","close":1730.0328},{"date":"2018-07-23","close":1638.6577},{"date":"2018-07-24","close":1663.0244},{"date":"2018-07-25","close":1663.0244},{"date":"2018-07-26","close":1708.712},{"date":"2018-07-27","close":1739.1702},{"date":"2018-07-30","close":1736.1245},{"date":"2018-07-31","close":1736.1245},{"date":"2018-08-01","close":1751.3535},{"date":"2018-08-02","close":1696.5287},{"date":"2018-08-03","close":1708.712},{"date":"2018-08-06","close":1708.712},{"date":"2018-08-07","close":1708.712},{"date":"2018-08-08","close":1699.5743},{"date":"2018-08-09","close":1705.666},{"date":"2018-08-10","close":1702.6201},{"date":"2018-08-13","close":1644.7493},{"date":"2018-08-14","close":1659.9784},{"date":"2018-08-16","close":1644.7493},{"date":"2018-08-17","close":1726.9869},{"date":"2018-08-20","close":1809.2242},{"date":"2018-08-21","close":1790.9493},{"date":"2018-08-22","close":1778.766},{"date":"2018-08-23","close":1775.7202},{"date":"2018-08-24","close":1784.8575},{"date":"2018-08-27","close":1775.7202},{"date":"2018-08-28","close":1720.8951},{"date":"2018-08-29","close":1778.766},{"date":"2018-08-30","close":1766.5828},{"date":"2018-08-31","close":1766.5828},{"date":"2018-09-03","close":1772.6746},{"date":"2018-09-04","close":1754.3993},{"date":"2018-09-05","close":1800.0869},{"date":"2018-09-06","close":1784.8575},{"date":"2018-09-07","close":1851.866},{"date":"2018-09-10","close":1854.9117},{"date":"2018-09-11","close":1897.5536},{"date":"2018-09-12","close":2007.2036},{"date":"2018-09-13","close":1991.9744},{"date":"2018-09-14","close":2095.5325},{"date":"2018-09-17","close":2183.8618},{"date":"2018-09-18","close":2147.3115},{"date":"2018-09-19","close":2074.2119},{"date":"2018-09-20","close":2068.1201},{"date":"2018-09-21","close":2022.4329},{"date":"2018-09-27","close":1979.7911},{"date":"2018-09-28","close":2022.4329},{"date":"2018-10-01","close":2001.1116},{"date":"2018-10-02","close":1970.6536},{"date":"2018-10-04","close":1943.241},{"date":"2018-10-05","close":1900.5992},{"date":"2018-10-08","close":1918.8746},{"date":"2018-10-10","close":1928.0118},{"date":"2018-10-11","close":1736.1245},{"date":"2018-10-12","close":1827.4995},{"date":"2018-10-15","close":1818.3617},{"date":"2018-10-16","close":1943.241},{"date":"2018-10-17","close":1921.9203},{"date":"2018-10-18","close":1885.3701},{"date":"2018-10-19","close":1885.3701},{"date":"2018-10-22","close":1882.3242},{"date":"2018-10-23","close":1760.4911},{"date":"2018-10-24","close":1708.712},{"date":"2018-10-25","close":1705.666},{"date":"2018-10-26","close":1626.4745},{"date":"2018-10-29","close":1492.4578},{"date":"2018-10-30","close":1541.191},{"date":"2018-10-31","close":1602.1077},{"date":"2018-11-01","close":1614.2911},{"date":"2018-11-02","close":1669.1162},{"date":"2018-11-05","close":1659.9784},{"date":"2018-11-06","close":1650.8412},{"date":"2018-11-07","close":1605.1536},{"date":"2018-11-08","close":1644.7493},{"date":"2018-11-09","close":1663.0244},{"date":"2018-11-12","close":1653.8871},{"date":"2018-11-13","close":1684.3452},{"date":"2018-11-14","close":1699.5743},{"date":"2018-11-15","close":1723.9409},{"date":"2018-11-16","close":1733.0786},{"date":"2018-11-19","close":1760.4911},{"date":"2018-11-20","close":1705.666},{"date":"2018-11-21","close":1745.262},{"date":"2018-11-22","close":1730.0328},{"date":"2018-11-23","close":1647.7953},{"date":"2018-11-26","close":1638.6577},{"date":"2018-11-27","close":1638.6577},{"date":"2018-11-28","close":1650.8412},{"date":"2018-11-29","close":1656.9329},{"date":"2018-11-30","close":1650.8412},{"date":"2018-12-03","close":1769.6287},{"date":"2018-12-04","close":1793.9951},{"date":"2018-12-05","close":1797.041},{"date":"2018-12-06","close":1736.1245},{"date":"2018-12-07","close":1793.9951},{"date":"2018-12-10","close":1763.5366},{"date":"2018-12-11","close":1754.3993},{"date":"2018-12-12","close":1836.6368},{"date":"2018-12-13","close":1903.6453},{"date":"2018-12-14","close":1924.9662},{"date":"2018-12-17","close":1976.7452},{"date":"2018-12-18","close":1976.7452},{"date":"2018-12-19","close":1970.6536},{"date":"2018-12-20","close":1924.9662},{"date":"2018-12-21","close":1958.4701},{"date":"2018-12-24","close":1928.0118},{"date":"2018-12-26","close":1888.4161},{"date":"2018-12-27","close":1985.8827},{"date":"2018-12-28","close":1952.3785},{"date":"2019-01-02","close":1931.0577},{"date":"2019-01-03","close":1918.8746},{"date":"2019-01-04","close":2016.3409},{"date":"2019-01-07","close":1991.9744},{"date":"2019-01-08","close":2022.4329},{"date":"2019-01-09","close":2065.0742},{"date":"2019-01-10","close":2132.0825},{"date":"2019-01-11","close":2229.5493},{"date":"2019-01-14","close":2250.8699},{"date":"2019-01-15","close":2208.2283},{"date":"2019-01-16","close":2186.9077},{"date":"2019-01-17","close":2147.3115},{"date":"2019-01-18","close":2141.2202},{"date":"2019-01-21","close":2138.1741},{"date":"2019-01-22","close":2080.3032},{"date":"2019-01-23","close":2110.7617},{"date":"2019-01-24","close":2125.991},{"date":"2019-01-25","close":2189.9536},{"date":"2019-01-28","close":2247.8242},{"date":"2019-01-29","close":2256.9619},{"date":"2019-01-30","close":2208.2283},{"date":"2019-01-31","close":2235.6409},{"date":"2019-02-01","close":2223.4578},{"date":"2019-02-07","close":2229.5493},{"date":"2019-02-08","close":2241.7327},{"date":"2019-02-11","close":2323.9702},{"date":"2019-02-12","close":2348.3367},{"date":"2019-02-13","close":2333.1074},{"date":"2019-02-14","close":2333.1074},{"date":"2019-02-15","close":2287.4202},{"date":"2019-02-18","close":2311.7869},{"date":"2019-02-19","close":2135.1284},{"date":"2019-02-20","close":2196.0452},{"date":"2019-02-21","close":2220.4119},{"date":"2019-02-22","close":2415.345},{"date":"2019-02-25","close":2363.5659},{"date":"2019-02-26","close":2296.5574},{"date":"2019-02-27","close":2186.9077},{"date":"2019-02-28","close":2049.8452},{"date":"2019-03-04","close":2101.6243},{"date":"2019-03-05","close":2119.8989},{"date":"2019-03-06","close":2174.7244},{"date":"2019-03-07","close":2269.145},{"date":"2019-03-08","close":2281.3284},{"date":"2019-03-11","close":2272.1909},{"date":"2019-03-12","close":2199.0908},{"date":"2019-03-13","close":2327.0156},{"date":"2019-03-14","close":2293.5117},{"date":"2019-03-15","close":2390.9783},{"date":"2019-03-18","close":2406.2075},{"date":"2019-03-19","close":2369.6575},{"date":"2019-03-20","close":2351.3826},{"date":"2019-03-21","close":2299.6035},{"date":"2019-03-22","close":2278.2825},{"date":"2019-03-25","close":2241.7327},{"date":"2019-03-26","close":2263.0535},{"date":"2019-03-27","close":2412.2991},{"date":"2019-03-28","close":2375.7493},{"date":"2019-03-29","close":2241.7327},{"date":"2019-04-01","close":2293.5117},{"date":"2019-04-02","close":2336.1533},{"date":"2019-04-03","close":2314.8325},{"date":"2019-04-04","close":2397.0701},{"date":"2019-04-05","close":2384.8867},{"date":"2019-04-08","close":2394.0239},{"date":"2019-04-09","close":2400.1157},{"date":"2019-04-10","close":2448.8489},{"date":"2019-04-11","close":2400.1157},{"date":"2019-04-12","close":2348.3367},{"date":"2019-04-15","close":2317.8784},{"date":"2019-04-16","close":2290.4658},{"date":"2019-04-17","close":2305.6951},{"date":"2019-04-18","close":2372.7034},{"date":"2019-04-19","close":2506.72},{"date":"2019-04-22","close":2576.7742},{"date":"2019-04-23","close":2573.7283},{"date":"2019-04-24","close":2582.866},{"date":"2019-04-25","close":2561.5452},{"date":"2019-04-26","close":2503.6743},{"date":"2019-04-29","close":2540.2241},{"date":"2019-04-30","close":2457.9866},{"date":"2019-05-02","close":2470.1702},{"date":"2019-05-03","close":2430.5742},{"date":"2019-05-07","close":2494.5369},{"date":"2019-05-08","close":2387.9324},{"date":"2019-05-09","close":2260.0078},{"date":"2019-05-10","close":2241.7327},{"date":"2019-05-13","close":2168.6326},{"date":"2019-05-14","close":2180.8159},{"date":"2019-05-15","close":2214.3201},{"date":"2019-05-16","close":2217.366},{"date":"2019-05-17","close":2107.7161},{"date":"2019-05-20","close":2080.3032},{"date":"2019-05-21","close":2049.8452},{"date":"2019-05-22","close":2049.8452},{"date":"2019-05-23","close":1928.0118},{"date":"2019-05-24","close":1851.866},{"date":"2019-05-27","close":1842.7283},{"date":"2019-05-28","close":1845.7743},{"date":"2019-05-29","close":1781.8118},{"date":"2019-05-30","close":1772.6746},{"date":"2019-05-31","close":1888.4161},{"date":"2019-06-03","close":1900.5992},{"date":"2019-06-04","close":1973.6992},{"date":"2019-06-05","close":1961.5159},{"date":"2019-06-07","close":1982.837},{"date":"2019-06-10","close":1955.4244},{"date":"2019-06-11","close":1940.1951},{"date":"2019-06-12","close":1964.562},{"date":"2019-06-13","close":1961.5159},{"date":"2019-06-14","close":1958.4701},{"date":"2019-06-17","close":1894.5077},{"date":"2019-06-18","close":1864.0493},{"date":"2019-06-19","close":1903.6453},{"date":"2019-06-20","close":1918.8746},{"date":"2019-06-21","close":1894.5077},{"date":"2019-06-24","close":1867.0953},{"date":"2019-06-25","close":1839.6825},{"date":"2019-06-26","close":1839.6825},{"date":"2019-06-27","close":1827.4995},{"date":"2019-06-28","close":1836.6368},{"date":"2019-07-01","close":1845.7743},{"date":"2019-07-02","close":1885.3701},{"date":"2019-07-03","close":1836.6368},{"date":"2019-07-04","close":1766.5828},{"date":"2019-07-05","close":1793.9951},{"date":"2019-07-08","close":1733.0786},{"date":"2019-07-09","close":1720.8951},{"date":"2019-07-10","close":1720.8951},{"date":"2019-07-11","close":1751.3535},{"date":"2019-07-12","close":1763.5366},{"date":"2019-07-15","close":1736.1245},{"date":"2019-07-16","close":1754.3993},{"date":"2019-07-17","close":1696.5287},{"date":"2019-07-18","close":1690.4369},{"date":"2019-07-19","close":1705.666},{"date":"2019-07-22","close":1717.8495},{"date":"2019-07-23","close":1717.8495},{"date":"2019-07-24","close":1669.1162},{"date":"2019-07-25","close":1632.566},{"date":"2019-07-26","close":1547.2828},{"date":"2019-07-29","close":1431.5413},{"date":"2019-07-30","close":1477.2286},{"date":"2019-07-31","close":1513.7787},{"date":"2019-08-01","close":1498.5496},{"date":"2019-08-02","close":1507.6868},{"date":"2019-08-05","close":1373.6703},{"date":"2019-08-06","close":1340.1661},{"date":"2019-08-07","close":1370.6245},{"date":"2019-08-08","close":1440.6787},{"date":"2019-08-09","close":1443.7245},{"date":"2019-08-12","close":1440.6787},{"date":"2019-08-13","close":1437.6328},{"date":"2019-08-14","close":1443.7245},{"date":"2019-08-16","close":1367.5787},{"date":"2019-08-19","close":1428.4954},{"date":"2019-08-20","close":1461.9994},{"date":"2019-08-21","close":1498.5496},{"date":"2019-08-22","close":1532.0537},{"date":"2019-08-23","close":1495.5037},{"date":"2019-08-26","close":1446.7704},{"date":"2019-08-27","close":1455.908},{"date":"2019-08-28","close":1498.5496},{"date":"2019-08-29","close":1608.1995},{"date":"2019-08-30","close":1608.1995},{"date":"2019-09-02","close":1745.262},{"date":"2019-09-03","close":1690.4369},{"date":"2019-09-04","close":1751.3535},{"date":"2019-09-05","close":1739.1702},{"date":"2019-09-06","close":1623.4286},{"date":"2019-09-09","close":1562.5121},{"date":"2019-09-10","close":1574.6953},{"date":"2019-09-11","close":1596.0162},{"date":"2019-09-16","close":1599.062},{"date":"2019-09-17","close":2077.2576},{"date":"2019-09-18","close":2323.9702},{"date":"2019-09-19","close":2010.2496},{"date":"2019-09-20","close":2284.3745},{"date":"2019-09-23","close":2068.1201},{"date":"2019-09-24","close":2287.4202},{"date":"2019-09-25","close":2360.52},{"date":"2019-09-26","close":2192.9993},{"date":"2019-09-27","close":2095.5325},{"date":"2019-09-30","close":2046.7994},{"date":"2019-10-01","close":1891.462},{"date":"2019-10-02","close":1894.5077},{"date":"2019-10-04","close":1943.241},{"date":"2019-10-07","close":1867.0953},{"date":"2019-10-08","close":1778.766},{"date":"2019-10-10","close":1702.6201},{"date":"2019-10-11","close":1726.9869},{"date":"2019-10-14","close":1723.9409},{"date":"2019-10-15","close":1736.1245},{"date":"2019-10-16","close":1760.4911},{"date":"2019-10-17","close":1720.8951},{"date":"2019-10-18","close":1745.262},{"date":"2019-10-21","close":1739.1702},{"date":"2019-10-22","close":1705.666},{"date":"2019-10-23","close":1650.8412},{"date":"2019-10-24","close":1644.7493},{"date":"2019-10-25","close":1608.1995},{"date":"2019-10-28","close":1599.062},{"date":"2019-10-29","close":1605.1536},{"date":"2019-10-30","close":1586.8785},{"date":"2019-10-31","close":1583.8326},{"date":"2019-11-01","close":1608.1995},{"date":"2019-11-04","close":1617.337},{"date":"2019-11-05","close":1608.1995},{"date":"2019-11-06","close":1617.337},{"date":"2019-11-07","close":1605.1536},{"date":"2019-11-08","close":1641.7036},{"date":"2019-11-11","close":1638.6577},{"date":"2019-11-12","close":1629.5203},{"date":"2019-11-13","close":1632.566},{"date":"2019-11-14","close":1623.4286},{"date":"2019-11-15","close":1599.062},{"date":"2019-11-18","close":1623.4286},{"date":"2019-11-19","close":1592.9703},{"date":"2019-11-20","close":1541.191},{"date":"2019-11-21","close":1507.6868},{"date":"2019-11-22","close":1498.5496},{"date":"2019-11-25","close":1544.2371},{"date":"2019-11-26","close":1559.4662},{"date":"2019-11-27","close":1522.9161},{"date":"2019-11-28","close":1504.6411},{"date":"2019-11-29","close":1507.6868},{"date":"2019-12-02","close":1498.5496},{"date":"2019-12-03","close":1468.0912},{"date":"2019-12-04","close":1446.7704},{"date":"2019-12-05","close":1428.4954},{"date":"2019-12-06","close":1492.4578},{"date":"2019-12-09","close":1498.5496},{"date":"2019-12-10","close":1498.5496},{"date":"2019-12-11","close":1513.7787},{"date":"2019-12-12","close":1541.191},{"date":"2019-12-13","close":1538.1454},{"date":"2019-12-16","close":1553.3744},{"date":"2019-12-17","close":1544.2371},{"date":"2019-12-18","close":1553.3744},{"date":"2019-12-19","close":1541.191},{"date":"2019-12-20","close":1516.8245},{"date":"2019-12-23","close":1483.3203},{"date":"2019-12-24","close":1465.0453},{"date":"2019-12-26","close":1471.1371},{"date":"2019-12-27","close":1492.4578},{"date":"2019-12-30","close":1541.191},{"date":"2020-01-02","close":1553.3744},{"date":"2020-01-03","close":1574.6953},{"date":"2020-01-06","close":1525.9619},{"date":"2020-01-07","close":1522.9161},{"date":"2020-01-08","close":1437.6328},{"date":"2020-01-09","close":1483.3203},{"date":"2020-01-10","close":1510.7329},{"date":"2020-01-13","close":1559.4662},{"date":"2020-01-14","close":1565.558},{"date":"2020-01-15","close":1577.7412},{"date":"2020-01-16","close":1592.9703},{"date":"2020-01-17","close":1586.8785},{"date":"2020-01-20","close":1565.558},{"date":"2020-01-21","close":1544.2371},{"date":"2020-01-22","close":1532.0537},{"date":"2020-01-23","close":1510.7329},{"date":"2020-01-28","close":1443.7245},{"date":"2020-01-29","close":1455.908},{"date":"2020-01-30","close":1431.5413},{"date":"2020-01-31","close":1388.8995},{"date":"2020-02-03","close":1461.9994},{"date":"2020-02-04","close":1446.7704},{"date":"2020-02-05","close":1461.9994},{"date":"2020-02-06","close":1480.2744},{"date":"2020-02-07","close":1483.3203},{"date":"2020-02-10","close":1507.6868},{"date":"2020-02-11","close":1498.5496},{"date":"2020-02-12","close":1471.1371},{"date":"2020-02-13","close":1486.3662},{"date":"2020-02-14","close":1522.9161},{"date":"2020-02-17","close":1504.6411},{"date":"2020-02-18","close":1471.1371},{"date":"2020-02-19","close":1474.1829},{"date":"2020-02-20","close":1446.7704},{"date":"2020-02-21","close":1419.3578},{"date":"2020-02-24","close":1379.7621},{"date":"2020-02-25","close":1443.7245},{"date":"2020-02-26","close":1440.6787},{"date":"2020-02-27","close":1404.1287},{"date":"2020-02-28","close":1331.0287},{"date":"2020-03-02","close":1352.3496},{"date":"2020-03-03","close":1388.8995},{"date":"2020-03-04","close":1419.3578},{"date":"2020-03-05","close":1471.1371},{"date":"2020-03-06","close":1449.816},{"date":"2020-03-09","close":1358.4412},{"date":"2020-03-10","close":1324.937},{"date":"2020-03-11","close":1285.3412},{"date":"2020-03-12","close":1160.4622},{"date":"2020-03-13","close":989.8956},{"date":"2020-03-16","close":928.9788},{"date":"2020-03-17","close":919.8412},{"date":"2020-03-18","close":843.6956},{"date":"2020-03-19","close":679.2206},{"date":"2020-03-20","close":810.1913},{"date":"2020-03-23","close":801.0538},{"date":"2020-03-24","close":861.9705},{"date":"2020-03-25","close":901.5663},{"date":"2020-03-26","close":938.1163},{"date":"2020-03-27","close":938.1163},{"date":"2020-03-30","close":965.5289},{"date":"2020-03-31","close":1011.2164},{"date":"2020-04-01","close":1047.7662},{"date":"2020-04-02","close":1062.9955},{"date":"2020-04-03","close":1075.1787},{"date":"2020-04-06","close":1209.1953},{"date":"2020-04-07","close":1239.6538},{"date":"2020-04-08","close":1224.4244},{"date":"2020-04-09","close":1260.9746},{"date":"2020-04-10","close":1224.4244},{"date":"2020-04-13","close":1227.4703},{"date":"2020-04-14","close":1251.8372},{"date":"2020-04-16","close":1260.9746},{"date":"2020-04-17","close":1309.7079},{"date":"2020-04-20","close":1358.4412},{"date":"2020-04-21","close":1312.7537},{"date":"2020-04-22","close":1321.8912},{"date":"2020-04-23","close":1364.5328},{"date":"2020-04-24","close":1355.3953},{"date":"2020-04-27","close":1355.3953},{"date":"2020-04-28","close":1340.1661},{"date":"2020-04-29","close":1364.5328},{"date":"2020-05-04","close":1413.2661},{"date":"2020-05-06","close":1486.3662},{"date":"2020-05-07","close":1440.6787},{"date":"2020-05-08","close":1437.6328},{"date":"2020-05-11","close":1443.7245},{"date":"2020-05-12","close":1401.0829},{"date":"2020-05-13","close":1410.2205},{"date":"2020-05-14","close":1370.6245},{"date":"2020-05-15","close":1401.0829},{"date":"2020-05-18","close":1401.0829},{"date":"2020-05-19","close":1394.9912},{"date":"2020-05-20","close":1428.4954},{"date":"2020-05-21","close":1419.3578},{"date":"2020-05-22","close":1425.4496},{"date":"2020-05-25","close":1440.6787},{"date":"2020-05-26","close":1434.587},{"date":"2020-05-27","close":1407.1746},{"date":"2020-05-28","close":1410.2205},{"date":"2020-05-29","close":1404.1287},{"date":"2020-06-01","close":1413.2661},{"date":"2020-06-02","close":1486.3662},{"date":"2020-06-03","close":1434.587},{"date":"2020-06-04","close":1443.7245},{"date":"2020-06-05","close":1431.5413},{"date":"2020-06-08","close":1422.4037},{"date":"2020-06-09","close":1434.587},{"date":"2020-06-10","close":1398.0371},{"date":"2020-06-11","close":1361.4869},{"date":"2020-06-12","close":1334.0745},{"date":"2020-06-15","close":1273.158},{"date":"2020-06-16","close":1306.6621},{"date":"2020-06-17","close":1306.6621},{"date":"2020-06-18","close":1297.5245},{"date":"2020-06-19","close":1321.8912},{"date":"2020-06-22","close":1337.1205},{"date":"2020-06-23","close":1334.0745},{"date":"2020-06-24","close":1334.0745},{"date":"2020-06-25","close":1327.9828},{"date":"2020-06-26","close":1331.0287},{"date":"2020-06-29","close":1291.433},{"date":"2020-06-30","close":1413.2661},{"date":"2020-07-01","close":1321.8912},{"date":"2020-07-02","close":1364.5328},{"date":"2020-07-03","close":1379.7621},{"date":"2020-07-06","close":1385.8538},{"date":"2020-07-07","close":1367.5787},{"date":"2020-07-08","close":1516.8245},{"date":"2020-07-09","close":1547.2828},{"date":"2020-07-10","close":1498.5496},{"date":"2020-07-13","close":1522.9161},{"date":"2020-07-14","close":1559.4662},{"date":"2020-07-15","close":1513.7787},{"date":"2020-07-16","close":1693.4828},{"date":"2020-07-17","close":1931.0577},{"date":"2020-07-20","close":2366.6116},{"date":"2020-07-21","close":2244.7786},{"date":"2020-07-22","close":2147.3115},{"date":"2020-07-23","close":2043.7535},{"date":"2020-07-24","close":2028.5242},{"date":"2020-07-27","close":1961.5159},{"date":"2020-07-28","close":2080.3032},{"date":"2020-07-29","close":2071.166},{"date":"2020-07-30","close":2028.5242},{"date":"2020-07-31","close":2046.7994},{"date":"2020-08-03","close":1998.0659},{"date":"2020-08-04","close":2010.2496},{"date":"2020-08-05","close":1991.9744},{"date":"2020-08-06","close":1973.6992},{"date":"2020-08-07","close":2071.166},{"date":"2020-08-10","close":2043.7535},{"date":"2020-08-11","close":2019.3867},{"date":"2020-08-12","close":1891.462},{"date":"2020-08-13","close":2058.9824},{"date":"2020-08-14","close":1687.3912},{"date":"2020-08-18","close":1574.6953},{"date":"2020-08-19","close":1596.0162},{"date":"2020-08-20","close":1644.7493},{"date":"2020-08-21","close":1638.6577},{"date":"2020-08-24","close":1650.8412},{"date":"2020-08-25","close":1702.6201},{"date":"2020-08-26","close":1739.1702},{"date":"2020-08-27","close":1781.8118},{"date":"2020-08-28","close":1815.3158},{"date":"2020-08-31","close":1818.3617},{"date":"2020-09-01","close":1842.7283},{"date":"2020-09-02","close":1849.3936},{"date":"2020-09-03","close":1912.3223},{"date":"2020-09-04","close":1894.8419},{"date":"2020-09-07","close":1859.8818},{"date":"2020-09-08","close":1796.9535},{"date":"2020-09-09","close":1775.9775},{"date":"2020-09-10","close":1789.9614},{"date":"2020-09-11","close":1789.9614},{"date":"2020-09-14","close":1803.9454},{"date":"2020-09-15","close":1768.9855},{"date":"2020-09-16","close":1761.9933},{"date":"2020-09-17","close":1720.0411},{"date":"2020-09-18","close":1702.5612},{"date":"2020-09-21","close":1615.1606},{"date":"2020-09-22","close":1517.2721},{"date":"2020-09-23","close":1576.7042},{"date":"2020-09-24","close":1510.28},{"date":"2020-09-25","close":1552.2321},{"date":"2020-09-28","close":1657.1129},{"date":"2020-09-29","close":1702.5612},{"date":"2020-10-05","close":1737.5211},{"date":"2020-10-06","close":1737.5211},{"date":"2020-10-07","close":1765.4893},{"date":"2020-10-08","close":1779.4733},{"date":"2020-10-12","close":1695.569},{"date":"2020-10-13","close":1758.4973},{"date":"2020-10-14","close":1737.5211},{"date":"2020-10-15","close":1709.5531},{"date":"2020-10-16","close":1653.6167},{"date":"2020-10-19","close":1594.1844},{"date":"2020-10-20","close":1594.1844},{"date":"2020-10-21","close":1625.6486},{"date":"2020-10-22","close":1702.5612},{"date":"2020-10-23","close":1590.6885},{"date":"2020-10-26","close":1587.1924},{"date":"2020-10-27","close":1569.7124},{"date":"2020-10-28","close":1541.7441},{"date":"2020-10-29","close":1503.288},{"date":"2020-10-30","close":1499.7919},{"date":"2020-11-02","close":1608.1686},{"date":"2020-11-03","close":1639.6327},{"date":"2020-11-04","close":1688.5769},{"date":"2020-11-05","close":1702.5612},{"date":"2020-11-06","close":1751.5052},{"date":"2020-11-09","close":1775.9775},{"date":"2020-11-10","close":1873.8658},{"date":"2020-11-11","close":1803.9454},{"date":"2020-11-12","close":1810.9376},{"date":"2020-11-13","close":1765.4893},{"date":"2020-11-16","close":1751.5052},{"date":"2020-11-17","close":1755.0013},{"date":"2020-11-18","close":1772.4814},{"date":"2020-11-19","close":1772.4814},{"date":"2020-11-20","close":1775.9775},{"date":"2020-11-23","close":1716.5452},{"date":"2020-11-24","close":1744.5131},{"date":"2020-11-25","close":1699.0649},{"date":"2020-11-26","close":1678.0889},{"date":"2020-11-27","close":1667.6008},{"date":"2020-11-30","close":1685.0809},{"date":"2020-12-01","close":1664.1046},{"date":"2020-12-02","close":1650.1208},{"date":"2020-12-03","close":1622.1526},{"date":"2020-12-04","close":1716.5452},{"date":"2020-12-07","close":1786.4655},{"date":"2020-12-08","close":1755.0013},{"date":"2020-12-09","close":1786.4655},{"date":"2020-12-10","close":1814.4336},{"date":"2020-12-11","close":1824.9216},{"date":"2020-12-14","close":1828.4177},{"date":"2020-12-15","close":1856.3857},{"date":"2020-12-16","close":1845.8979},{"date":"2020-12-17","close":1838.9058},{"date":"2020-12-18","close":1866.8739},{"date":"2020-12-21","close":1999.7227},{"date":"2020-12-22","close":1908.8259},{"date":"2020-12-23","close":1870.3698},{"date":"2020-12-24","close":1835.4097},{"date":"2020-12-28","close":1835.4097},{"date":"2020-12-29","close":1877.3618},{"date":"2020-12-30","close":1912.3223},{"date":"2021-01-04","close":1950.7783},{"date":"2021-01-05","close":1992.7305},{"date":"2021-01-06","close":2356.3164},{"date":"2021-01-07","close":2447.2129},{"date":"2021-01-08","close":2314.3645},{"date":"2021-01-11","close":2202.4917},{"date":"2021-01-12","close":2226.9639},{"date":"2021-01-13","close":2349.3245},{"date":"2021-01-14","close":2419.2446},{"date":"2021-01-15","close":2831.7751},{"date":"2021-01-18","close":2712.9104},{"date":"2021-01-19","close":2663.9661},{"date":"2021-01-20","close":2705.9182},{"date":"2021-01-21","close":2786.3267},{"date":"2021-01-22","close":2635.9978},{"date":"2021-01-25","close":2499.6533},{"date":"2021-01-26","close":2583.5576},{"date":"2021-01-27","close":2559.0854},{"date":"2021-01-28","close":2408.7566},{"date":"2021-01-29","close":2251.4358},{"date":"2021-02-01","close":2328.3484},{"date":"2021-02-02","close":2366.8047},{"date":"2021-02-03","close":2300.3804},{"date":"2021-02-04","close":2289.8923},{"date":"2021-02-05","close":2244.4438},{"date":"2021-02-08","close":2230.46},{"date":"2021-02-09","close":2244.4438},{"date":"2021-02-10","close":2342.3325},{"date":"2021-02-15","close":2300.3804},{"date":"2021-02-16","close":2244.4438},{"date":"2021-02-17","close":2335.3403},{"date":"2021-02-18","close":2251.4358},{"date":"2021-02-19","close":2254.9321},{"date":"2021-02-22","close":2226.9639},{"date":"2021-02-23","close":2261.9241},{"date":"2021-02-24","close":2160.5393},{"date":"2021-02-25","close":2230.46},{"date":"2021-02-26","close":2132.5713},{"date":"2021-03-02","close":2076.6348},{"date":"2021-03-03","close":2090.6191},{"date":"2021-03-04","close":2171.0276},{"date":"2021-03-05","close":2171.0276},{"date":"2021-03-08","close":2233.9558},{"date":"2021-03-09","close":2265.4199},{"date":"2021-03-10","close":2324.8525},{"date":"2021-03-11","close":2279.4043},{"date":"2021-03-12","close":2328.3484},{"date":"2021-03-15","close":2258.4282},{"date":"2021-03-16","close":2202.4917},{"date":"2021-03-17","close":2216.4758},{"date":"2021-03-18","close":2282.9001},{"date":"2021-03-19","close":2237.4519},{"date":"2021-03-22","close":2209.4839},{"date":"2021-03-23","close":2059.1548},{"date":"2021-03-24","close":2272.4121},{"date":"2021-03-25","close":2289.8923},{"date":"2021-03-26","close":2233.9558},{"date":"2021-03-29","close":2398.2686},{"date":"2021-03-30","close":2478.677},{"date":"2021-03-31","close":2583.5576},{"date":"2021-04-01","close":2541.6055},{"date":"2021-04-02","close":2545.1013},{"date":"2021-04-05","close":2566.0776},{"date":"2021-04-06","close":2569.5735},{"date":"2021-04-07","close":2566.0776},{"date":"2021-04-08","close":2677.9502},{"date":"2021-04-09","close":2688.4382},{"date":"2021-04-12","close":2831.7751},{"date":"2021-04-13","close":2698.9263},{"date":"2021-04-14","close":2590.5498},{"date":"2021-04-15","close":2635.9978},{"date":"2021-04-16","close":2615.0217},{"date":"2021-04-19","close":2552.0935},{"date":"2021-04-20","close":2534.6133},{"date":"2021-04-21","close":2527.6211},{"date":"2021-04-22","close":2496.157},{"date":"2021-04-23","close":2489.165},{"date":"2021-04-26","close":2496.157},{"date":"2021-04-27","close":2492.6611},{"date":"2021-04-28","close":2492.6611},{"date":"2021-04-29","close":2513.6372},{"date":"2021-04-30","close":2457.7009},{"date":"2021-05-03","close":2440.2209},{"date":"2021-05-04","close":2422.7405},{"date":"2021-05-06","close":2485.6692},{"date":"2021-05-07","close":2489.165},{"date":"2021-05-10","close":2485.6692},{"date":"2021-05-11","close":2429.7327},{"date":"2021-05-12","close":2366.8047},{"date":"2021-05-13","close":2384.2844},{"date":"2021-05-14","close":2562.5813},{"date":"2021-05-17","close":2534.6133},{"date":"2021-05-18","close":2587.0535},{"date":"2021-05-20","close":2674.4541},{"date":"2021-05-21","close":2604.5337},{"date":"2021-05-24","close":2566.0776},{"date":"2021-05-25","close":2611.5256},{"date":"2021-05-26","close":2608.0298},{"date":"2021-05-27","close":2656.9741},{"date":"2021-05-28","close":2625.5103},{"date":"2021-05-31","close":2580.0615},{"date":"2021-06-01","close":2705.9182},{"date":"2021-06-02","close":2684.9421},{"date":"2021-06-03","close":2733.8865},{"date":"2021-06-04","close":2709.4146},{"date":"2021-06-07","close":2663.9661},{"date":"2021-06-08","close":2663.9661},{"date":"2021-06-09","close":2688.4382},{"date":"2021-06-10","close":2744.3745},{"date":"2021-06-11","close":2726.8943},{"date":"2021-06-14","close":2744.3745},{"date":"2021-06-15","close":2814.2949},{"date":"2021-06-16","close":2810.7988},{"date":"2021-06-17","close":2940.1516},{"date":"2021-06-18","close":3300.2417},{"date":"2021-06-21","close":3223.3289},{"date":"2021-06-22","close":3142.9209},{"date":"2021-06-23","close":3076.4963},{"date":"2021-06-24","close":3146.4163},{"date":"2021-06-25","close":3118.4482},{"date":"2021-06-28","close":3069.5042},{"date":"2021-06-29","close":2978.6077},{"date":"2021-06-30","close":2971.616},{"date":"2021-07-01","close":2957.6318},{"date":"2021-07-02","close":2989.0959},{"date":"2021-07-05","close":2870.2312},{"date":"2021-07-06","close":2863.2393},{"date":"2021-07-07","close":2845.759},{"date":"2021-07-08","close":2789.8228},{"date":"2021-07-09","close":2852.7512},{"date":"2021-07-12","close":2803.8069},{"date":"2021-07-13","close":2733.8865},{"date":"2021-07-14","close":2793.3188},{"date":"2021-07-15","close":2747.8706},{"date":"2021-07-16","close":2740.8787},{"date":"2021-07-19","close":2653.4778},{"date":"2021-07-20","close":2670.9583},{"date":"2021-07-21","close":2649.9822},{"date":"2021-07-22","close":2677.9502},{"date":"2021-07-23","close":2660.47},{"date":"2021-07-26","close":2625.5103},{"date":"2021-07-27","close":2674.4541},{"date":"2021-07-28","close":2653.4778},{"date":"2021-07-29","close":2660.47},{"date":"2021-07-30","close":2709.4146},{"date":"2021-08-02","close":2629.0059},{"date":"2021-08-03","close":2552.0935},{"date":"2021-08-04","close":2541.6055},{"date":"2021-08-05","close":2576.5654},{"date":"2021-08-06","close":2611.5256},{"date":"2021-08-09","close":2597.5417},{"date":"2021-08-10","close":2548.5974},{"date":"2021-08-11","close":2489.165},{"date":"2021-08-12","close":2468.1887},{"date":"2021-08-13","close":2366.8047},{"date":"2021-08-17","close":2247.9399},{"date":"2021-08-18","close":2380.7886},{"date":"2021-08-19","close":2373.7966},{"date":"2021-08-20","close":2307.3723},{"date":"2021-08-23","close":2349.3245},{"date":"2021-08-24","close":2419.2446},{"date":"2021-08-25","close":2422.7405},{"date":"2021-08-26","close":2401.7646},{"date":"2021-08-27","close":2440.2209},{"date":"2021-08-30","close":2485.6692},{"date":"2021-08-31","close":2524.1252},{"date":"2021-09-01","close":2513.6372},{"date":"2021-09-02","close":2562.5813},{"date":"2021-09-03","close":2594.0454},{"date":"2021-09-06","close":2559.0854},{"date":"2021-09-07","close":2513.6372},{"date":"2021-09-08","close":2559.0854},{"date":"2021-09-09","close":2639.4939},{"date":"2021-09-10","close":2719.9021},{"date":"2021-09-13","close":2566.0776},{"date":"2021-09-14","close":2520.6292},{"date":"2021-09-15","close":2454.2048},{"date":"2021-09-16","close":2359.8125},{"date":"2021-09-17","close":2366.8047},{"date":"2021-09-23","close":2272.4121},{"date":"2021-09-24","close":2300.3804},{"date":"2021-09-27","close":2422.7405},{"date":"2021-09-28","close":2335.3403},{"date":"2021-09-29","close":2331.8445},{"date":"2021-09-30","close":2352.8203},{"date":"2021-10-01","close":2272.4121},{"date":"2021-10-05","close":2038.1787},{"date":"2021-10-06","close":1933.2981},{"date":"2021-10-07","close":2024.1948},{"date":"2021-10-08","close":2139.5635},{"date":"2021-10-12","close":2038.1787},{"date":"2021-10-13","close":2083.627},{"date":"2021-10-14","close":2097.6113},{"date":"2021-10-15","close":2125.5791},{"date":"2021-10-18","close":2108.0994},{"date":"2021-10-19","close":2139.5635},{"date":"2021-10-20","close":2216.4758},{"date":"2021-10-21","close":2174.5237},{"date":"2021-10-22","close":2101.1069},{"date":"2021-10-25","close":2136.0674},{"date":"2021-10-26","close":2125.5791},{"date":"2021-10-27","close":2094.115},{"date":"2021-10-28","close":2090.6191},{"date":"2021-10-29","close":2027.6907},{"date":"2021-11-01","close":2048.667},{"date":"2021-11-02","close":2080.1309},{"date":"2021-11-03","close":2013.7065},{"date":"2021-11-04","close":1999.7227},{"date":"2021-11-05","close":2062.6509},{"date":"2021-11-08","close":2111.5952},{"date":"2021-11-09","close":2031.1868},{"date":"2021-11-10","close":1915.8184},{"date":"2021-11-11","close":1901.8339},{"date":"2021-11-12","close":1947.2825},{"date":"2021-11-15","close":1950.7783},{"date":"2021-11-16","close":2006.7146},{"date":"2021-11-17","close":1971.7544},{"date":"2021-11-18","close":1982.2427},{"date":"2021-11-19","close":1985.7385},{"date":"2021-11-22","close":2024.1948},{"date":"2021-11-23","close":1999.7227},{"date":"2021-11-24","close":1989.2344},{"date":"2021-11-25","close":1971.7544},{"date":"2021-11-26","close":1863.3779},{"date":"2021-11-29","close":1751.5052},{"date":"2021-11-30","close":1632.6406},{"date":"2021-12-01","close":1730.5292},{"date":"2021-12-02","close":1845.8979},{"date":"2021-12-03","close":1852.8898},{"date":"2021-12-06","close":1856.3857},{"date":"2021-12-07","close":1887.8501},{"date":"2021-12-08","close":1877.3618},{"date":"2021-12-09","close":1919.314},{"date":"2021-12-10","close":1940.2903},{"date":"2021-12-13","close":1957.7705},{"date":"2021-12-14","close":1978.7466},{"date":"2021-12-15","close":2020.6987},{"date":"2021-12-16","close":2020.6987},{"date":"2021-12-17","close":2020.6987},{"date":"2021-12-20","close":2017.2026},{"date":"2021-12-21","close":1982.2427},{"date":"2021-12-22","close":1950.7783},{"date":"2021-12-23","close":2010.2104},{"date":"2021-12-24","close":2013.7065},{"date":"2021-12-27","close":2013.7065},{"date":"2021-12-28","close":1968.2583},{"date":"2021-12-29","close":2120.4993},{"date":"2021-12-30","close":2134.9985},{"date":"2022-01-03","close":2985.0},{"date":"2022-01-04","close":2156.7473},{"date":"2022-01-05","close":2156.7473},{"date":"2022-01-06","close":2160.3718},{"date":"2022-01-07","close":2109.6248},{"date":"2022-01-10","close":2022.6301},{"date":"2022-01-11","close":1968.2583},{"date":"2022-01-12","close":1986.3823},{"date":"2022-01-13","close":1986.3823},{"date":"2022-01-14","close":1939.2601},{"date":"2022-01-17","close":1881.2634},{"date":"2022-01-18","close":1834.1415},{"date":"2022-01-19","close":1845.0157},{"date":"2022-01-20","close":1874.0139},{"date":"2022-01-21","close":1834.1415},{"date":"2022-01-24","close":1790.6438},{"date":"2022-01-25","close":1718.1481},{"date":"2022-01-26","close":1718.1481},{"date":"2022-01-27","close":1638.403},{"date":"2022-01-28","close":1732.6472},{"date":"2022-02-03","close":1819.6422},{"date":"2022-02-04","close":1823.2668},{"date":"2022-02-07","close":1816.0175},{"date":"2022-02-08","close":1816.0175},{"date":"2022-02-09","close":1816.0175},{"date":"2022-02-10","close":1866.7643},{"date":"2022-02-11","close":1837.7664},{"date":"2022-02-14","close":1739.8969},{"date":"2022-02-15","close":1739.8969},{"date":"2022-02-16","close":1808.7677},{"date":"2022-02-17","close":1837.7664},{"date":"2022-02-18","close":1848.6404},{"date":"2022-02-21","close":1866.7643},{"date":"2022-02-22","close":1866.7643},{"date":"2022-02-23","close":1866.7643},{"date":"2022-02-24","close":1837.7664},{"date":"2022-02-25","close":1852.2653},{"date":"2022-02-28","close":1852.2653},{"date":"2022-03-02","close":1895.7626},{"date":"2022-03-03","close":1870.3892},{"date":"2022-03-04","close":1870.3892},{"date":"2022-03-07","close":1874.0139},{"date":"2022-03-08","close":1783.3943},{"date":"2022-03-10","close":1783.3943},{"date":"2022-03-11","close":1845.0157},{"date":"2022-03-14","close":1855.8898},{"date":"2022-03-15","close":1884.8883},{"date":"2022-03-16","close":1877.6385},{"date":"2022-03-17","close":1881.2634},{"date":"2022-03-18","close":1892.1377},{"date":"2022-03-21","close":1892.1377},{"date":"2022-03-22","close":1935.6353},{"date":"2022-03-23","close":1935.6353},{"date":"2022-03-24","close":2062.5027},{"date":"2022-03-25","close":2011.7559},{"date":"2022-03-28","close":2026.255},{"date":"2022-03-29","close":2008.1311},{"date":"2022-03-30","close":1982.7574},{"date":"2022-03-31","close":2026.255},{"date":"2022-04-01","close":2029.8799},{"date":"2022-04-04","close":2026.255},{"date":"2022-04-05","close":2033.5044},{"date":"2022-04-06","close":2026.255},{"date":"2022-04-07","close":1942.8849},{"date":"2022-04-08","close":1917.5114},{"date":"2022-04-11","close":1939.2601},{"date":"2022-04-12","close":1913.8865},{"date":"2022-04-13","close":1935.6353},{"date":"2022-04-14","close":1990.0071},{"date":"2022-04-15","close":2022.6301},{"date":"2022-04-18","close":2080.627},{"date":"2022-04-19","close":2192.9951},{"date":"2022-04-20","close":2153.1223},{"date":"2022-04-21","close":2142.248},{"date":"2022-04-22","close":2439.4805},{"date":"2022-04-25","close":2327.1121},{"date":"2022-04-26","close":2504.7263},{"date":"2022-04-27","close":2192.9951},{"date":"2022-04-28","close":2276.3652},{"date":"2022-04-29","close":2167.6216},{"date":"2022-05-02","close":2240.1172},{"date":"2022-05-03","close":2211.1191},{"date":"2022-05-04","close":2160.3718},{"date":"2022-05-06","close":2087.8765},{"date":"2022-05-09","close":2990.0},{"date":"2022-05-10","close":2087.8765},{"date":"2022-05-11","close":2058.8779},{"date":"2022-05-12","close":1950.1344},{"date":"2022-05-13","close":1997.2568},{"date":"2022-05-16","close":2098.7505},{"date":"2022-05-17","close":2109.6248},{"date":"2022-05-18","close":2113.2498},{"date":"2022-05-19","close":2120.4993},{"date":"2022-05-20","close":2160.3718},{"date":"2022-05-23","close":2131.3735},{"date":"2022-05-24","close":2102.3755},{"date":"2022-05-25","close":2062.5027},{"date":"2022-05-26","close":2026.255},{"date":"2022-05-27","close":2113.2498},{"date":"2022-05-30","close":2178.4961},{"date":"2022-05-31","close":2178.4961},{"date":"2022-06-02","close":2167.6216},{"date":"2022-06-03","close":2142.248},{"date":"2022-06-07","close":2120.4993},{"date":"2022-06-08","close":2055.2529},{"date":"2022-06-09","close":1993.632},{"date":"2022-06-10","close":1979.1326},{"date":"2022-06-13","close":1928.3856},{"date":"2022-06-14","close":1855.8898},{"date":"2022-06-15","close":1765.2705},{"date":"2022-06-16","close":1797.8934},{"date":"2022-06-17","close":1776.1448},{"date":"2022-06-20","close":1689.1499},{"date":"2022-06-21","close":1714.5233},{"date":"2022-06-22","close":1627.5284},{"date":"2022-06-23","close":1497.0363},{"date":"2022-06-24","close":1580.4065},{"date":"2022-06-27","close":1678.2754},{"date":"2022-06-28","close":1700.0243},{"date":"2022-06-29","close":1707.2738},{"date":"2022-06-30","close":1674.6508},{"date":"2022-07-01","close":1591.2806},{"date":"2022-07-04","close":1551.408},{"date":"2022-07-05","close":1620.2791},{"date":"2022-07-06","close":1584.0311},{"date":"2022-07-07","close":1634.7782},{"date":"2022-07-08","close":1656.527},{"date":"2022-07-11","close":1671.0261},{"date":"2022-07-12","close":1671.0261},{"date":"2022-07-13","close":1642.0276},{"date":"2022-07-14","close":1642.0276},{"date":"2022-07-15","close":1620.2791},{"date":"2022-07-18","close":1681.9003},{"date":"2022-07-19","close":1689.1499},{"date":"2022-07-20","close":1718.1481},{"date":"2022-07-21","close":1725.3978},{"date":"2022-07-22","close":1703.6492},{"date":"2022-07-25","close":1681.9003},{"date":"2022-07-26","close":1725.3978},{"date":"2022-07-27","close":1739.8969},{"date":"2022-07-28","close":1721.7729},{"date":"2022-07-29","close":1747.1466},{"date":"2022-08-01","close":1750.7712},{"date":"2022-08-02","close":1718.1481},{"date":"2022-08-03","close":1768.8951},{"date":"2022-08-04","close":1768.8951},{"date":"2022-08-05","close":1765.2705},{"date":"2022-08-08","close":1739.8969},{"date":"2022-08-09","close":1765.2705},{"date":"2022-08-10","close":1729.0226},{"date":"2022-08-11","close":1765.2705},{"date":"2022-08-12","close":1765.2705},{"date":"2022-08-16","close":1765.2705},{"date":"2022-08-17","close":1765.2705},{"date":"2022-08-18","close":1768.8951},{"date":"2022-08-19","close":1783.3943},{"date":"2022-08-22","close":1692.7748},{"date":"2022-08-23","close":1667.4012},{"date":"2022-08-24","close":1674.6508},{"date":"2022-08-25","close":1714.5233},{"date":"2022-08-26","close":1718.1481},{"date":"2022-08-29","close":1652.902},{"date":"2022-08-30","close":1671.0261},{"date":"2022-08-31","close":1700.0243},{"date":"2022-09-01","close":1638.403},{"date":"2022-09-02","close":1638.403},{"date":"2022-09-05","close":1620.2791},{"date":"2022-09-06","close":1667.4012},{"date":"2022-09-07","close":1627.5284},{"date":"2022-09-08","close":1623.9037},{"date":"2022-09-13","close":1656.527},{"date":"2022-09-14","close":1623.9037},{"date":"2022-09-15","close":1613.0294},{"date":"2022-09-16","close":1591.2806},{"date":"2022-09-19","close":1547.7833},{"date":"2022-09-20","close":1580.4065},{"date":"2022-09-21","close":1565.9072},{"date":"2022-09-22","close":1576.7816},{"date":"2022-09-23","close":1529.6593},{"date":"2022-09-26","close":1442.6646},{"date":"2022-09-27","close":1424.5405},{"date":"2022-09-28","close":1348.4202},{"date":"2022-09-29","close":1373.7936},{"date":"2022-09-30","close":1395.5422},{"date":"2022-10-04","close":1453.5389},{"date":"2022-10-05","close":1442.6646},{"date":"2022-10-06","close":1464.4132},{"date":"2022-10-07","close":1457.1637},{"date":"2022-10-11","close":1413.6661},{"date":"2022-10-12","close":1449.9141},{"date":"2022-10-13","close":1388.2927},{"date":"2022-10-14","close":1424.5405},{"date":"2022-10-17","close":1446.2893},{"date":"2022-10-18","close":1478.9125},{"date":"2022-10-19","close":1460.7883},{"date":"2022-10-20","close":1435.4149},{"date":"2022-10-21","close":1410.0415},{"date":"2022-10-24","close":1431.7902},{"date":"2022-10-25","close":1439.0397},{"date":"2022-10-26","close":1446.2893},{"date":"2022-10-27","close":1475.2875},{"date":"2022-10-28","close":1475.2875},{"date":"2022-10-31","close":1500.6611},{"date":"2022-11-01","close":1504.2858},{"date":"2022-11-02","close":1518.7849},{"date":"2022-11-03","close":1518.7849},{"date":"2022-11-04","close":1518.7849},{"date":"2022-11-07","close":1547.7833},{"date":"2022-11-08","close":1551.408},{"date":"2022-11-09","close":1565.9072},{"date":"2022-11-10","close":1573.1567},{"date":"2022-11-11","close":1584.0311},{"date":"2022-11-14","close":1605.7797},{"date":"2022-11-15","close":1623.9037},{"date":"2022-11-16","close":1620.2791},{"date":"2022-11-17","close":1613.0294},{"date":"2022-11-18","close":1602.1552},{"date":"2022-11-21","close":1555.0327},{"date":"2022-11-22","close":1558.6576},{"date":"2022-11-23","close":1562.2823},{"date":"2022-11-24","close":1584.0311},{"date":"2022-11-25","close":1598.5303},{"date":"2022-11-28","close":1584.0311},{"date":"2022-11-29","close":1591.2806},{"date":"2022-11-30","close":1609.4047},{"date":"2022-12-01","close":1623.9037},{"date":"2022-12-02","close":1623.9037},{"date":"2022-12-05","close":1689.1499},{"date":"2022-12-06","close":1616.6542},{"date":"2022-12-07","close":1580.4065},{"date":"2022-12-08","close":1594.9054},{"date":"2022-12-09","close":1642.0276},{"date":"2022-12-12","close":1667.4012},{"date":"2022-12-13","close":1674.6508},{"date":"2022-12-14","close":1703.6492},{"date":"2022-12-15","close":1685.525},{"date":"2022-12-16","close":1696.3994},{"date":"2022-12-19","close":1663.7764},{"date":"2022-12-20","close":1649.2772},{"date":"2022-12-21","close":1671.0261},{"date":"2022-12-22","close":1671.0261},{"date":"2022-12-23","close":1660.1516},{"date":"2022-12-26","close":1627.5284},{"date":"2022-12-27","close":1645.6523},{"date":"2022-12-28","close":1687.3625},{"date":"2022-12-29","close":1619.1097},{"date":"2023-01-02","close":1607.7341},{"date":"2023-01-03","close":1592.5669},{"date":"2023-01-04","close":1619.1097},{"date":"2023-01-05","close":1645.6523},{"date":"2023-01-06","close":1668.4034},{"date":"2023-01-09","close":1694.9462},{"date":"2023-01-10","close":1721.489},{"date":"2023-01-11","close":1732.8645},{"date":"2023-01-12","close":1717.6971},{"date":"2023-01-13","close":1729.0726},{"date":"2023-01-16","close":1732.8645},{"date":"2023-01-17","close":1717.6971},{"date":"2023-01-18","close":1729.0726},{"date":"2023-01-19","close":1717.6971},{"date":"2023-01-20","close":1736.6562},{"date":"2023-01-25","close":1755.6155},{"date":"2023-01-26","close":1782.1583},{"date":"2023-01-27","close":1744.2399},{"date":"2023-01-30","close":1755.6155},{"date":"2023-01-31","close":1751.8234},{"date":"2023-02-01","close":1782.1583},{"date":"2023-02-02","close":1793.5337},{"date":"2023-02-03","close":1823.8683},{"date":"2023-02-06","close":1850.4111},{"date":"2023-02-07","close":1839.0356},{"date":"2023-02-08","close":1820.0764},{"date":"2023-02-09","close":1835.2437},{"date":"2023-02-10","close":1808.7008},{"date":"2023-02-13","close":1804.9091},{"date":"2023-02-14","close":1846.6193},{"date":"2023-02-15","close":1827.66},{"date":"2023-02-16","close":1831.4519},{"date":"2023-02-17","close":1816.2847},{"date":"2023-02-20","close":1846.6193},{"date":"2023-02-21","close":1873.162},{"date":"2023-02-22","close":1873.162},{"date":"2023-02-23","close":1869.3702},{"date":"2023-02-24","close":1869.3702},{"date":"2023-02-27","close":1835.2437},{"date":"2023-02-28","close":1846.6193},{"date":"2023-03-02","close":1846.6193},{"date":"2023-03-03","close":1857.9946},{"date":"2023-03-06","close":1857.9946},{"date":"2023-03-07","close":1865.5782},{"date":"2023-03-08","close":1854.2028},{"date":"2023-03-09","close":1835.2437},{"date":"2023-03-10","close":1797.3256},{"date":"2023-03-13","close":1782.1583},{"date":"2023-03-14","close":1664.6116},{"date":"2023-03-15","close":1668.4034},{"date":"2023-03-16","close":1679.7789},{"date":"2023-03-17","close":1725.2808},{"date":"2023-03-20","close":1740.4481},{"date":"2023-03-21","close":1710.1134},{"date":"2023-03-22","close":1698.7379},{"date":"2023-03-23","close":1634.277},{"date":"2023-03-24","close":1638.0687},{"date":"2023-03-27","close":1649.4442},{"date":"2023-03-28","close":1683.5707},{"date":"2023-03-29","close":1679.7789},{"date":"2023-03-30","close":1698.7379},{"date":"2023-03-31","close":1702.5298},{"date":"2023-04-03","close":1694.9462},{"date":"2023-04-04","close":1713.9053},{"date":"2023-04-05","close":1694.9462},{"date":"2023-04-06","close":1649.4442},{"date":"2023-04-07","close":1664.6116},{"date":"2023-04-10","close":1649.4442},{"date":"2023-04-11","close":1664.6116},{"date":"2023-04-12","close":1660.8198},{"date":"2023-04-13","close":1657.0278},{"date":"2023-04-14","close":1668.4034},{"date":"2023-04-17","close":1706.3217},{"date":"2023-04-18","close":1698.7379},{"date":"2023-04-19","close":1717.6971},{"date":"2023-04-20","close":1721.489},{"date":"2023-04-21","close":1732.8645},{"date":"2023-04-24","close":1691.1543},{"date":"2023-04-25","close":1691.1543},{"date":"2023-04-26","close":1698.7379},{"date":"2023-04-27","close":1702.5298},{"date":"2023-04-28","close":1725.2808},{"date":"2023-05-02","close":1725.2808},{"date":"2023-05-03","close":1725.2808},{"date":"2023-05-04","close":1725.2808},{"date":"2023-05-08","close":1766.9908},{"date":"2023-05-09","close":1744.2399},{"date":"2023-05-10","close":1751.8234},{"date":"2023-05-11","close":1820.0764},{"date":"2023-05-12","close":1876.954},{"date":"2023-05-15","close":1835.2437},{"date":"2023-05-16","close":1880.7455},{"date":"2023-05-17","close":1880.7455},{"date":"2023-05-18","close":1857.9946},{"date":"2023-05-19","close":1926.2477},{"date":"2023-05-22","close":1941.4148},{"date":"2023-05-23","close":1945.2067},{"date":"2023-05-24","close":1922.4556},{"date":"2023-05-25","close":1907.2883},{"date":"2023-05-26","close":1892.121},{"date":"2023-05-30","close":1861.7864},{"date":"2023-05-31","close":1873.162},{"date":"2023-06-01","close":1880.7455},{"date":"2023-06-02","close":1876.954},{"date":"2023-06-05","close":1918.6638},{"date":"2023-06-07","close":1948.9984},{"date":"2023-06-08","close":1937.623},{"date":"2023-06-09","close":1895.913},{"date":"2023-06-12","close":1952.7905},{"date":"2023-06-13","close":1941.4148},{"date":"2023-06-14","close":1983.1251},{"date":"2023-06-15","close":1979.3331},{"date":"2023-06-16","close":1964.1659},{"date":"2023-06-19","close":2002.084},{"date":"2023-06-20","close":1941.4148},{"date":"2023-06-21","close":1933.8312},{"date":"2023-06-22","close":1956.5823},{"date":"2023-06-23","close":1899.7048},{"date":"2023-06-26","close":1895.913},{"date":"2023-06-27","close":1895.913},{"date":"2023-06-28","close":1918.6638},{"date":"2023-06-29","close":1865.5782},{"date":"2023-06-30","close":1888.3291},{"date":"2023-07-03","close":1899.7048},{"date":"2023-07-04","close":1956.5823},{"date":"2023-07-05","close":1899.7048},{"date":"2023-07-06","close":1971.7495},{"date":"2023-07-07","close":1933.8312},{"date":"2023-07-10","close":1907.2883},{"date":"2023-07-11","close":1880.7455},{"date":"2023-07-12","close":1888.3291},{"date":"2023-07-13","close":1911.0802},{"date":"2023-07-14","close":1895.913},{"date":"2023-07-17","close":1903.4966},{"date":"2023-07-18","close":1895.913},{"date":"2023-07-19","close":1865.5782},{"date":"2023-07-20","close":1869.3702},{"date":"2023-07-21","close":1865.5782},{"date":"2023-07-24","close":1789.7419},{"date":"2023-07-25","close":1725.2808},{"date":"2023-07-26","close":1657.0278},{"date":"2023-07-27","close":1698.7379},{"date":"2023-07-28","close":1744.2399},{"date":"2023-07-31","close":1778.3662},{"date":"2023-08-01","close":1789.7419},{"date":"2023-08-02","close":1751.8234},{"date":"2023-08-03","close":1797.3256},{"date":"2023-08-04","close":1797.3256},{"date":"2023-08-07","close":1785.9501},{"date":"2023-08-08","close":1785.9501},{"date":"2023-08-09","close":1816.2847},{"date":"2023-08-10","close":1857.9946},{"date":"2023-08-11","close":1857.9946},{"date":"2023-08-14","close":1895.913},{"date":"2023-08-16","close":1880.7455},{"date":"2023-08-17","close":1865.5782},{"date":"2023-08-18","close":1831.4519},{"date":"2023-08-21","close":1941.4148},{"date":"2023-08-22","close":2002.084},{"date":"2023-08-23","close":2002.084},{"date":"2023-08-24","close":1971.7495},{"date":"2023-08-25","close":1971.7495},{"date":"2023-08-28","close":1986.9167},{"date":"2023-08-29","close":1960.3741},{"date":"2023-08-30","close":1941.4148},{"date":"2023-08-31","close":1911.0802},{"date":"2023-09-01","close":1869.3702},{"date":"2023-09-04","close":1861.7864},{"date":"2023-09-05","close":1861.7864},{"date":"2023-09-06","close":1835.2437},{"date":"2023-09-07","close":1816.2847},{"date":"2023-09-08","close":1835.2437},{"date":"2023-09-11","close":1846.6193},{"date":"2023-09-12","close":1835.2437},{"date":"2023-09-13","close":1839.0356},{"date":"2023-09-14","close":1857.9946},{"date":"2023-09-15","close":1861.7864},{"date":"2023-09-18","close":1861.7864},{"date":"2023-09-19","close":1846.6193},{"date":"2023-09-20","close":1857.9946},{"date":"2023-09-21","close":1820.0764},{"date":"2023-09-22","close":1793.5337},{"date":"2023-09-25","close":1789.7419},{"date":"2023-09-26","close":1759.4072},{"date":"2023-09-27","close":1831.4519},{"date":"2023-10-04","close":1789.7419},{"date":"2023-10-05","close":1808.7008},{"date":"2023-10-06","close":1831.4519},{"date":"2023-10-10","close":1816.2847},{"date":"2023-10-11","close":1820.0764},{"date":"2023-10-12","close":1846.6193},{"date":"2023-10-13","close":1850.4111},{"date":"2023-10-16","close":1854.2028},{"date":"2023-10-17","close":1854.2028},{"date":"2023-10-18","close":1850.4111},{"date":"2023-10-19","close":1793.5337},{"date":"2023-10-20","close":1797.3256},{"date":"2023-10-23","close":1808.7008},{"date":"2023-10-24","close":1839.0356},{"date":"2023-10-25","close":1884.5374},{"date":"2023-10-26","close":1839.0356},{"date":"2023-10-27","close":1873.162},{"date":"2023-10-30","close":1880.7455},{"date":"2023-10-31","close":1903.4966},{"date":"2023-11-01","close":1937.623},{"date":"2023-11-02","close":1971.7495},{"date":"2023-11-03","close":2002.084},{"date":"2023-11-06","close":2017.2513},{"date":"2023-11-07","close":2055.1697},{"date":"2023-11-08","close":2115.8386},{"date":"2023-11-09","close":2096.8796},{"date":"2023-11-10","close":2100.6714},{"date":"2023-11-13","close":2115.8386},{"date":"2023-11-14","close":2168.9243},{"date":"2023-11-15","close":2184.0918},{"date":"2023-11-16","close":2222.01},{"date":"2023-11-17","close":2214.4263},{"date":"2023-11-20","close":2290.2629},{"date":"2023-11-21","close":2328.1812},{"date":"2023-11-22","close":2354.7239},{"date":"2023-11-23","close":2297.8467},{"date":"2023-11-24","close":2210.6345},{"date":"2023-11-27","close":2176.5081},{"date":"2023-11-28","close":2195.4673},{"date":"2023-11-29","close":2180.3},{"date":"2023-11-30","close":2112.0469},{"date":"2023-12-01","close":2066.5452},{"date":"2023-12-04","close":2074.1289},{"date":"2023-12-05","close":2127.2144},{"date":"2023-12-06","close":2096.8796},{"date":"2023-12-07","close":2100.6714},{"date":"2023-12-08","close":2089.2961},{"date":"2023-12-11","close":2123.4226},{"date":"2023-12-12","close":2119.6306},{"date":"2023-12-13","close":2093.0879},{"date":"2023-12-14","close":2108.2551},{"date":"2023-12-15","close":2051.3779},{"date":"2023-12-18","close":2058.9614},{"date":"2023-12-19","close":2047.5861},{"date":"2023-12-20","close":2093.0879},{"date":"2023-12-21","close":2089.2961},{"date":"2023-12-22","close":2176.5081},{"date":"2023-12-26","close":2142.3816},{"date":"2023-12-27","close":2354.4985},{"date":"2023-12-28","close":2375.7102},{"date":"2024-01-02","close":2333.2869},{"date":"2024-01-03","close":2248.4402},{"date":"2024-01-04","close":2244.1978},{"date":"2024-01-05","close":2222.9861},{"date":"2024-01-08","close":2206.0168},{"date":"2024-01-09","close":2265.4094},{"date":"2024-01-10","close":2235.7131},{"date":"2024-01-11","close":2210.259},{"date":"2024-01-12","close":2189.0474},{"date":"2024-01-15","close":2180.5627},{"date":"2024-01-16","close":2142.3816},{"date":"2024-01-17","close":2121.1699},{"date":"2024-01-18","close":2104.2004},{"date":"2024-01-19","close":2112.6853},{"date":"2024-01-22","close":2082.9888},{"date":"2024-01-23","close":2061.7771},{"date":"2024-01-24","close":2074.5042},{"date":"2024-01-25","close":2116.9275},{"date":"2024-01-26","close":2129.6545},{"date":"2024-01-29","close":2197.532},{"date":"2024-01-30","close":2206.0168},{"date":"2024-01-31","close":2167.8357},{"date":"2024-02-01","close":2197.532},{"date":"2024-02-02","close":2189.0474},{"date":"2024-02-05","close":2138.1392},{"date":"2024-02-06","close":2108.4429},{"date":"2024-02-07","close":2104.2004},{"date":"2024-02-08","close":2167.8357},{"date":"2024-02-13","close":2299.3484},{"date":"2024-02-14","close":2329.0444},{"date":"2024-02-15","close":2426.6184},{"date":"2024-02-16","close":2418.1335},{"date":"2024-02-19","close":2430.8606},{"date":"2024-02-20","close":2384.1948},{"date":"2024-02-21","close":2350.2561},{"date":"2024-02-22","close":2354.4985},{"date":"2024-02-23","close":2316.3176},{"date":"2024-02-26","close":2269.6519},{"date":"2024-02-27","close":2231.4707},{"date":"2024-02-28","close":2222.9861},{"date":"2024-02-29","close":2235.7131},{"date":"2024-03-04","close":2201.7744},{"date":"2024-03-05","close":2197.532},{"date":"2024-03-06","close":2214.5015},{"date":"2024-03-07","close":2184.8049},{"date":"2024-03-08","close":2197.532},{"date":"2024-03-11","close":2261.1672},{"date":"2024-03-12","close":2519.9497},{"date":"2024-03-13","close":2469.0417},{"date":"2024-03-14","close":2473.2839},{"date":"2024-03-15","close":2430.8606},{"date":"2024-03-18","close":2379.9526},{"date":"2024-03-19","close":2375.7102},{"date":"2024-03-20","close":2396.9219},{"date":"2024-03-21","close":2435.103},{"date":"2024-03-22","close":2430.8606},{"date":"2024-03-25","close":2600.5544},{"date":"2024-03-26","close":2575.1003},{"date":"2024-03-27","close":2566.6155},{"date":"2024-03-28","close":2507.2229},{"date":"2024-03-29","close":2511.4651},{"date":"2024-04-01","close":2541.1616},{"date":"2024-04-02","close":2579.3425},{"date":"2024-04-03","close":2583.585},{"date":"2024-04-04","close":2528.4346},{"date":"2024-04-05","close":2490.2534},{"date":"2024-04-08","close":2477.5264},{"date":"2024-04-09","close":2418.1335},{"date":"2024-04-11","close":2422.376},{"date":"2024-04-12","close":2409.6489},{"date":"2024-04-15","close":2452.0723},{"date":"2024-04-16","close":2452.0723},{"date":"2024-04-17","close":2553.8887},{"date":"2024-04-18","close":2536.9192},{"date":"2024-04-19","close":2481.7688},{"date":"2024-04-22","close":2600.5544},{"date":"2024-04-23","close":2609.0391},{"date":"2024-04-24","close":2621.7661},{"date":"2024-04-25","close":2799.9441},{"date":"2024-04-26","close":2749.0361},{"date":"2024-04-29","close":2782.9749},{"date":"2024-04-30","close":2749.0361},{"date":"2024-05-02","close":2782.9749},{"date":"2024-05-03","close":2740.5515},{"date":"2024-05-07","close":2774.49},{"date":"2024-05-08","close":2757.5208},{"date":"2024-05-09","close":2710.8552},{"date":"2024-05-10","close":2685.4011},{"date":"2024-05-13","close":2698.1282},{"date":"2024-05-14","close":2719.3398},{"date":"2024-05-16","close":2723.5823},{"date":"2024-05-17","close":2498.738},{"date":"2024-05-20","close":2541.1616},{"date":"2024-05-21","close":2536.9192},{"date":"2024-05-22","close":2583.585},{"date":"2024-05-23","close":2579.3425},{"date":"2024-05-24","close":2566.6155},{"date":"2024-05-27","close":2528.4346},{"date":"2024-05-28","close":2553.8887},{"date":"2024-05-29","close":2486.011},{"date":"2024-05-30","close":2469.0417},{"date":"2024-05-31","close":2456.3147},{"date":"2024-06-03","close":2473.2839},{"date":"2024-06-04","close":2426.6184},{"date":"2024-06-05","close":2418.1335},{"date":"2024-06-07","close":2413.8914},{"date":"2024-06-10","close":2528.4346},{"date":"2024-06-11","close":2447.8301},{"date":"2024-06-12","close":2536.9192},{"date":"2024-06-13","close":2519.9497},{"date":"2024-06-14","close":2541.1616},{"date":"2024-06-17","close":2583.585},{"date":"2024-06-18","close":2566.6155},{"date":"2024-06-19","close":2562.3733},{"date":"2024-06-20","close":2541.1616},{"date":"2024-06-21","close":2511.4651},{"date":"2024-06-24","close":2469.0417},{"date":"2024-06-25","close":2502.9805},{"date":"2024-06-26","close":2460.5571},{"date":"2024-06-27","close":2511.4651},{"date":"2024-06-28","close":2519.9497},{"date":"2024-07-01","close":2494.4958},{"date":"2024-07-02","close":2439.3452},{"date":"2024-07-03","close":2443.5876},{"date":"2024-07-04","close":2422.376},{"date":"2024-07-05","close":2375.7102},{"date":"2024-07-08","close":2396.9219},{"date":"2024-07-09","close":2384.1948},{"date":"2024-07-10","close":2358.7407},{"date":"2024-07-11","close":2358.7407},{"date":"2024-07-12","close":2367.2256},{"date":"2024-07-15","close":2375.7102},{"date":"2024-07-16","close":2379.9526},{"date":"2024-07-17","close":2362.9832},{"date":"2024-07-18","close":2362.9832},{"date":"2024-07-19","close":2333.2869},{"date":"2024-07-22","close":2354.4985},{"date":"2024-07-23","close":2379.9526},{"date":"2024-07-24","close":2367.2256},{"date":"2024-07-25","close":2316.3176},{"date":"2024-07-26","close":2307.833},{"date":"2024-07-29","close":2324.8022},{"date":"2024-07-30","close":2303.5906},{"date":"2024-07-31","close":2316.3176},{"date":"2024-08-01","close":2329.0444},{"date":"2024-08-02","close":2261.1672},{"date":"2024-08-05","close":2125.4124},{"date":"2024-08-06","close":2163.5933},{"date":"2024-08-07","close":2218.7437},{"date":"2024-08-08","close":2218.7437},{"date":"2024-08-09","close":2261.1672},{"date":"2024-08-12","close":2273.8943},{"date":"2024-08-13","close":2269.6519},{"date":"2024-08-14","close":2265.4094},{"date":"2024-08-16","close":2231.4707},{"date":"2024-08-19","close":2218.7437},{"date":"2024-08-20","close":2239.9556},{"date":"2024-08-21","close":2218.7437},{"date":"2024-08-22","close":2206.0168},{"date":"2024-08-23","close":2172.0779},{"date":"2024-08-26","close":2163.5933},{"date":"2024-08-27","close":2159.3511},{"date":"2024-08-28","close":2146.624},{"date":"2024-08-29","close":2091.4734},{"date":"2024-08-30","close":2133.897},{"date":"2024-09-02","close":2116.9275},{"date":"2024-09-03","close":2125.4124},{"date":"2024-09-04","close":2066.0195},{"date":"2024-09-05","close":2061.7771},{"date":"2024-09-06","close":2053.2925},{"date":"2024-09-09","close":2070.2617},{"date":"2024-09-10","close":2070.2617},{"date":"2024-09-11","close":2036.323},{"date":"2024-09-12","close":2091.4734},{"date":"2024-09-13","close":2104.2004},{"date":"2024-09-19","close":2091.4734},{"date":"2024-09-20","close":2112.6853},{"date":"2024-09-23","close":2133.897},{"date":"2024-09-24","close":2142.3816},{"date":"2024-09-25","close":2138.1392},{"date":"2024-09-26","close":2138.1392},{"date":"2024-09-27","close":2159.3511},{"date":"2024-09-30","close":2146.624},{"date":"2024-10-02","close":2121.1699},{"date":"2024-10-04","close":2121.1699},{"date":"2024-10-07","close":2133.897},{"date":"2024-10-08","close":2138.1392},{"date":"2024-10-10","close":2172.0779},{"date":"2024-10-11","close":2189.0474},{"date":"2024-10-14","close":2206.0168},{"date":"2024-10-15","close":2206.0168},{"date":"2024-10-16","close":2193.2898},{"date":"2024-10-17","close":2184.8049},{"date":"2024-10-18","close":2180.5627},{"date":"2024-10-21","close":2189.0474},{"date":"2024-10-22","close":2180.5627},{"date":"2024-10-23","close":2210.259},{"date":"2024-10-24","close":2227.2285},{"date":"2024-10-25","close":2239.9556},{"date":"2024-10-28","close":2252.6826},{"date":"2024-10-29","close":2231.4707},{"date":"2024-10-30","close":2210.259},{"date":"2024-10-31","close":2244.1978},{"date":"2024-11-01","close":2210.259},{"date":"2024-11-04","close":2210.259},{"date":"2024-11-05","close":2239.9556},{"date":"2024-11-06","close":2396.9219},{"date":"2024-11-07","close":2396.9219},{"date":"2024-11-08","close":2371.4678},{"date":"2024-11-11","close":2358.7407},{"date":"2024-11-12","close":2307.833},{"date":"2024-11-13","close":2256.9248},{"date":"2024-11-14","close":2303.5906},{"date":"2024-11-15","close":2350.2561},{"date":"2024-11-18","close":2350.2561},{"date":"2024-11-19","close":2354.4985},{"date":"2024-11-20","close":2384.1948},{"date":"2024-11-21","close":2388.4373},{"date":"2024-11-22","close":2367.2256},{"date":"2024-11-25","close":2350.2561},{"date":"2024-11-26","close":2358.7407},{"date":"2024-11-27","close":2358.7407},{"date":"2024-11-28","close":2371.4678},{"date":"2024-11-29","close":2362.9832},{"date":"2024-12-02","close":2358.7407},{"date":"2024-12-03","close":2375.7102},{"date":"2024-12-04","close":2464.7993},{"date":"2024-12-05","close":2329.0444},{"date":"2024-12-06","close":2312.0752},{"date":"2024-12-09","close":2235.7131},{"date":"2024-12-10","close":2375.7102},{"date":"2024-12-11","close":2464.7993},{"date":"2024-12-12","close":2430.8606},{"date":"2024-12-13","close":2477.5264},{"date":"2024-12-16","close":2477.5264},{"date":"2024-12-17","close":2464.7993},{"date":"2024-12-18","close":2528.4346},{"date":"2024-12-19","close":2502.9805},{"date":"2024-12-20","close":2494.4958},{"date":"2024-12-23","close":2532.6768},{"date":"2024-12-24","close":2536.9192},{"date":"2024-12-26","close":2511.4651},{"date":"2024-12-27","close":2483.6631},{"date":"2024-12-30","close":2469.762},{"date":"2025-01-02","close":2451.2271},{"date":"2025-01-03","close":2460.4946},{"date":"2025-01-06","close":2441.9597},{"date":"2025-01-07","close":2418.7913},{"date":"2025-01-08","close":2395.6228},{"date":"2025-01-09","close":2367.8206},{"date":"2025-01-10","close":2353.9194},{"date":"2025-01-13","close":2340.0183},{"date":"2025-01-14","close":2353.9194},{"date":"2025-01-15","close":2330.751},{"date":"2025-01-16","close":2335.3845},{"date":"2025-01-17","close":2358.5532},{"date":"2025-01-20","close":2353.9194},{"date":"2025-01-21","close":2372.4541},{"date":"2025-01-22","close":2400.2563},{"date":"2025-01-23","close":2386.3552},{"date":"2025-01-24","close":2381.7217},{"date":"2025-01-31","close":2367.8206},{"date":"2025-02-03","close":2312.2161},{"date":"2025-02-04","close":2340.0183},{"date":"2025-02-05","close":2340.0183},{"date":"2025-02-06","close":2381.7217},{"date":"2025-02-07","close":2367.8206},{"date":"2025-02-10","close":2353.9194},{"date":"2025-02-11","close":2340.0183},{"date":"2025-02-12","close":2367.8206},{"date":"2025-02-13","close":2358.5532},{"date":"2025-02-14","close":2344.6521},{"date":"2025-02-17","close":2344.6521},{"date":"2025-02-18","close":2344.6521},{"date":"2025-02-19","close":2353.9194},{"date":"2025-02-20","close":2340.0183},{"date":"2025-02-21","close":2321.4836},{"date":"2025-02-24","close":2326.1172},{"date":"2025-02-25","close":2302.9487},{"date":"2025-02-26","close":2302.9487},{"date":"2025-02-27","close":2293.6814},{"date":"2025-02-28","close":2256.6118},{"date":"2025-03-04","close":2247.3442},{"date":"2025-03-05","close":2270.5129},{"date":"2025-03-06","close":2275.1465},{"date":"2025-03-07","close":2270.5129},{"date":"2025-03-10","close":2270.5129},{"date":"2025-03-11","close":2233.4431},{"date":"2025-03-12","close":2265.8792},{"date":"2025-03-13","close":2289.0476},{"date":"2025-03-14","close":2344.6521},{"date":"2025-03-17","close":2349.2856},{"date":"2025-03-18","close":2377.0879},{"date":"2025-03-19","close":2377.0879},{"date":"2025-03-20","close":2372.4541},{"date":"2025-03-21","close":2381.7217},{"date":"2025-03-24","close":2377.0879},{"date":"2025-03-25","close":2358.5532},{"date":"2025-03-26","close":2372.4541},{"date":"2025-03-27","close":2377.0879},{"date":"2025-03-28","close":2344.6521},{"date":"2025-03-31","close":2335.3845},{"date":"2025-04-01","close":2404.8901},{"date":"2025-04-02","close":2404.8901},{"date":"2025-04-03","close":2446.5935},{"date":"2025-04-04","close":2446.5935},{"date":"2025-04-07","close":2349.2856},{"date":"2025-04-08","close":2400.2563},{"date":"2025-04-09","close":2358.5532},{"date":"2025-04-10","close":2455.8608},{"date":"2025-04-11","close":2474.3955},{"date":"2025-04-14","close":2483.6631},{"date":"2025-04-15","close":2511.4653},{"date":"2025-04-16","close":2488.2966},{"date":"2025-04-17","close":2488.2966},{"date":"2025-04-18","close":2502.1978},{"date":"2025-04-21","close":2497.5642},{"date":"2025-04-22","close":2525.3662},{"date":"2025-04-23","close":2520.7327},{"date":"2025-04-24","close":2506.8315},{"date":"2025-04-25","close":2530.0},{"date":"2025-04-28","close":2520.7327},{"date":"2025-04-29","close":2543.9011},{"date":"2025-04-30","close":2543.9011},{"date":"2025-05-02","close":2534.6338},{"date":"2025-05-07","close":2511.4653},{"date":"2025-05-08","close":2511.4653},{"date":"2025-05-09","close":2497.5642},{"date":"2025-05-12","close":2502.1978},{"date":"2025-05-13","close":2497.5642},{"date":"2025-05-14","close":2488.2966},{"date":"2025-05-15","close":2483.6631},{"date":"2025-05-16","close":2377.0879},{"date":"2025-05-19","close":2455.8608},{"date":"2025-05-20","close":2404.8901},{"date":"2025-05-21","close":2441.9597},{"date":"2025-05-22","close":2446.5935},{"date":"2025-05-23","close":2428.0586},{"date":"2025-05-26","close":2418.7913},{"date":"2025-05-27","close":2414.1575},{"date":"2025-05-28","close":2418.7913},{"date":"2025-05-29","close":2446.5935},{"date":"2025-05-30","close":2483.6631},{"date":"2025-06-02","close":2506.8315},{"date":"2025-06-04","close":2530.0},{"date":"2025-06-05","close":2534.6338},{"date":"2025-06-09","close":2530.0},{"date":"2025-06-10","close":2520.7327},{"date":"2025-06-11","close":2520.7327},{"date":"2025-06-12","close":2520.7327},{"date":"2025-06-13","close":2497.5642},{"date":"2025-06-16","close":2502.1978},{"date":"2025-06-17","close":2506.8315},{"date":"2025-06-18","close":2506.8315},{"date":"2025-06-19","close":2492.9304},{"date":"2025-06-20","close":2502.1978},{"date":"2025-06-23","close":2474.3955},{"date":"2025-06-24","close":2530.0},{"date":"2025-06-25","close":2539.2673},{"date":"2025-06-26","close":2516.0989},{"date":"2025-06-27","close":2502.1978},{"date":"2025-06-30","close":2516.0989},{"date":"2025-07-01","close":2567.0696},{"date":"2025-07-02","close":2567.0696},{"date":"2025-07-03","close":2594.8718},{"date":"2025-07-04","close":2562.4358},{"date":"2025-07-07","close":2585.6045},{"date":"2025-07-08","close":2585.6045},{"date":"2025-07-09","close":2608.7729},{"date":"2025-07-10","close":2608.7729},{"date":"2025-07-11","close":2636.5752},{"date":"2025-07-14","close":2636.5752},{"date":"2025-07-15","close":2608.7729},{"date":"2025-07-16","close":2590.238},{"date":"2025-07-17","close":2585.6045},{"date":"2025-07-18","close":2557.8022},{"date":"2025-07-21","close":2567.0696},{"date":"2025-07-22","close":2557.8022},{"date":"2025-07-23","close":2534.6338},{"date":"2025-07-24","close":2525.3662},{"date":"2025-07-25","close":2534.6338},{"date":"2025-07-28","close":2502.1978},{"date":"2025-07-29","close":2502.1978},{"date":"2025-07-30","close":2502.1978},{"date":"2025-07-31","close":2502.1978},{"date":"2025-08-01","close":2465.1282},{"date":"2025-08-04","close":2479.0293},{"date":"2025-08-05","close":2479.0293},{"date":"2025-08-06","close":2492.9304},{"date":"2025-08-07","close":2492.9304},{"date":"2025-08-08","close":2497.5642},{"date":"2025-08-11","close":2469.762},{"date":"2025-08-12","close":2488.2966},{"date":"2025-08-13","close":2488.2966},{"date":"2025-08-14","close":2483.6631},{"date":"2025-08-18","close":2418.7913},{"date":"2025-08-19","close":2414.1575},{"date":"2025-08-20","close":2409.5239},{"date":"2025-08-21","close":2437.3259},{"date":"2025-08-22","close":2437.3259},{"date":"2025-08-25","close":2441.9597},{"date":"2025-08-26","close":2446.5935},{"date":"2025-08-27","close":2451.2271},{"date":"2025-08-28","close":2446.5935},{"date":"2025-08-29","close":2441.9597},{"date":"2025-09-01","close":2432.6924},{"date":"2025-09-02","close":2446.5935},{"date":"2025-09-03","close":2455.8608},{"date":"2025-09-04","close":2460.4946},{"date":"2025-09-05","close":2465.1282},{"date":"2025-09-08","close":2469.762},{"date":"2025-09-09","close":2483.6631},{"date":"2025-09-10","close":2488.2966},{"date":"2025-09-11","close":2492.9304},{"date":"2025-09-12","close":2492.9304},{"date":"2025-09-15","close":2492.9304},{"date":"2025-09-16","close":2492.9304},{"date":"2025-09-17","close":2488.2966},{"date":"2025-09-18","close":2492.9304},{"date":"2025-09-19","close":2675.0},{"date":"2025-09-22","close":2474.3955},{"date":"2025-09-23","close":2469.762},{"date":"2025-09-24","close":2455.8608},{"date":"2025-09-25","close":2455.8608},{"date":"2025-09-26","close":2455.8608},{"date":"2025-09-29","close":2479.0293},{"date":"2025-09-30","close":2474.3955},{"date":"2025-10-01","close":2492.9304},{"date":"2025-10-02","close":2492.9304},{"date":"2025-10-10","close":2465.1282},{"date":"2025-10-13","close":2474.3955},{"date":"2025-10-14","close":2465.1282},{"date":"2025-10-15","close":2479.0293},{"date":"2025-10-16","close":2479.0293},{"date":"2025-10-17","close":2460.4946},{"date":"2025-10-20","close":2465.1282},{"date":"2025-10-21","close":2455.8608},{"date":"2025-10-22","close":2474.3955},{"date":"2025-10-23","close":2474.3955},{"date":"2025-10-24","close":2483.6631},{"date":"2025-10-27","close":2455.8608},{"date":"2025-10-28","close":2465.1282},{"date":"2025-10-29","close":2460.4946},{"date":"2025-10-30","close":2455.8608},{"date":"2025-10-31","close":2432.6924},{"date":"2025-11-03","close":2414.1575},{"date":"2025-11-04","close":2414.1575},{"date":"2025-11-05","close":2432.6924},{"date":"2025-11-06","close":2428.0586},{"date":"2025-11-07","close":2409.5239},{"date":"2025-11-10","close":2455.8608},{"date":"2025-11-11","close":2446.5935},{"date":"2025-11-12","close":2455.8608},{"date":"2025-11-13","close":2465.1282},{"date":"2025-11-14","close":2474.3955},{"date":"2025-11-17","close":2479.0293},{"date":"2025-11-18","close":2465.1282},{"date":"2025-11-19","close":2474.3955},{"date":"2025-11-20","close":2497.5642},{"date":"2025-11-21","close":2511.4653},{"date":"2025-11-24","close":2516.0989},{"date":"2025-11-25","close":2511.4653},{"date":"2025-11-26","close":2492.9304},{"date":"2025-11-27","close":2502.1978},{"date":"2025-11-28","close":2520.7327},{"date":"2025-12-01","close":2516.0989},{"date":"2025-12-02","close":2530.0},{"date":"2025-12-03","close":2553.1685},{"date":"2025-12-04","close":2543.9011},{"date":"2025-12-05","close":2511.4653},{"date":"2025-12-08","close":2488.2966},{"date":"2025-12-09","close":2506.8315},{"date":"2025-12-10","close":2511.4653},{"date":"2025-12-11","close":2534.6338},{"date":"2025-12-12","close":2539.2673},{"date":"2025-12-15","close":2557.8022},{"date":"2025-12-16","close":2539.2673},{"date":"2025-12-17","close":2502.1978},{"date":"2025-12-18","close":2506.8315},{"date":"2025-12-19","close":2520.7327},{"date":"2025-12-22","close":2539.2673},{"date":"2025-12-23","close":2534.6338},{"date":"2025-12-24","close":2534.6338},{"date":"2025-12-26","close":2534.6338},{"date":"2025-12-29","close":2455.8608},{"date":"2025-12-30","close":2446.5935},{"date":"2026-01-02","close":2423.4248},{"date":"2026-01-05","close":2404.8901},{"date":"2026-01-06","close":2400.2563},{"date":"2026-01-07","close":2390.989},{"date":"2026-01-08","close":2363.1868},{"date":"2026-01-09","close":2363.1868},{"date":"2026-01-12","close":2335.3845},{"date":"2026-01-13","close":2330.751},{"date":"2026-01-14","close":2344.6521},{"date":"2026-01-15","close":2344.6521},{"date":"2026-01-16","close":2344.6521},{"date":"2026-01-19","close":2353.9194},{"date":"2026-01-20","close":2349.2856},{"date":"2026-01-21","close":2344.6521},{"date":"2026-01-22","close":2340.0183},{"date":"2026-01-23","close":2344.6521},{"date":"2026-01-26","close":2363.1868},{"date":"2026-01-27","close":2386.3552},{"date":"2026-01-28","close":2363.1868},{"date":"2026-01-29","close":2372.4541},{"date":"2026-01-30","close":2372.4541},{"date":"2026-02-02","close":2330.751},{"date":"2026-02-03","close":2367.8206},{"date":"2026-02-04","close":2395.6228},{"date":"2026-02-05","close":2377.0879},{"date":"2026-02-06","close":2372.4541},{"date":"2026-02-09","close":2377.0879},{"date":"2026-02-10","close":2386.3552},{"date":"2026-02-11","close":2428.0586},{"date":"2026-02-12","close":2432.6924},{"date":"2026-02-13","close":2423.4248},{"date":"2026-02-19","close":2423.4248},{"date":"2026-02-20","close":2441.9597},{"date":"2026-02-23","close":2553.1685},{"date":"2026-02-24","close":2562.4358},{"date":"2026-02-25","close":2539.2673},{"date":"2026-02-26","close":2530.0},{"date":"2026-02-27","close":2534.6338},{"date":"2026-03-03","close":2525.3662},{"date":"2026-03-04","close":2455.8608},{"date":"2026-03-05","close":2530.0},{"date":"2026-03-06","close":2530.0},{"date":"2026-03-09","close":2525.0},{"date":"2026-03-10","close":2520.0},{"date":"2026-03-11","close":2530.0},{"date":"2026-03-12","close":2515.0},{"date":"2026-03-13","close":2530.0},{"date":"2026-03-16","close":2510.0},{"date":"2026-03-17","close":2505.0},{"date":"2026-03-18","close":2505.0},{"date":"2026-03-19","close":2500.0},{"date":"2026-03-20","close":2500.0},{"date":"2026-03-23","close":2470.0},{"date":"2026-03-24","close":2500.0},{"date":"2026-03-25","close":2505.0},{"date":"2026-03-26","close":2500.0},{"date":"2026-03-27","close":2480.0},{"date":"2026-03-30","close":2450.0},{"date":"2026-03-31","close":2450.0},{"date":"2026-04-01","close":2465.0},{"date":"2026-04-02","close":2425.0},{"date":"2026-04-03","close":2460.0},{"date":"2026-04-06","close":2450.0},{"date":"2026-04-07","close":2450.0},{"date":"2026-04-08","close":2470.0},{"date":"2026-04-09","close":2485.0},{"date":"2026-04-10","close":2510.0},{"date":"2026-04-13","close":2510.0},{"date":"2026-04-14","close":2530.0},{"date":"2026-04-15","close":2540.0},{"date":"2026-04-16","close":2560.0},{"date":"2026-04-17","close":2560.0},{"date":"2026-04-20","close":2550.0},{"date":"2026-04-21","close":2545.0},{"date":"2026-04-22","close":2535.0},{"date":"2026-04-23","close":2520.0},{"date":"2026-04-24","close":2535.0},{"date":"2026-04-27","close":2530.0},{"date":"2026-04-28","close":2535.0},{"date":"2026-04-29","close":2540.0},{"date":"2026-04-30","close":2540.0},{"date":"2026-05-04","close":2540.0},{"date":"2026-05-06","close":2515.0},{"date":"2026-05-07","close":2495.0},{"date":"2026-05-08","close":2500.0},{"date":"2026-05-11","close":2470.0},{"date":"2026-05-12","close":2460.0},{"date":"2026-05-13","close":2455.0},{"date":"2026-05-14","close":2465.0},{"date":"2026-05-15","close":2455.0},{"date":"2026-05-18","close":2420.0},{"date":"2026-05-19","close":2395.0},{"date":"2026-05-20","close":2390.0},{"date":"2026-05-21","close":2385.0},{"date":"2026-05-22","close":2415.0},{"date":"2026-05-26","close":2395.0},{"date":"2026-05-27","close":2315.0},{"date":"2026-05-28","close":2330.0},{"date":"2026-05-29","close":2310.0},{"date":"2026-06-01","close":2240.0},{"date":"2026-06-02","close":2255.0},{"date":"2026-06-04","close":2245.0},{"date":"2026-06-05","close":2250.0},{"date":"2026-06-08","close":2190.0},{"date":"2026-06-09","close":2235.0},{"date":"2026-06-10","close":2205.0},{"date":"2026-06-11","close":2240.0},{"date":"2026-06-12","close":2255.0},{"date":"2026-06-15","close":2290.0},{"date":"2026-06-16","close":2295.0},{"date":"2026-06-17","close":2280.0},{"date":"2026-06-18","close":2250.0},{"date":"2026-06-19","close":2240.0},{"date":"2026-06-22","close":2210.0},{"date":"2026-06-23","close":2160.0},{"date":"2026-06-24","close":2130.0},{"date":"2026-06-25","close":2110.0},{"date":"2026-06-26","close":2085.0},{"date":"2026-06-29","close":2160.0},{"date":"2026-06-30","close":2185.0},{"date":"2026-07-01","close":2215.0},{"date":"2026-07-02","close":2215.0},{"date":"2026-07-03","close":2275.0},{"date":"2026-07-06","close":2280.0},{"date":"2026-07-07","close":2255.0},{"date":"2026-07-08","close":2250.0},{"date":"2026-07-09","close":2260.0},{"date":"2026-07-10","close":2255.0},{"date":"2026-07-13","close":2215.0},{"date":"2026-07-14","close":2215.0},{"date":"2026-07-15","close":2215.0},{"date":"2026-07-16","close":2255.0},{"date":"2026-07-20","close":2235.0},{"date":"2026-07-21","close":2225.0},{"date":"2026-07-22","close":2225.0},{"date":"2026-07-23","close":2225.0},{"date":"2026-07-24","close":2215.0},{"date":"2026-07-27","close":2210.0},{"date":"2026-07-28","close":2155.0},{"date":"2026-07-29","close":2130.0},{"date":"2026-07-30","close":2145.0},{"date":"2026-07-31","close":2160.0},{"date":"2026-08-03","close":2195.0},{"date":"2026-08-04","close":2230.0},{"date":"2026-08-05","close":2235.0},{"date":"2026-08-06","close":2225.0},{"date":"2026-08-07","close":2245.0},{"date":"2026-08-10","close":2270.0},{"date":"2026-08-11","close":2290.0},{"date":"2026-08-12","close":2290.0},{"date":"2026-08-13","close":2290.0},{"date":"2026-08-14","close":2280.0},{"date":"2026-08-18","close":2265.0},{"date":"2026-08-19","close":2265.0},{"date":"2026-08-20","close":2270.0},{"date":"2026-08-21","close":2260.0},{"date":"2026-08-24","close":2265.0},{"date":"2026-08-25","close":2255.0},{"date":"2026-08-26","close":2280.0},{"date":"2026-08-27","close":2265.0},{"date":"2026-08-28","close":2300.0},{"date":"2026-08-31","close":2295.0},{"date":"2026-09-01","close":2300.0},{"date":"2026-09-02","close":2300.0},{"date":"2026-09-03","close":2300.0},{"date":"2026-09-04","close":2290.0},{"date":"2026-09-07","close":2280.0},{"date":"2026-09-08","close":2260.0},{"date":"2026-09-09","close":2265.0},{"date":"2026-09-10","close":2280.0},{"date":"2026-09-11","close":2270.0},{"date":"2026-09-14","close":2290.0},{"date":"2026-09-15","close":2290.0},{"date":"2026-09-16","close":2270.0},{"date":"2026-09-17","close":2270.0},{"date":"2026-09-18","close":2275.0},{"date":"2026-09-21","close":2260.0},{"date":"2026-09-22","close":2265.0},{"date":"2026-09-23","close":2265.0},{"date":"2026-09-28","close":2265.0},{"date":"2026-09-29","close":2265.0},{"date":"2026-09-30","close":2260.0},{"date":"2026-10-01","close":2250.0},{"date":"2026-10-02","close":2245.0},{"date":"2026-10-06","close":2265.0},{"date":"2026-10-07","close":2280.0},{"date":"2026-10-08","close":2330.0},{"date":"2026-10-12","close":2345.0},{"date":"2026-10-13","close":2340.0},{"date":"2026-10-14","close":2320.0},{"date":"2026-10-15","close":2290.0},{"date":"2026-10-16","close":2325.0},{"date":"2026-10-19","close":2325.0},{"date":"2026-10-20","close":2290.0},{"date":"2026-10-21","close":2285.0},{"date":"2026-10-22","close":2265.0},{"date":"2026-10-23","close":2290.0}],"chart_data":[{"date":"2024-10-24","open":2202,"high":2244,"low":2198,"close":2227,"volume":134490,"rsi_14":80.49,"sma_20":2556.25,"sma_60":2569.67,"sma_120":2773.79},{"date":"2024-10-25","open":2223,"high":2248,"low":2215,"close":2240,"volume":148662,"rsi_14":81.82,"sma_20":2562.0,"sma_60":2567.17,"sma_120":2768.29},{"date":"2024-10-28","open":2244,"high":2261,"low":2227,"close":2253,"volume":157308,"rsi_14":81.82,"sma_20":2568.75,"sma_60":2565.92,"sma_120":2763.42},{"date":"2024-10-29","open":2274,"high":2274,"low":2223,"close":2231,"volume":92714,"rsi_14":72.92,"sma_20":2574.25,"sma_60":2564.42,"sma_120":2758.0},{"date":"2024-10-30","open":2236,"high":2240,"low":2198,"close":2210,"volume":166662,"rsi_14":60.0,"sma_20":2577.25,"sma_60":2562.17,"sma_120":2752.71},{"date":"2024-10-31","open":2202,"high":2248,"low":2202,"close":2244,"volume":141397,"rsi_14":63.27,"sma_20":2583.0,"sma_60":2561.0,"sma_120":2747.42},{"date":"2024-11-01","open":2223,"high":2244,"low":2202,"close":2210,"volume":150821,"rsi_14":50.94,"sma_20":2588.25,"sma_60":2558.92,"sma_120":2742.21},{"date":"2024-11-04","open":2210,"high":2231,"low":2202,"close":2210,"volume":90163,"rsi_14":50.94,"sma_20":2593.5,"sma_60":2556.58,"sma_120":2736.67},{"date":"2024-11-05","open":2219,"high":2257,"low":2206,"close":2240,"volume":166216,"rsi_14":59.65,"sma_20":2599.75,"sma_60":2556.17,"sma_120":2731.58},{"date":"2024-11-06","open":2333,"high":2461,"low":2304,"close":2397,"volume":1185308,"rsi_14":77.17,"sma_20":2615.0,"sma_60":2561.5,"sma_120":2728.5},{"date":"2024-11-07","open":2388,"high":2405,"low":2351,"close":2397,"volume":177302,"rsi_14":78.95,"sma_20":2629.25,"sma_60":2566.42,"sma_120":2725.83},{"date":"2024-11-08","open":2414,"high":2422,"low":2371,"close":2371,"volume":150577,"rsi_14":70.87,"sma_20":2640.0,"sma_60":2569.42,"sma_120":2722.62},{"date":"2024-11-11","open":2363,"high":2388,"low":2329,"close":2359,"volume":211381,"rsi_14":70.19,"sma_20":2649.0,"sma_60":2572.17,"sma_120":2719.08},{"date":"2024-11-12","open":2333,"high":2376,"low":2287,"close":2308,"volume":321655,"rsi_14":60.55,"sma_20":2655.0,"sma_60":2573.08,"sma_120":2715.0},{"date":"2024-11-13","open":2287,"high":2308,"low":2248,"close":2257,"volume":170396,"rsi_14":52.99,"sma_20":2658.75,"sma_60":2572.75,"sma_120":2712.62},{"date":"2024-11-14","open":2257,"high":2308,"low":2257,"close":2304,"volume":168564,"rsi_14":56.0,"sma_20":2665.75,"sma_60":2573.42,"sma_120":2710.29},{"date":"2024-11-15","open":2282,"high":2380,"low":2244,"close":2350,"volume":319238,"rsi_14":58.65,"sma_20":2675.75,"sma_60":2575.08,"sma_120":2708.46},{"date":"2024-11-18","open":2359,"high":2397,"low":2333,"close":2350,"volume":177811,"rsi_14":60.94,"sma_20":2685.25,"sma_60":2577.42,"sma_120":2706.17},{"date":"2024-11-19","open":2354,"high":2367,"low":2329,"close":2354,"volume":92797,"rsi_14":63.71,"sma_20":2695.5,"sma_60":2580.08,"sma_120":2703.96},{"date":"2024-11-20","open":2354,"high":2384,"low":2338,"close":2384,"volume":120899,"rsi_14":63.41,"sma_20":2705.75,"sma_60":2582.92,"sma_120":2702.17},{"date":"2024-11-21","open":2384,"high":2397,"low":2367,"close":2388,"volume":152172,"rsi_14":68.1,"sma_20":2715.25,"sma_60":2586.25,"sma_120":2700.79},{"date":"2024-11-22","open":2380,"high":2388,"low":2354,"close":2367,"volume":153233,"rsi_14":65.29,"sma_20":2722.75,"sma_60":2589.42,"sma_120":2698.96},{"date":"2024-11-25","open":2371,"high":2418,"low":2342,"close":2350,"volume":352573,"rsi_14":61.02,"sma_20":2728.5,"sma_60":2592.92,"sma_120":2697.62},{"date":"2024-11-26","open":2338,"high":2359,"low":2333,"close":2359,"volume":74267,"rsi_14":44.58,"sma_20":2736.0,"sma_60":2596.75,"sma_120":2696.54},{"date":"2024-11-27","open":2359,"high":2376,"low":2359,"close":2359,"volume":118152,"rsi_14":41.77,"sma_20":2744.75,"sma_60":2600.67,"sma_120":2695.58},{"date":"2024-11-28","open":2359,"high":2384,"low":2359,"close":2371,"volume":78537,"rsi_14":50.0,"sma_20":2752.25,"sma_60":2605.08,"sma_120":2694.58},{"date":"2024-11-29","open":2371,"high":2371,"low":2350,"close":2363,"volume":105677,"rsi_14":50.7,"sma_20":2761.25,"sma_60":2610.42,"sma_120":2693.96},{"date":"2024-12-02","open":2363,"high":2380,"low":2350,"close":2359,"volume":111392,"rsi_14":60.0,"sma_20":2770.0,"sma_60":2614.83,"sma_120":2693.38},{"date":"2024-12-03","open":2359,"high":2393,"low":2354,"close":2376,"volume":149093,"rsi_14":76.92,"sma_20":2778.0,"sma_60":2619.92,"sma_120":2693.0},{"date":"2024-12-04","open":2533,"high":2605,"low":2376,"close":2465,"volume":2518364,"rsi_14":80.65,"sma_20":2782.0,"sma_60":2626.58,"sma_120":2692.38},{"date":"2024-12-05","open":2388,"high":2410,"low":2325,"close":2329,"volume":957614,"rsi_14":46.99,"sma_20":2777.0,"sma_60":2631.75,"sma_120":2691.21},{"date":"2024-12-06","open":2321,"high":2435,"low":2295,"close":2312,"volume":933807,"rsi_14":44.83,"sma_20":2773.5,"sma_60":2636.67,"sma_120":2689.0},{"date":"2024-12-09","open":2291,"high":2308,"low":2219,"close":2236,"volume":535942,"rsi_14":36.54,"sma_20":2766.25,"sma_60":2640.25,"sma_120":2686.21},{"date":"2024-12-10","open":2240,"high":2384,"low":2240,"close":2376,"volume":684791,"rsi_14":49.23,"sma_20":2770.25,"sma_60":2646.25,"sma_120":2684.58},{"date":"2024-12-11","open":2444,"high":2499,"low":2376,"close":2465,"volume":681824,"rsi_14":56.0,"sma_20":2782.5,"sma_60":2654.0,"sma_120":2683.42},{"date":"2024-12-12","open":2456,"high":2461,"low":2410,"close":2431,"volume":323366,"rsi_14":54.9,"sma_20":2790.0,"sma_60":2661.75,"sma_120":2682.08},{"date":"2024-12-13","open":2435,"high":2482,"low":2422,"close":2478,"volume":289232,"rsi_14":59.38,"sma_20":2797.5,"sma_60":2669.33,"sma_120":2681.25},{"date":"2024-12-16","open":2486,"high":2528,"low":2439,"close":2478,"volume":323875,"rsi_14":58.86,"sma_20":2805.0,"sma_60":2676.67,"sma_120":2680.62},{"date":"2024-12-17","open":2494,"high":2511,"low":2456,"close":2465,"volume":296328,"rsi_14":57.76,"sma_20":2811.5,"sma_60":2684.0,"sma_120":2680.17},{"date":"2024-12-18","open":2507,"high":2528,"low":2461,"close":2528,"volume":287297,"rsi_14":60.69,"sma_20":2820.0,"sma_60":2692.17,"sma_120":2680.75},{"date":"2024-12-19","open":2473,"high":2516,"low":2465,"close":2503,"volume":216060,"rsi_14":59.32,"sma_20":2826.75,"sma_60":2699.42,"sma_120":2680.75},{"date":"2024-12-20","open":2511,"high":2520,"low":2473,"close":2494,"volume":242504,"rsi_14":58.99,"sma_20":2834.25,"sma_60":2706.33,"sma_120":2681.08},{"date":"2024-12-23","open":2482,"high":2533,"low":2482,"close":2533,"volume":261076,"rsi_14":60.11,"sma_20":2845.0,"sma_60":2714.08,"sma_120":2681.29},{"date":"2024-12-24","open":2537,"high":2567,"low":2516,"close":2537,"volume":287812,"rsi_14":55.21,"sma_20":2855.5,"sma_60":2721.92,"sma_120":2681.46},{"date":"2024-12-26","open":2545,"high":2558,"low":2490,"close":2511,"volume":607380,"rsi_14":65.69,"sma_20":2864.5,"sma_60":2728.83,"sma_120":2681.62},{"date":"2024-12-27","open":2549,"high":2586,"low":2460,"close":2484,"volume":649332,"rsi_14":47.62,"sma_20":2858.75,"sma_60":2731.33,"sma_120":2680.0},{"date":"2024-12-30","open":2484,"high":2488,"low":2437,"close":2470,"volume":142692,"rsi_14":51.72,"sma_20":2852.75,"sma_60":2734.08,"sma_120":2678.21},{"date":"2025-01-02","open":2460,"high":2470,"low":2437,"close":2451,"volume":168447,"rsi_14":39.31,"sma_20":2846.0,"sma_60":2736.5,"sma_120":2676.46},{"date":"2025-01-03","open":2451,"high":2470,"low":2437,"close":2460,"volume":208605,"rsi_14":30.16,"sma_20":2838.75,"sma_60":2738.83,"sma_120":2675.25},{"date":"2025-01-06","open":2456,"high":2474,"low":2410,"close":2442,"volume":194365,"rsi_14":31.15,"sma_20":2825.25,"sma_60":2740.75,"sma_120":2673.67},{"date":"2025-01-07","open":2442,"high":2447,"low":2405,"close":2419,"volume":163859,"rsi_14":23.28,"sma_20":2818.5,"sma_60":2741.58,"sma_120":2672.0},{"date":"2025-01-08","open":2410,"high":2419,"low":2382,"close":2396,"volume":103654,"rsi_14":22.31,"sma_20":2811.5,"sma_60":2741.67,"sma_120":2670.38},{"date":"2025-01-09","open":2396,"high":2400,"low":2359,"close":2368,"volume":112068,"rsi_14":21.77,"sma_20":2807.5,"sma_60":2740.92,"sma_120":2668.5},{"date":"2025-01-10","open":2363,"high":2377,"low":2326,"close":2354,"volume":187039,"rsi_14":10.71,"sma_20":2794.5,"sma_60":2739.92,"sma_120":2666.42},{"date":"2025-01-13","open":2354,"high":2363,"low":2331,"close":2340,"volume":62342,"rsi_14":11.01,"sma_20":2775.5,"sma_60":2738.92,"sma_120":2664.12},{"date":"2025-01-14","open":2340,"high":2359,"low":2335,"close":2354,"volume":53347,"rsi_14":13.64,"sma_20":2759.25,"sma_60":2738.33,"sma_120":2661.92},{"date":"2025-01-15","open":2354,"high":2377,"low":2331,"close":2331,"volume":121563,"rsi_14":5.66,"sma_20":2739.0,"sma_60":2737.42,"sma_120":2659.67},{"date":"2025-01-16","open":2354,"high":2354,"low":2326,"close":2335,"volume":67338,"rsi_14":5.66,"sma_20":2719.0,"sma_60":2736.42,"sma_120":2657.46},{"date":"2025-01-17","open":2335,"high":2363,"low":2326,"close":2359,"volume":41011,"rsi_14":10.48,"sma_20":2701.0,"sma_60":2736.0,"sma_120":2655.75},{"date":"2025-01-20","open":2354,"high":2368,"low":2335,"close":2354,"volume":108339,"rsi_14":22.0,"sma_20":2679.0,"sma_60":2734.92,"sma_120":2653.79},{"date":"2025-01-21","open":2368,"high":2382,"low":2354,"close":2372,"volume":68724,"rsi_14":29.41,"sma_20":2659.5,"sma_60":2733.83,"sma_120":2651.75},{"date":"2025-01-22","open":2372,"high":2410,"low":2368,"close":2400,"volume":107438,"rsi_14":39.62,"sma_20":2642.0,"sma_60":2733.0,"sma_120":2650.08},{"date":"2025-01-23","open":2400,"high":2400,"low":2368,"close":2386,"volume":76656,"rsi_14":35.19,"sma_20":2621.5,"sma_60":2731.67,"sma_120":2648.79},{"date":"2025-01-24","open":2386,"high":2391,"low":2354,"close":2382,"volume":51781,"rsi_14":37.25,"sma_20":2600.5,"sma_60":2730.67,"sma_120":2647.54},{"date":"2025-01-31","open":2382,"high":2382,"low":2349,"close":2368,"volume":69790,"rsi_14":38.78,"sma_20":2580.25,"sma_60":2729.83,"sma_120":2646.0},{"date":"2025-02-03","open":2340,"high":2349,"low":2298,"close":2312,"volume":163569,"rsi_14":33.93,"sma_20":2571.0,"sma_60":2727.33,"sma_120":2644.17},{"date":"2025-02-04","open":2321,"high":2345,"low":2312,"close":2340,"volume":74008,"rsi_14":44.64,"sma_20":2564.0,"sma_60":2726.0,"sma_120":2642.46},{"date":"2025-02-05","open":2335,"high":2359,"low":2317,"close":2340,"volume":77507,"rsi_14":47.17,"sma_20":2558.0,"sma_60":2724.67,"sma_120":2640.62},{"date":"2025-02-06","open":2349,"high":2396,"low":2345,"close":2382,"volume":77989,"rsi_14":57.63,"sma_20":2553.75,"sma_60":2723.5,"sma_120":2639.83},{"date":"2025-02-07","open":2382,"high":2386,"low":2354,"close":2368,"volume":47827,"rsi_14":52.54,"sma_20":2549.75,"sma_60":2719.0,"sma_120":2640.25},{"date":"2025-02-10","open":2340,"high":2363,"low":2326,"close":2354,"volume":57006,"rsi_14":54.39,"sma_20":2546.25,"sma_60":2713.92,"sma_120":2640.17},{"date":"2025-02-11","open":2368,"high":2368,"low":2321,"close":2340,"volume":83676,"rsi_14":50.85,"sma_20":2543.25,"sma_60":2709.42,"sma_120":2639.42},{"date":"2025-02-12","open":2340,"high":2372,"low":2331,"close":2368,"volume":70038,"rsi_14":51.67,"sma_20":2543.25,"sma_60":2705.67,"sma_120":2638.92},{"date":"2025-02-13","open":2368,"high":2368,"low":2345,"close":2359,"volume":22754,"rsi_14":50.82,"sma_20":2543.5,"sma_60":2702.75,"sma_120":2637.92},{"date":"2025-02-14","open":2359,"high":2372,"low":2345,"close":2345,"volume":69612,"rsi_14":45.0,"sma_20":2543.75,"sma_60":2700.58,"sma_120":2636.67},{"date":"2025-02-17","open":2340,"high":2354,"low":2331,"close":2345,"volume":60840,"rsi_14":38.89,"sma_20":2543.25,"sma_60":2697.5,"sma_120":2635.46},{"date":"2025-02-18","open":2331,"high":2359,"low":2331,"close":2345,"volume":58776,"rsi_14":41.18,"sma_20":2544.0,"sma_60":2693.5,"sma_120":2634.29},{"date":"2025-02-19","open":2345,"high":2359,"low":2340,"close":2354,"volume":117500,"rsi_14":44.23,"sma_20":2545.0,"sma_60":2689.67,"sma_120":2633.54},{"date":"2025-02-20","open":2349,"high":2363,"low":2340,"close":2340,"volume":62327,"rsi_14":44.23,"sma_20":2544.0,"sma_60":2685.5,"sma_120":2632.79},{"date":"2025-02-21","open":2335,"high":2354,"low":2321,"close":2321,"volume":79209,"rsi_14":52.27,"sma_20":2542.25,"sma_60":2680.42,"sma_120":2631.67},{"date":"2025-02-24","open":2312,"high":2335,"low":2303,"close":2326,"volume":144842,"rsi_14":46.15,"sma_20":2539.75,"sma_60":2675.33,"sma_120":2630.79},{"date":"2025-02-25","open":2321,"high":2326,"low":2298,"close":2303,"volume":82170,"rsi_14":40.91,"sma_20":2534.5,"sma_60":2670.25,"sma_120":2629.83},{"date":"2025-02-26","open":2303,"high":2308,"low":2294,"close":2303,"volume":71916,"rsi_14":25.71,"sma_20":2530.0,"sma_60":2665.5,"sma_120":2629.21},{"date":"2025-02-27","open":2303,"high":2303,"low":2280,"close":2294,"volume":63147,"rsi_14":26.47,"sma_20":2525.25,"sma_60":2660.42,"sma_120":2628.58},{"date":"2025-02-28","open":2289,"high":2289,"low":2257,"close":2257,"volume":102086,"rsi_14":23.08,"sma_20":2519.25,"sma_60":2654.67,"sma_120":2627.67},{"date":"2025-03-04","open":2257,"high":2317,"low":2243,"close":2247,"volume":92763,"rsi_14":23.68,"sma_20":2515.75,"sma_60":2648.5,"sma_120":2626.79},{"date":"2025-03-05","open":2280,"high":2280,"low":2247,"close":2271,"volume":48292,"rsi_14":21.62,"sma_20":2512.0,"sma_60":2642.92,"sma_120":2626.67},{"date":"2025-03-06","open":2252,"high":2289,"low":2243,"close":2275,"volume":78864,"rsi_14":25.0,"sma_20":2508.5,"sma_60":2637.5,"sma_120":2626.17},{"date":"2025-03-07","open":2271,"high":2294,"low":2266,"close":2271,"volume":81498,"rsi_14":26.47,"sma_20":2502.5,"sma_60":2631.67,"sma_120":2625.79},{"date":"2025-03-10","open":2271,"high":2280,"low":2261,"close":2271,"volume":91218,"rsi_14":26.47,"sma_20":2497.25,"sma_60":2624.08,"sma_120":2625.33},{"date":"2025-03-11","open":2266,"high":2266,"low":2224,"close":2233,"volume":205564,"rsi_14":21.43,"sma_20":2490.75,"sma_60":2618.5,"sma_120":2625.12},{"date":"2025-03-12","open":2233,"high":2280,"low":2233,"close":2266,"volume":85130,"rsi_14":29.79,"sma_20":2486.75,"sma_60":2613.83,"sma_120":2625.25},{"date":"2025-03-13","open":2284,"high":2308,"low":2271,"close":2289,"volume":134015,"rsi_14":38.78,"sma_20":2482.5,"sma_60":2611.08,"sma_120":2625.67},{"date":"2025-03-14","open":2280,"high":2354,"low":2280,"close":2345,"volume":177628,"rsi_14":54.39,"sma_20":2481.75,"sma_60":2606.58,"sma_120":2626.42},{"date":"2025-03-17","open":2354,"high":2359,"low":2340,"close":2349,"volume":127867,"rsi_14":54.39,"sma_20":2482.0,"sma_60":2600.42,"sma_120":2627.21},{"date":"2025-03-18","open":2349,"high":2382,"low":2349,"close":2377,"volume":151610,"rsi_14":63.79,"sma_20":2483.75,"sma_60":2595.42,"sma_120":2628.58},{"date":"2025-03-19","open":2377,"high":2391,"low":2363,"close":2377,"volume":82913,"rsi_14":63.79,"sma_20":2485.5,"sma_60":2589.5,"sma_120":2629.42},{"date":"2025-03-20","open":2377,"high":2382,"low":2359,"close":2372,"volume":93504,"rsi_14":64.91,"sma_20":2486.5,"sma_60":2583.5,"sma_120":2630.08},{"date":"2025-03-21","open":2354,"high":2400,"low":2345,"close":2382,"volume":132712,"rsi_14":76.47,"sma_20":2488.75,"sma_60":2577.92,"sma_120":2630.96},{"date":"2025-03-24","open":2368,"high":2396,"low":2368,"close":2377,"volume":45109,"rsi_14":78.0,"sma_20":2491.75,"sma_60":2571.0,"sma_120":2631.58},{"date":"2025-03-25","open":2363,"high":2386,"low":2345,"close":2359,"volume":82173,"rsi_14":69.39,"sma_20":2493.5,"sma_60":2564.25,"sma_120":2631.83},{"date":"2025-03-26","open":2359,"high":2372,"low":2340,"close":2372,"volume":110968,"rsi_14":70.59,"sma_20":2497.25,"sma_60":2557.92,"sma_120":2632.12},{"date":"2025-03-27","open":2382,"high":2410,"low":2363,"close":2377,"volume":150888,"rsi_14":72.55,"sma_20":2501.25,"sma_60":2550.92,"sma_120":2632.5},{"date":"2025-03-28","open":2359,"high":2368,"low":2335,"close":2345,"volume":90391,"rsi_14":63.79,"sma_20":2504.0,"sma_60":2543.25,"sma_120":2632.58},{"date":"2025-03-31","open":2331,"high":2340,"low":2298,"close":2335,"volume":70602,"rsi_14":71.15,"sma_20":2508.25,"sma_60":2535.92,"sma_120":2632.38},{"date":"2025-04-01","open":2335,"high":2419,"low":2335,"close":2405,"volume":259965,"rsi_14":75.0,"sma_20":2516.75,"sma_60":2534.5,"sma_120":2632.92},{"date":"2025-04-02","open":2400,"high":2456,"low":2363,"close":2405,"volume":317462,"rsi_14":72.73,"sma_20":2524.0,"sma_60":2533.33,"sma_120":2633.71},{"date":"2025-04-03","open":2354,"high":2484,"low":2354,"close":2447,"volume":409702,"rsi_14":71.15,"sma_20":2533.25,"sma_60":2533.25,"sma_120":2634.88},{"date":"2025-04-04","open":2437,"high":2484,"low":2391,"close":2447,"volume":344343,"rsi_14":70.59,"sma_20":2542.75,"sma_60":2533.0,"sma_120":2635.92},{"date":"2025-04-07","open":2391,"high":2437,"low":2345,"close":2349,"volume":377016,"rsi_14":45.45,"sma_20":2547.0,"sma_60":2531.33,"sma_120":2636.04},{"date":"2025-04-08","open":2368,"high":2460,"low":2368,"close":2400,"volume":220838,"rsi_14":53.25,"sma_20":2556.0,"sma_60":2531.0,"sma_120":2636.29},{"date":"2025-04-09","open":2428,"high":2451,"low":2345,"close":2359,"volume":255968,"rsi_14":48.24,"sma_20":2561.0,"sma_60":2530.33,"sma_120":2636.0},{"date":"2025-04-10","open":2396,"high":2456,"low":2377,"close":2456,"volume":328147,"rsi_14":57.69,"sma_20":2570.0,"sma_60":2531.92,"sma_120":2636.42},{"date":"2025-04-11","open":2428,"high":2479,"low":2414,"close":2474,"volume":165243,"rsi_14":59.81,"sma_20":2577.0,"sma_60":2534.08,"sma_120":2637.0},{"date":"2025-04-14","open":2484,"high":2511,"low":2465,"close":2484,"volume":246437,"rsi_14":62.86,"sma_20":2584.25,"sma_60":2536.67,"sma_120":2637.79},{"date":"2025-04-15","open":2484,"high":2530,"low":2470,"close":2511,"volume":183577,"rsi_14":63.89,"sma_20":2591.5,"sma_60":2539.5,"sma_120":2638.92},{"date":"2025-04-16","open":2511,"high":2521,"low":2465,"close":2488,"volume":113776,"rsi_14":60.71,"sma_20":2597.5,"sma_60":2542.33,"sma_120":2639.88},{"date":"2025-04-17","open":2474,"high":2493,"low":2465,"close":2488,"volume":92289,"rsi_14":64.76,"sma_20":2603.75,"sma_60":2545.08,"sma_120":2640.75},{"date":"2025-04-18","open":2488,"high":2516,"low":2470,"close":2502,"volume":134386,"rsi_14":66.98,"sma_20":2610.25,"sma_60":2547.67,"sma_120":2641.83},{"date":"2025-04-21","open":2511,"high":2549,"low":2493,"close":2498,"volume":168065,"rsi_14":60.87,"sma_20":2616.75,"sma_60":2550.25,"sma_120":2642.58},{"date":"2025-04-22","open":2493,"high":2530,"low":2484,"close":2525,"volume":220493,"rsi_14":63.27,"sma_20":2625.75,"sma_60":2553.0,"sma_120":2643.42},{"date":"2025-04-23","open":2562,"high":2562,"low":2516,"close":2521,"volume":165155,"rsi_14":58.89,"sma_20":2633.75,"sma_60":2555.17,"sma_120":2644.08},{"date":"2025-04-24","open":2535,"high":2535,"low":2502,"close":2507,"volume":97124,"rsi_14":56.99,"sma_20":2640.75,"sma_60":2557.33,"sma_120":2644.5},{"date":"2025-04-25","open":2511,"high":2530,"low":2493,"close":2530,"volume":99401,"rsi_14":75.32,"sma_20":2650.75,"sma_60":2560.0,"sma_120":2645.33},{"date":"2025-04-28","open":2530,"high":2549,"low":2516,"close":2521,"volume":93815,"rsi_14":69.12,"sma_20":2660.75,"sma_60":2562.75,"sma_120":2646.29},{"date":"2025-04-29","open":2521,"high":2558,"low":2521,"close":2544,"volume":85903,"rsi_14":81.25,"sma_20":2668.25,"sma_60":2566.92,"sma_120":2647.12},{"date":"2025-04-30","open":2562,"high":2562,"low":2535,"close":2544,"volume":93799,"rsi_14":72.09,"sma_20":2675.75,"sma_60":2570.58,"sma_120":2648.29},{"date":"2025-05-02","open":2539,"high":2553,"low":2525,"close":2535,"volume":116472,"rsi_14":65.85,"sma_20":2680.5,"sma_60":2574.08,"sma_120":2649.38},{"date":"2025-05-07","open":2535,"high":2544,"low":2493,"close":2511,"volume":233494,"rsi_14":56.82,"sma_20":2684.0,"sma_60":2576.42,"sma_120":2649.96},{"date":"2025-05-08","open":2507,"high":2525,"low":2502,"close":2511,"volume":88827,"rsi_14":50.0,"sma_20":2692.75,"sma_60":2579.0,"sma_120":2649.0},{"date":"2025-05-09","open":2507,"high":2535,"low":2493,"close":2498,"volume":123527,"rsi_14":52.78,"sma_20":2698.0,"sma_60":2581.58,"sma_120":2647.75},{"date":"2025-05-12","open":2502,"high":2516,"low":2493,"close":2502,"volume":235829,"rsi_14":54.05,"sma_20":2705.75,"sma_60":2584.5,"sma_120":2646.96},{"date":"2025-05-13","open":2502,"high":2516,"low":2470,"close":2498,"volume":187529,"rsi_14":48.57,"sma_20":2708.0,"sma_60":2586.83,"sma_120":2646.25},{"date":"2025-05-14","open":2498,"high":2502,"low":2460,"close":2488,"volume":119503,"rsi_14":47.22,"sma_20":2708.75,"sma_60":2589.17,"sma_120":2645.96},{"date":"2025-05-15","open":2498,"high":2498,"low":2460,"close":2484,"volume":143260,"rsi_14":35.48,"sma_20":2708.75,"sma_60":2591.67,"sma_120":2646.12},{"date":"2025-05-16","open":2456,"high":2456,"low":2368,"close":2377,"volume":552117,"rsi_14":20.75,"sma_20":2701.5,"sma_60":2592.25,"sma_120":2644.88},{"date":"2025-05-19","open":2433,"high":2498,"low":2382,"close":2456,"volume":1160573,"rsi_14":41.79,"sma_20":2699.75,"sma_60":2594.25,"sma_120":2643.88},{"date":"2025-05-20","open":2433,"high":2460,"low":2396,"close":2405,"volume":354899,"rsi_14":31.51,"sma_20":2695.25,"sma_60":2595.17,"sma_120":2642.42},{"date":"2025-05-21","open":2405,"high":2474,"low":2400,"close":2442,"volume":238425,"rsi_14":39.24,"sma_20":2692.0,"sma_60":2597.0,"sma_120":2641.25},{"date":"2025-05-22","open":2447,"high":2465,"low":2428,"close":2447,"volume":145240,"rsi_14":36.0,"sma_20":2689.25,"sma_60":2599.25,"sma_120":2639.83},{"date":"2025-05-23","open":2433,"high":2460,"low":2419,"close":2428,"volume":99417,"rsi_14":34.18,"sma_20":2684.0,"sma_60":2601.08,"sma_120":2638.21},{"date":"2025-05-26","open":2410,"high":2437,"low":2400,"close":2419,"volume":88856,"rsi_14":34.18,"sma_20":2678.5,"sma_60":2603.17,"sma_120":2636.71},{"date":"2025-05-27","open":2419,"high":2433,"low":2400,"close":2414,"volume":142965,"rsi_14":36.0,"sma_20":2673.5,"sma_60":2605.17,"sma_120":2635.33},{"date":"2025-05-28","open":2410,"high":2423,"low":2396,"close":2419,"volume":129805,"rsi_14":36.84,"sma_20":2667.5,"sma_60":2607.42,"sma_120":2633.92},{"date":"2025-05-29","open":2428,"high":2470,"low":2419,"close":2447,"volume":238380,"rsi_14":43.04,"sma_20":2663.5,"sma_60":2610.83,"sma_120":2632.75},{"date":"2025-05-30","open":2447,"high":2484,"low":2442,"close":2484,"volume":215289,"rsi_14":47.67,"sma_20":2660.25,"sma_60":2615.08,"sma_120":2631.79},{"date":"2025-06-02","open":2488,"high":2530,"low":2474,"close":2507,"volume":298476,"rsi_14":51.11,"sma_20":2658.25,"sma_60":2619.33,"sma_120":2631.12},{"date":"2025-06-04","open":2525,"high":2544,"low":2507,"close":2530,"volume":277747,"rsi_14":54.84,"sma_20":2658.0,"sma_60":2623.92,"sma_120":2630.71},{"date":"2025-06-05","open":2530,"high":2539,"low":2516,"close":2535,"volume":205622,"rsi_14":55.91,"sma_20":2659.25,"sma_60":2628.67,"sma_120":2630.17},{"date":"2025-06-09","open":2544,"high":2562,"low":2525,"close":2530,"volume":278653,"rsi_14":73.24,"sma_20":2660.25,"sma_60":2633.33,"sma_120":2628.71},{"date":"2025-06-10","open":2516,"high":2535,"low":2502,"close":2521,"volume":284674,"rsi_14":62.5,"sma_20":2661.5,"sma_60":2638.5,"sma_120":2628.5},{"date":"2025-06-11","open":2521,"high":2539,"low":2502,"close":2521,"volume":192514,"rsi_14":77.78,"sma_20":2662.5,"sma_60":2643.08,"sma_120":2628.46},{"date":"2025-06-12","open":2530,"high":2539,"low":2502,"close":2521,"volume":189158,"rsi_14":72.97,"sma_20":2663.75,"sma_60":2647.25,"sma_120":2629.17},{"date":"2025-06-13","open":2544,"high":2544,"low":2484,"close":2498,"volume":201289,"rsi_14":63.41,"sma_20":2664.25,"sma_60":2650.0,"sma_120":2628.29},{"date":"2025-06-16","open":2498,"high":2516,"low":2484,"close":2502,"volume":120045,"rsi_14":71.05,"sma_20":2665.25,"sma_60":2652.75,"sma_120":2626.58},{"date":"2025-06-17","open":2498,"high":2516,"low":2474,"close":2507,"volume":193767,"rsi_14":75.68,"sma_20":2672.25,"sma_60":2655.08,"sma_120":2625.25},{"date":"2025-06-18","open":2507,"high":2516,"low":2493,"close":2507,"volume":107492,"rsi_14":77.78,"sma_20":2675.0,"sma_60":2657.42,"sma_120":2623.46},{"date":"2025-06-19","open":2511,"high":2511,"low":2484,"close":2493,"volume":108494,"rsi_14":71.05,"sma_20":2679.75,"sma_60":2659.58,"sma_120":2621.54},{"date":"2025-06-20","open":2493,"high":2502,"low":2479,"close":2502,"volume":98767,"rsi_14":67.65,"sma_20":2683.0,"sma_60":2661.75,"sma_120":2619.83},{"date":"2025-06-23","open":2502,"high":2502,"low":2474,"close":2474,"volume":100967,"rsi_14":46.88,"sma_20":2684.5,"sma_60":2663.5,"sma_120":2617.25},{"date":"2025-06-24","open":2484,"high":2535,"low":2484,"close":2530,"volume":314366,"rsi_14":56.41,"sma_20":2690.0,"sma_60":2666.58,"sma_120":2615.42},{"date":"2025-06-25","open":2530,"high":2544,"low":2521,"close":2539,"volume":163977,"rsi_14":52.78,"sma_20":2696.5,"sma_60":2669.58,"sma_120":2613.75},{"date":"2025-06-26","open":2553,"high":2558,"low":2493,"close":2516,"volume":139626,"rsi_14":45.0,"sma_20":2702.0,"sma_60":2672.08,"sma_120":2611.5},{"date":"2025-06-27","open":2521,"high":2525,"low":2493,"close":2502,"volume":100636,"rsi_14":42.86,"sma_20":2706.5,"sma_60":2674.92,"sma_120":2609.08},{"date":"2025-06-30","open":2502,"high":2527,"low":2502,"close":2516,"volume":93164,"rsi_14":48.84,"sma_20":2710.25,"sma_60":2678.17,"sma_120":2607.04},{"date":"2025-07-01","open":2516,"high":2572,"low":2516,"close":2567,"volume":261972,"rsi_14":59.26,"sma_20":2714.75,"sma_60":2681.08,"sma_120":2607.79},{"date":"2025-07-02","open":2576,"high":2576,"low":2525,"close":2567,"volume":145352,"rsi_14":59.26,"sma_20":2718.0,"sma_60":2684.0,"sma_120":2608.67},{"date":"2025-07-03","open":2576,"high":2604,"low":2558,"close":2595,"volume":174801,"rsi_14":69.09,"sma_20":2721.5,"sma_60":2686.67,"sma_120":2609.96},{"date":"2025-07-04","open":2595,"high":2595,"low":2558,"close":2562,"volume":111206,"rsi_14":60.66,"sma_20":2723.0,"sma_60":2688.75,"sma_120":2610.88},{"date":"2025-07-07","open":2562,"high":2600,"low":2558,"close":2586,"volume":119980,"rsi_14":63.08,"sma_20":2726.0,"sma_60":2693.0,"sma_120":2612.17},{"date":"2025-07-08","open":2576,"high":2604,"low":2562,"close":2586,"volume":82539,"rsi_14":63.08,"sma_20":2729.5,"sma_60":2696.33,"sma_120":2613.67},{"date":"2025-07-09","open":2586,"high":2618,"low":2586,"close":2609,"volume":246999,"rsi_14":68.66,"sma_20":2734.25,"sma_60":2700.83,"sma_120":2615.58},{"date":"2025-07-10","open":2627,"high":2627,"low":2502,"close":2609,"volume":167089,"rsi_14":67.69,"sma_20":2739.0,"sma_60":2703.58,"sma_120":2617.75},{"date":"2025-07-11","open":2613,"high":2641,"low":2604,"close":2637,"volume":185697,"rsi_14":76.92,"sma_20":2746.5,"sma_60":2706.5,"sma_120":2620.29},{"date":"2025-07-14","open":2637,"high":2641,"low":2613,"close":2637,"volume":129040,"rsi_14":71.7,"sma_20":2753.75,"sma_60":2709.25,"sma_120":2622.96},{"date":"2025-07-15","open":2641,"high":2641,"low":2600,"close":2609,"volume":174654,"rsi_14":63.16,"sma_20":2759.25,"sma_60":2711.0,"sma_120":2625.25},{"date":"2025-07-16","open":2613,"high":2613,"low":2567,"close":2590,"volume":112092,"rsi_14":64.29,"sma_20":2763.75,"sma_60":2712.83,"sma_120":2627.58},{"date":"2025-07-17","open":2590,"high":2590,"low":2562,"close":2586,"volume":82526,"rsi_14":66.67,"sma_20":2768.75,"sma_60":2714.58,"sma_120":2629.83},{"date":"2025-07-18","open":2586,"high":2586,"low":2553,"close":2558,"volume":100508,"rsi_14":57.89,"sma_20":2771.75,"sma_60":2715.58,"sma_120":2631.62},{"date":"2025-07-21","open":2558,"high":2572,"low":2549,"close":2567,"volume":87479,"rsi_14":50.0,"sma_20":2776.75,"sma_60":2716.83,"sma_120":2633.54},{"date":"2025-07-22","open":2567,"high":2581,"low":2544,"close":2558,"volume":117147,"rsi_14":48.0,"sma_20":2778.25,"sma_60":2717.42,"sma_120":2635.21},{"date":"2025-07-23","open":2558,"high":2567,"low":2521,"close":2535,"volume":83352,"rsi_14":36.73,"sma_20":2778.0,"sma_60":2717.67,"sma_120":2636.42},{"date":"2025-07-24","open":2530,"high":2558,"low":2521,"close":2525,"volume":82091,"rsi_14":40.91,"sma_20":2778.5,"sma_60":2718.0,"sma_120":2637.67},{"date":"2025-07-25","open":2525,"high":2544,"low":2521,"close":2535,"volume":56611,"rsi_14":36.59,"sma_20":2780.25,"sma_60":2718.08,"sma_120":2639.04},{"date":"2025-07-28","open":2535,"high":2535,"low":2484,"close":2502,"volume":157554,"rsi_14":31.25,"sma_20":2779.5,"sma_60":2717.75,"sma_120":2640.25},{"date":"2025-07-29","open":2521,"high":2521,"low":2465,"close":2502,"volume":74229,"rsi_14":23.26,"sma_20":2776.0,"sma_60":2717.0,"sma_120":2641.96},{"date":"2025-07-30","open":2502,"high":2516,"low":2484,"close":2502,"volume":74073,"rsi_14":23.26,"sma_20":2772.5,"sma_60":2716.25,"sma_120":2643.42},{"date":"2025-07-31","open":2511,"high":2521,"low":2484,"close":2502,"volume":122595,"rsi_14":10.81,"sma_20":2767.5,"sma_60":2715.67,"sma_120":2644.88},{"date":"2025-08-01","open":2484,"high":2493,"low":2447,"close":2465,"volume":140385,"rsi_14":8.89,"sma_20":2762.25,"sma_60":2714.83,"sma_120":2645.62},{"date":"2025-08-04","open":2465,"high":2488,"low":2442,"close":2479,"volume":45947,"rsi_14":16.67,"sma_20":2756.5,"sma_60":2714.25,"sma_120":2646.62},{"date":"2025-08-05","open":2479,"high":2498,"low":2470,"close":2479,"volume":63090,"rsi_14":18.42,"sma_20":2750.75,"sma_60":2713.92,"sma_120":2647.75},{"date":"2025-08-06","open":2479,"high":2498,"low":2470,"close":2493,"volume":39156,"rsi_14":25.0,"sma_20":2744.5,"sma_60":2713.75,"sma_120":2649.12},{"date":"2025-08-07","open":2502,"high":2502,"low":2484,"close":2493,"volume":43398,"rsi_14":29.41,"sma_20":2738.25,"sma_60":2713.67,"sma_120":2650.25},{"date":"2025-08-08","open":2502,"high":2511,"low":2493,"close":2498,"volume":79836,"rsi_14":27.27,"sma_20":2730.75,"sma_60":2713.83,"sma_120":2651.5},{"date":"2025-08-11","open":2516,"high":2516,"low":2465,"close":2470,"volume":107792,"rsi_14":24.32,"sma_20":2721.75,"sma_60":2713.58,"sma_120":2652.62},{"date":"2025-08-12","open":2470,"high":2502,"low":2470,"close":2488,"volume":45057,"rsi_14":36.11,"sma_20":2715.25,"sma_60":2715.58,"sma_120":2653.92},{"date":"2025-08-13","open":2502,"high":2502,"low":2465,"close":2488,"volume":78511,"rsi_14":38.24,"sma_20":2709.75,"sma_60":2716.17,"sma_120":2655.21},{"date":"2025-08-14","open":2474,"high":2493,"low":2474,"close":2484,"volume":39210,"rsi_14":33.33,"sma_20":2704.25,"sma_60":2717.58,"sma_120":2656.38},{"date":"2025-08-18","open":2474,"high":2474,"low":2396,"close":2419,"volume":292259,"rsi_14":27.5,"sma_20":2696.75,"sma_60":2717.17,"sma_120":2657.08},{"date":"2025-08-19","open":2428,"high":2428,"low":2386,"close":2414,"volume":65296,"rsi_14":26.83,"sma_20":2688.5,"sma_60":2716.58,"sma_120":2657.92},{"date":"2025-08-20","open":2410,"high":2414,"low":2377,"close":2410,"volume":69754,"rsi_14":26.19,"sma_20":2680.5,"sma_60":2716.25,"sma_120":2658.67},{"date":"2025-08-21","open":2414,"high":2437,"low":2405,"close":2437,"volume":44473,"rsi_14":35.42,"sma_20":2675.25,"sma_60":2716.58,"sma_120":2659.88},{"date":"2025-08-22","open":2437,"high":2456,"low":2433,"close":2437,"volume":47991,"rsi_14":42.5,"sma_20":2670.5,"sma_60":2717.0,"sma_120":2661.08},{"date":"2025-08-25","open":2447,"high":2456,"low":2433,"close":2442,"volume":36098,"rsi_14":39.47,"sma_20":2665.5,"sma_60":2717.42,"sma_120":2662.42},{"date":"2025-08-26","open":2442,"high":2460,"low":2433,"close":2447,"volume":27960,"rsi_14":41.03,"sma_20":2662.5,"sma_60":2717.42,"sma_120":2664.12},{"date":"2025-08-27","open":2447,"high":2465,"low":2433,"close":2451,"volume":27655,"rsi_14":37.84,"sma_20":2659.75,"sma_60":2716.83,"sma_120":2665.96},{"date":"2025-08-28","open":2456,"high":2456,"low":2442,"close":2447,"volume":20175,"rsi_14":36.84,"sma_20":2656.75,"sma_60":2715.75,"sma_120":2667.54},{"date":"2025-08-29","open":2456,"high":2456,"low":2414,"close":2442,"volume":41018,"rsi_14":34.21,"sma_20":2653.5,"sma_60":2714.17,"sma_120":2669.04},{"date":"2025-09-01","open":2442,"high":2442,"low":2410,"close":2433,"volume":44338,"rsi_14":38.24,"sma_20":2651.75,"sma_60":2712.33,"sma_120":2670.5},{"date":"2025-09-02","open":2433,"high":2447,"low":2423,"close":2447,"volume":43046,"rsi_14":36.36,"sma_20":2650.0,"sma_60":2710.83,"sma_120":2672.08},{"date":"2025-09-03","open":2451,"high":2470,"low":2437,"close":2456,"volume":29931,"rsi_14":40.0,"sma_20":2648.75,"sma_60":2709.67,"sma_120":2674.08},{"date":"2025-09-04","open":2470,"high":2474,"low":2419,"close":2460,"volume":110830,"rsi_14":42.86,"sma_20":2647.0,"sma_60":2708.58,"sma_120":2675.83},{"date":"2025-09-05","open":2470,"high":2470,"low":2460,"close":2465,"volume":18779,"rsi_14":72.73,"sma_20":2645.5,"sma_60":2707.58,"sma_120":2677.42},{"date":"2025-09-08","open":2465,"high":2474,"low":2456,"close":2470,"volume":33025,"rsi_14":77.27,"sma_20":2644.0,"sma_60":2707.08,"sma_120":2678.54},{"date":"2025-09-09","open":2451,"high":2484,"low":2451,"close":2484,"volume":47671,"rsi_14":83.33,"sma_20":2644.75,"sma_60":2706.75,"sma_120":2679.75},{"date":"2025-09-10","open":2484,"high":2493,"low":2474,"close":2488,"volume":47928,"rsi_14":78.95,"sma_20":2644.75,"sma_60":2706.42,"sma_120":2680.75},{"date":"2025-09-11","open":2488,"high":2507,"low":2484,"close":2493,"volume":62951,"rsi_14":80.0,"sma_20":2645.0,"sma_60":2706.17,"sma_120":2681.79},{"date":"2025-09-12","open":2493,"high":2502,"low":2474,"close":2493,"volume":94037,"rsi_14":78.95,"sma_20":2645.5,"sma_60":2706.17,"sma_120":2682.88},{"date":"2025-09-15","open":2507,"high":2507,"low":2484,"close":2493,"volume":53465,"rsi_14":77.78,"sma_20":2649.5,"sma_60":2706.0,"sma_120":2683.88},{"date":"2025-09-16","open":2493,"high":2502,"low":2484,"close":2493,"volume":47058,"rsi_14":76.47,"sma_20":2653.75,"sma_60":2706.33,"sma_120":2684.92},{"date":"2025-09-17","open":2493,"high":2493,"low":2460,"close":2488,"volume":143498,"rsi_14":76.47,"sma_20":2658.0,"sma_60":2705.58,"sma_120":2686.08},{"date":"2025-09-18","open":2488,"high":2502,"low":2460,"close":2493,"volume":94447,"rsi_14":81.25,"sma_20":2660.75,"sma_60":2704.67,"sma_120":2687.12},{"date":"2025-09-19","open":2670,"high":2695,"low":2665,"close":2675,"volume":50569,"rsi_14":81.25,"sma_20":2663.0,"sma_60":2704.0,"sma_120":2688.04},{"date":"2025-09-22","open":2479,"high":2488,"low":2470,"close":2474,"volume":52644,"rsi_14":71.43,"sma_20":2664.75,"sma_60":2703.5,"sma_120":2689.21},{"date":"2025-09-23","open":2484,"high":2484,"low":2447,"close":2470,"volume":95455,"rsi_14":61.54,"sma_20":2666.0,"sma_60":2702.67,"sma_120":2690.42},{"date":"2025-09-24","open":2479,"high":2479,"low":2442,"close":2456,"volume":42019,"rsi_14":46.67,"sma_20":2666.25,"sma_60":2700.67,"sma_120":2690.88},{"date":"2025-09-25","open":2456,"high":2465,"low":2442,"close":2456,"volume":53249,"rsi_14":42.86,"sma_20":2666.75,"sma_60":2698.67,"sma_120":2691.33},{"date":"2025-09-26","open":2456,"high":2460,"low":2437,"close":2456,"volume":68750,"rsi_14":38.46,"sma_20":2667.5,"sma_60":2696.17,"sma_120":2691.42},{"date":"2025-09-29","open":2456,"high":2479,"low":2456,"close":2479,"volume":39886,"rsi_14":46.67,"sma_20":2670.0,"sma_60":2694.67,"sma_120":2691.71},{"date":"2025-09-30","open":2484,"high":2484,"low":2460,"close":2474,"volume":37765,"rsi_14":40.0,"sma_20":2671.5,"sma_60":2692.67,"sma_120":2692.83},{"date":"2025-10-01","open":2474,"high":2498,"low":2460,"close":2493,"volume":71362,"rsi_14":50.0,"sma_20":2673.5,"sma_60":2691.0,"sma_120":2693.67},{"date":"2025-10-02","open":2516,"high":2516,"low":2479,"close":2493,"volume":70312,"rsi_14":45.0,"sma_20":2674.75,"sma_60":2688.75,"sma_120":2694.79},{"date":"2025-10-10","open":2484,"high":2498,"low":2460,"close":2465,"volume":162819,"rsi_14":37.5,"sma_20":2674.75,"sma_60":2686.17,"sma_120":2694.88},{"date":"2025-10-13","open":2456,"high":2479,"low":2447,"close":2474,"volume":58825,"rsi_14":42.31,"sma_20":2675.0,"sma_60":2683.25,"sma_120":2694.88},{"date":"2025-10-14","open":2474,"high":2493,"low":2465,"close":2465,"volume":44264,"rsi_14":40.74,"sma_20":2674.0,"sma_60":2680.17,"sma_120":2694.71},{"date":"2025-10-15","open":2465,"high":2498,"low":2465,"close":2479,"volume":139460,"rsi_14":46.67,"sma_20":2673.5,"sma_60":2677.83,"sma_120":2694.42},{"date":"2025-10-16","open":2479,"high":2502,"low":2470,"close":2479,"volume":139839,"rsi_14":50.0,"sma_20":2672.75,"sma_60":2675.83,"sma_120":2694.33},{"date":"2025-10-17","open":2484,"high":2484,"low":2437,"close":2460,"volume":173812,"rsi_14":45.16,"sma_20":2671.0,"sma_60":2673.58,"sma_120":2694.08},{"date":"2025-10-20","open":2460,"high":2465,"low":2442,"close":2465,"volume":71599,"rsi_14":48.39,"sma_20":2669.5,"sma_60":2671.92,"sma_120":2693.75},{"date":"2025-10-21","open":2465,"high":2474,"low":2442,"close":2456,"volume":123316,"rsi_14":50.0,"sma_20":2667.5,"sma_60":2669.92,"sma_120":2693.38},{"date":"2025-10-22","open":2456,"high":2474,"low":2447,"close":2474,"volume":50088,"rsi_14":55.88,"sma_20":2666.75,"sma_60":2668.42,"sma_120":2692.92},{"date":"2025-10-23","open":2470,"high":2479,"low":2456,"close":2474,"volume":75276,"rsi_14":55.88,"sma_20":2666.0,"sma_60":2667.33,"sma_120":2692.5},{"date":"2025-10-24","open":2474,"high":2493,"low":2465,"close":2484,"volume":109966,"rsi_14":51.61,"sma_20":2666.25,"sma_60":2666.58,"sma_120":2692.29},{"date":"2025-10-27","open":2484,"high":2493,"low":2456,"close":2456,"volume":177687,"rsi_14":44.44,"sma_20":2665.25,"sma_60":2665.17,"sma_120":2691.62},{"date":"2025-10-28","open":2456,"high":2474,"low":2451,"close":2465,"volume":42602,"rsi_14":41.18,"sma_20":2665.0,"sma_60":2664.5,"sma_120":2691.12},{"date":"2025-10-29","open":2465,"high":2465,"low":2451,"close":2460,"volume":92479,"rsi_14":42.42,"sma_20":2665.25,"sma_60":2663.75,"sma_120":2690.38},{"date":"2025-10-30","open":2456,"high":2474,"low":2442,"close":2456,"volume":121970,"rsi_14":46.67,"sma_20":2665.25,"sma_60":2662.92,"sma_120":2689.58},{"date":"2025-10-31","open":2456,"high":2460,"low":2410,"close":2433,"volume":161739,"rsi_14":36.36,"sma_20":2664.0,"sma_60":2661.67,"sma_120":2688.67},{"date":"2025-11-03","open":2433,"high":2442,"low":2410,"close":2414,"volume":200868,"rsi_14":34.29,"sma_20":2660.5,"sma_60":2660.75,"sma_120":2687.79},{"date":"2025-11-04","open":2414,"high":2423,"low":2405,"close":2414,"volume":78918,"rsi_14":28.12,"sma_20":2657.25,"sma_60":2659.58,"sma_120":2686.92},{"date":"2025-11-05","open":2423,"high":2433,"low":2359,"close":2433,"volume":157671,"rsi_14":36.11,"sma_20":2654.0,"sma_60":2658.75,"sma_120":2686.33},{"date":"2025-11-06","open":2456,"high":2456,"low":2405,"close":2428,"volume":83709,"rsi_14":39.39,"sma_20":2651.0,"sma_60":2657.58,"sma_120":2685.67},{"date":"2025-11-07","open":2428,"high":2433,"low":2386,"close":2410,"volume":60009,"rsi_14":33.33,"sma_20":2648.0,"sma_60":2656.08,"sma_120":2684.88},{"date":"2025-11-10","open":2419,"high":2465,"low":2419,"close":2456,"volume":103662,"rsi_14":50.0,"sma_20":2647.0,"sma_60":2655.33,"sma_120":2684.58},{"date":"2025-11-11","open":2456,"high":2474,"low":2433,"close":2447,"volume":81525,"rsi_14":42.86,"sma_20":2646.0,"sma_60":2654.92,"sma_120":2684.25},{"date":"2025-11-12","open":2456,"high":2465,"low":2442,"close":2456,"volume":67756,"rsi_14":45.45,"sma_20":2644.75,"sma_60":2654.33,"sma_120":2684.96},{"date":"2025-11-13","open":2456,"high":2470,"low":2456,"close":2465,"volume":45863,"rsi_14":45.45,"sma_20":2644.0,"sma_60":2653.92,"sma_120":2685.04},{"date":"2025-11-14","open":2465,"high":2484,"low":2437,"close":2474,"volume":198499,"rsi_14":55.0,"sma_20":2644.75,"sma_60":2653.75,"sma_120":2685.67},{"date":"2025-11-17","open":2484,"high":2484,"low":2451,"close":2479,"volume":69812,"rsi_14":53.85,"sma_20":2645.5,"sma_60":2654.83,"sma_120":2686.0},{"date":"2025-11-18","open":2479,"high":2484,"low":2451,"close":2465,"volume":82914,"rsi_14":51.22,"sma_20":2646.0,"sma_60":2655.75,"sma_120":2686.17},{"date":"2025-11-19","open":2465,"high":2493,"low":2437,"close":2474,"volume":107682,"rsi_14":54.76,"sma_20":2646.0,"sma_60":2656.92,"sma_120":2686.58},{"date":"2025-11-20","open":2488,"high":2502,"low":2474,"close":2498,"volume":107838,"rsi_14":66.67,"sma_20":2647.25,"sma_60":2658.0,"sma_120":2687.29},{"date":"2025-11-21","open":2488,"high":2521,"low":2470,"close":2511,"volume":135328,"rsi_14":75.61,"sma_20":2648.75,"sma_60":2659.33,"sma_120":2688.17},{"date":"2025-11-24","open":2511,"high":2521,"low":2488,"close":2516,"volume":77909,"rsi_14":76.19,"sma_20":2652.0,"sma_60":2660.67,"sma_120":2689.04},{"date":"2025-11-25","open":2511,"high":2521,"low":2502,"close":2511,"volume":46100,"rsi_14":71.79,"sma_20":2654.5,"sma_60":2661.83,"sma_120":2689.62},{"date":"2025-11-26","open":2511,"high":2516,"low":2474,"close":2493,"volume":92883,"rsi_14":66.67,"sma_20":2656.25,"sma_60":2662.58,"sma_120":2689.71},{"date":"2025-11-27","open":2493,"high":2507,"low":2484,"close":2502,"volume":60156,"rsi_14":75.0,"sma_20":2658.75,"sma_60":2663.58,"sma_120":2689.67},{"date":"2025-11-28","open":2507,"high":2525,"low":2498,"close":2521,"volume":88219,"rsi_14":70.59,"sma_20":2663.5,"sma_60":2665.0,"sma_120":2689.58},{"date":"2025-12-01","open":2521,"high":2544,"low":2511,"close":2516,"volume":94844,"rsi_14":72.73,"sma_20":2669.0,"sma_60":2666.5,"sma_120":2689.42},{"date":"2025-12-02","open":2516,"high":2539,"low":2516,"close":2530,"volume":103493,"rsi_14":73.53,"sma_20":2675.25,"sma_60":2668.0,"sma_120":2689.42},{"date":"2025-12-03","open":2530,"high":2558,"low":2530,"close":2553,"volume":161484,"rsi_14":75.68,"sma_20":2681.75,"sma_60":2669.75,"sma_120":2689.71},{"date":"2025-12-04","open":2549,"high":2567,"low":2525,"close":2544,"volume":164758,"rsi_14":70.27,"sma_20":2688.0,"sma_60":2671.25,"sma_120":2689.92},{"date":"2025-12-05","open":2544,"high":2544,"low":2498,"close":2511,"volume":188563,"rsi_14":58.14,"sma_20":2693.5,"sma_60":2672.08,"sma_120":2689.83},{"date":"2025-12-08","open":2516,"high":2525,"low":2474,"close":2488,"volume":161673,"rsi_14":55.56,"sma_20":2695.25,"sma_60":2672.42,"sma_120":2689.75},{"date":"2025-12-09","open":2488,"high":2507,"low":2474,"close":2507,"volume":55947,"rsi_14":57.45,"sma_20":2698.5,"sma_60":2672.83,"sma_120":2689.79},{"date":"2025-12-10","open":2507,"high":2511,"low":2488,"close":2511,"volume":42621,"rsi_14":53.49,"sma_20":2701.5,"sma_60":2673.25,"sma_120":2689.83},{"date":"2025-12-11","open":2516,"high":2539,"low":2507,"close":2535,"volume":105051,"rsi_14":55.56,"sma_20":2705.25,"sma_60":2674.0,"sma_120":2690.08},{"date":"2025-12-12","open":2535,"high":2553,"low":2530,"close":2539,"volume":121315,"rsi_14":55.56,"sma_20":2708.75,"sma_60":2674.83,"sma_120":2690.5},{"date":"2025-12-15","open":2539,"high":2567,"low":2530,"close":2558,"volume":180271,"rsi_14":60.42,"sma_20":2713.0,"sma_60":2676.0,"sma_120":2691.0},{"date":"2025-12-16","open":2562,"high":2562,"low":2535,"close":2539,"volume":127063,"rsi_14":60.42,"sma_20":2717.0,"sma_60":2676.83,"sma_120":2691.58},{"date":"2025-12-17","open":2539,"high":2553,"low":2498,"close":2502,"volume":227747,"rsi_14":50.0,"sma_20":2718.5,"sma_60":2677.08,"sma_120":2691.33},{"date":"2025-12-18","open":2502,"high":2516,"low":2484,"close":2507,"volume":111304,"rsi_14":47.06,"sma_20":2719.0,"sma_60":2677.42,"sma_120":2691.04},{"date":"2025-12-19","open":2507,"high":2539,"low":2502,"close":2521,"volume":93562,"rsi_14":50.94,"sma_20":2719.5,"sma_60":2678.17,"sma_120":2691.08},{"date":"2025-12-22","open":2544,"high":2544,"low":2521,"close":2539,"volume":110731,"rsi_14":51.85,"sma_20":2720.75,"sma_60":2679.33,"sma_120":2691.42},{"date":"2025-12-23","open":2535,"high":2539,"low":2516,"close":2535,"volume":130945,"rsi_14":46.0,"sma_20":2722.0,"sma_60":2680.5,"sma_120":2691.58},{"date":"2025-12-24","open":2535,"high":2544,"low":2502,"close":2535,"volume":192714,"rsi_14":47.92,"sma_20":2724.25,"sma_60":2681.92,"sma_120":2691.29},{"date":"2025-12-26","open":2544,"high":2553,"low":2493,"close":2535,"volume":396496,"rsi_14":56.1,"sma_20":2726.0,"sma_60":2683.33,"sma_120":2691.0},{"date":"2025-12-29","open":2493,"high":2498,"low":2414,"close":2456,"volume":263057,"rsi_14":43.4,"sma_20":2722.5,"sma_60":2683.33,"sma_120":2689.75},{"date":"2025-12-30","open":2456,"high":2456,"low":2428,"close":2447,"volume":95008,"rsi_14":37.25,"sma_20":2718.75,"sma_60":2682.75,"sma_120":2688.71},{"date":"2026-01-02","open":2447,"high":2460,"low":2414,"close":2423,"volume":140415,"rsi_14":32.73,"sma_20":2713.0,"sma_60":2681.83,"sma_120":2687.25},{"date":"2026-01-05","open":2423,"high":2433,"low":2391,"close":2405,"volume":154826,"rsi_14":24.07,"sma_20":2705.0,"sma_60":2680.25,"sma_120":2685.62},{"date":"2026-01-06","open":2405,"high":2423,"low":2391,"close":2400,"volume":123420,"rsi_14":22.22,"sma_20":2697.25,"sma_60":2678.75,"sma_120":2683.75},{"date":"2026-01-07","open":2414,"high":2414,"low":2368,"close":2391,"volume":86147,"rsi_14":15.38,"sma_20":2690.75,"sma_60":2677.42,"sma_120":2681.79},{"date":"2026-01-08","open":2372,"high":2391,"low":2340,"close":2363,"volume":152456,"rsi_14":14.81,"sma_20":2684.0,"sma_60":2675.42,"sma_120":2679.33},{"date":"2026-01-09","open":2363,"high":2372,"low":2349,"close":2363,"volume":81501,"rsi_14":17.39,"sma_20":2676.25,"sma_60":2673.58,"sma_120":2676.88},{"date":"2026-01-12","open":2363,"high":2368,"low":2331,"close":2335,"volume":133771,"rsi_14":13.73,"sma_20":2666.75,"sma_60":2671.0,"sma_120":2674.42},{"date":"2026-01-13","open":2354,"high":2359,"low":2317,"close":2331,"volume":79166,"rsi_14":8.16,"sma_20":2655.75,"sma_60":2668.33,"sma_120":2672.08},{"date":"2026-01-14","open":2331,"high":2354,"low":2321,"close":2345,"volume":70174,"rsi_14":6.25,"sma_20":2645.25,"sma_60":2666.25,"sma_120":2669.92},{"date":"2026-01-15","open":2354,"high":2354,"low":2335,"close":2345,"volume":52439,"rsi_14":6.38,"sma_20":2633.75,"sma_60":2664.08,"sma_120":2668.0},{"date":"2026-01-16","open":2345,"high":2368,"low":2345,"close":2345,"volume":66792,"rsi_14":6.38,"sma_20":2623.25,"sma_60":2662.08,"sma_120":2666.0},{"date":"2026-01-19","open":2345,"high":2363,"low":2326,"close":2354,"volume":51338,"rsi_14":15.62,"sma_20":2606.5,"sma_60":2657.58,"sma_120":2664.17},{"date":"2026-01-20","open":2359,"high":2363,"low":2326,"close":2349,"volume":79311,"rsi_14":16.13,"sma_20":2597.25,"sma_60":2655.17,"sma_120":2662.5},{"date":"2026-01-21","open":2345,"high":2359,"low":2312,"close":2345,"volume":152208,"rsi_14":18.52,"sma_20":2586.75,"sma_60":2653.17,"sma_120":2660.88},{"date":"2026-01-22","open":2345,"high":2368,"low":2331,"close":2340,"volume":56763,"rsi_14":20.83,"sma_20":2576.25,"sma_60":2650.92,"sma_120":2659.12},{"date":"2026-01-23","open":2359,"high":2359,"low":2317,"close":2345,"volume":106199,"rsi_14":25.0,"sma_20":2566.0,"sma_60":2648.83,"sma_120":2657.71},{"date":"2026-01-26","open":2331,"high":2368,"low":2326,"close":2363,"volume":68421,"rsi_14":38.46,"sma_20":2556.75,"sma_60":2647.17,"sma_120":2656.46},{"date":"2026-01-27","open":2372,"high":2396,"low":2354,"close":2386,"volume":145725,"rsi_14":60.0,"sma_20":2553.0,"sma_60":2646.33,"sma_120":2655.42},{"date":"2026-01-28","open":2386,"high":2396,"low":2359,"close":2363,"volume":93180,"rsi_14":50.0,"sma_20":2548.5,"sma_60":2645.42,"sma_120":2654.17},{"date":"2026-01-29","open":2363,"high":2372,"low":2326,"close":2372,"volume":135891,"rsi_14":65.38,"sma_20":2545.75,"sma_60":2644.67,"sma_120":2653.33},{"date":"2026-01-30","open":2377,"high":2382,"low":2354,"close":2372,"volume":126850,"rsi_14":68.0,"sma_20":2544.0,"sma_60":2643.58,"sma_120":2652.38},{"date":"2026-02-02","open":2372,"high":2377,"low":2321,"close":2331,"volume":109178,"rsi_14":45.16,"sma_20":2540.25,"sma_60":2641.83,"sma_120":2651.04},{"date":"2026-02-03","open":2349,"high":2368,"low":2326,"close":2368,"volume":103515,"rsi_14":56.41,"sma_20":2539.0,"sma_60":2641.08,"sma_120":2649.92},{"date":"2026-02-04","open":2354,"high":2400,"low":2349,"close":2396,"volume":152945,"rsi_14":62.22,"sma_20":2540.75,"sma_60":2642.0,"sma_120":2649.04},{"date":"2026-02-05","open":2382,"high":2396,"low":2363,"close":2377,"volume":83583,"rsi_14":57.14,"sma_20":2541.5,"sma_60":2640.58,"sma_120":2647.96},{"date":"2026-02-06","open":2372,"high":2377,"low":2321,"close":2372,"volume":103852,"rsi_14":54.17,"sma_20":2543.5,"sma_60":2639.25,"sma_120":2647.08},{"date":"2026-02-09","open":2368,"high":2396,"low":2359,"close":2377,"volume":93183,"rsi_14":56.25,"sma_20":2546.0,"sma_60":2637.83,"sma_120":2646.08},{"date":"2026-02-10","open":2377,"high":2396,"low":2354,"close":2386,"volume":127963,"rsi_14":59.18,"sma_20":2548.25,"sma_60":2636.42,"sma_120":2645.17},{"date":"2026-02-11","open":2396,"high":2437,"low":2382,"close":2428,"volume":112039,"rsi_14":66.67,"sma_20":2552.75,"sma_60":2635.58,"sma_120":2644.67},{"date":"2026-02-12","open":2423,"high":2442,"low":2419,"close":2433,"volume":89415,"rsi_14":66.67,"sma_20":2557.5,"sma_60":2634.75,"sma_120":2644.79},{"date":"2026-02-13","open":2423,"high":2437,"low":2405,"close":2423,"volume":68313,"rsi_14":61.82,"sma_20":2561.75,"sma_60":2634.0,"sma_120":2644.88},{"date":"2026-02-19","open":2414,"high":2428,"low":2396,"close":2423,"volume":153605,"rsi_14":58.0,"sma_20":2565.5,"sma_60":2633.08,"sma_120":2645.0},{"date":"2026-02-20","open":2410,"high":2456,"low":2410,"close":2442,"volume":251491,"rsi_14":67.35,"sma_20":2570.5,"sma_60":2632.08,"sma_120":2645.04},{"date":"2026-02-23","open":2549,"high":2581,"low":2521,"close":2553,"volume":803933,"rsi_14":77.46,"sma_20":2581.75,"sma_60":2632.83,"sma_120":2646.08},{"date":"2026-02-24","open":2581,"high":2581,"low":2530,"close":2562,"volume":344517,"rsi_14":78.08,"sma_20":2593.75,"sma_60":2633.67,"sma_120":2647.17},{"date":"2026-02-25","open":2562,"high":2562,"low":2539,"close":2539,"volume":335966,"rsi_14":82.61,"sma_20":2604.25,"sma_60":2634.17,"sma_120":2648.0},{"date":"2026-02-26","open":2539,"high":2562,"low":2516,"close":2530,"volume":375666,"rsi_14":77.78,"sma_20":2613.25,"sma_60":2632.0,"sma_120":2647.79},{"date":"2026-02-27","open":2530,"high":2539,"low":2498,"close":2535,"volume":220375,"rsi_14":75.86,"sma_20":2621.25,"sma_60":2635.42,"sma_120":2649.5},{"date":"2026-03-03","open":2521,"high":2562,"low":2502,"close":2525,"volume":292309,"rsi_14":78.57,"sma_20":2630.0,"sma_60":2635.5,"sma_120":2650.25},{"date":"2026-03-04","open":2521,"high":2521,"low":2410,"close":2456,"volume":466095,"rsi_14":62.86,"sma_20":2634.5,"sma_60":2634.42,"sma_120":2650.46},{"date":"2026-03-05","open":2493,"high":2539,"low":2474,"close":2530,"volume":222871,"rsi_14":69.41,"sma_20":2643.0,"sma_60":2634.42,"sma_120":2651.21},{"date":"2026-03-06","open":2539,"high":2539,"low":2488,"close":2530,"volume":325952,"rsi_14":68.67,"sma_20":2653.75,"sma_60":2634.0,"sma_120":2651.88},{"date":"2026-03-09","open":2505,"high":2560,"low":2490,"close":2525,"volume":369191,"rsi_14":41.74,"sma_20":2652.25,"sma_60":2630.33,"sma_120":2650.79},{"date":"2026-03-10","open":2535,"high":2575,"low":2510,"close":2520,"volume":211260,"rsi_14":40.87,"sma_20":2649.0,"sma_60":2627.17,"sma_120":2649.62},{"date":"2026-03-11","open":2510,"high":2550,"low":2500,"close":2530,"volume":231560,"rsi_14":42.61,"sma_20":2647.25,"sma_60":2624.58,"sma_120":2648.5},{"date":"2026-03-12","open":2505,"high":2545,"low":2500,"close":2515,"volume":100930,"rsi_14":41.53,"sma_20":2645.0,"sma_60":2621.42,"sma_120":2647.12},{"date":"2026-03-13","open":2510,"high":2540,"low":2500,"close":2530,"volume":93713,"rsi_14":41.03,"sma_20":2643.25,"sma_60":2618.42,"sma_120":2645.83},{"date":"2026-03-16","open":2525,"high":2540,"low":2510,"close":2510,"volume":53393,"rsi_14":24.74,"sma_20":2640.0,"sma_60":2611.17,"sma_120":2643.0},{"date":"2026-03-17","open":2530,"high":2530,"low":2505,"close":2505,"volume":41375,"rsi_14":22.92,"sma_20":2634.25,"sma_60":2610.75,"sma_120":2642.79},{"date":"2026-03-18","open":2515,"high":2530,"low":2505,"close":2505,"volume":70970,"rsi_14":24.18,"sma_20":2628.25,"sma_60":2606.5,"sma_120":2641.25},{"date":"2026-03-19","open":2410,"high":2510,"low":2410,"close":2500,"volume":96490,"rsi_14":24.44,"sma_20":2622.5,"sma_60":2602.5,"sma_120":2639.67},{"date":"2026-03-20","open":2510,"high":2510,"low":2485,"close":2500,"volume":56738,"rsi_14":23.6,"sma_20":2616.75,"sma_60":2599.17,"sma_120":2638.12},{"date":"2026-03-23","open":2465,"high":2500,"low":2450,"close":2470,"volume":142754,"rsi_14":22.58,"sma_20":2608.5,"sma_60":2595.25,"sma_120":2636.33},{"date":"2026-03-24","open":2480,"high":2500,"low":2470,"close":2500,"volume":73307,"rsi_14":32.14,"sma_20":2595.75,"sma_60":2591.58,"sma_120":2634.88},{"date":"2026-03-25","open":2505,"high":2505,"low":2490,"close":2505,"volume":55188,"rsi_14":17.39,"sma_20":2582.75,"sma_60":2587.67,"sma_120":2633.5},{"date":"2026-03-26","open":2505,"high":2510,"low":2480,"close":2500,"volume":42457,"rsi_14":17.14,"sma_20":2570.75,"sma_60":2583.75,"sma_120":2632.12},{"date":"2026-03-27","open":2500,"high":2500,"low":2470,"close":2480,"volume":31300,"rsi_14":36.36,"sma_20":2558.25,"sma_60":2579.5,"sma_120":2630.71},{"date":"2026-03-30","open":2485,"high":2485,"low":2440,"close":2450,"volume":82105,"rsi_14":31.58,"sma_20":2544.0,"sma_60":2574.75,"sma_120":2629.04},{"date":"2026-03-31","open":2450,"high":2470,"low":2425,"close":2450,"volume":62722,"rsi_14":27.78,"sma_20":2530.25,"sma_60":2571.42,"sma_120":2627.38},{"date":"2026-04-01","open":2465,"high":2485,"low":2450,"close":2465,"volume":81668,"rsi_14":36.11,"sma_20":2521.0,"sma_60":2568.5,"sma_120":2625.62},{"date":"2026-04-02","open":2465,"high":2480,"low":2415,"close":2425,"volume":69683,"rsi_14":24.39,"sma_20":2505.75,"sma_60":2565.33,"sma_120":2623.58},{"date":"2026-04-03","open":2435,"high":2465,"low":2435,"close":2460,"volume":30435,"rsi_14":38.64,"sma_20":2492.25,"sma_60":2563.08,"sma_120":2621.67},{"date":"2026-04-06","open":2475,"high":2475,"low":2430,"close":2450,"volume":39618,"rsi_14":37.78,"sma_20":2488.5,"sma_60":2560.75,"sma_120":2619.75},{"date":"2026-04-07","open":2455,"high":2465,"low":2405,"close":2450,"volume":61778,"rsi_14":37.78,"sma_20":2485.0,"sma_60":2558.58,"sma_120":2618.0},{"date":"2026-04-08","open":2460,"high":2475,"low":2460,"close":2470,"volume":48210,"rsi_14":43.75,"sma_20":2482.0,"sma_60":2557.25,"sma_120":2616.33},{"date":"2026-04-09","open":2470,"high":2490,"low":2460,"close":2485,"volume":36761,"rsi_14":47.06,"sma_20":2480.5,"sma_60":2556.17,"sma_120":2614.88},{"date":"2026-04-10","open":2495,"high":2510,"low":2480,"close":2510,"volume":34400,"rsi_14":58.0,"sma_20":2479.5,"sma_60":2556.0,"sma_120":2613.5},{"date":"2026-04-13","open":2510,"high":2520,"low":2490,"close":2510,"volume":33051,"rsi_14":52.27,"sma_20":2479.5,"sma_60":2555.92,"sma_120":2612.12},{"date":"2026-04-14","open":2510,"high":2535,"low":2510,"close":2530,"volume":62198,"rsi_14":55.32,"sma_20":2480.75,"sma_60":2555.92,"sma_120":2611.08},{"date":"2026-04-15","open":2530,"high":2550,"low":2525,"close":2540,"volume":148147,"rsi_14":58.33,"sma_20":2482.5,"sma_60":2556.08,"sma_120":2610.08},{"date":"2026-04-16","open":2560,"high":2590,"low":2530,"close":2560,"volume":276753,"rsi_14":66.67,"sma_20":2485.5,"sma_60":2556.58,"sma_120":2609.33},{"date":"2026-04-17","open":2570,"high":2570,"low":2540,"close":2560,"volume":42882,"rsi_14":76.19,"sma_20":2488.5,"sma_60":2556.92,"sma_120":2608.42},{"date":"2026-04-20","open":2560,"high":2560,"low":2540,"close":2550,"volume":47394,"rsi_14":72.73,"sma_20":2492.5,"sma_60":2557.17,"sma_120":2607.42},{"date":"2026-04-21","open":2550,"high":2550,"low":2525,"close":2545,"volume":74740,"rsi_14":69.05,"sma_20":2494.75,"sma_60":2557.42,"sma_120":2606.29},{"date":"2026-04-22","open":2540,"high":2545,"low":2510,"close":2535,"volume":95606,"rsi_14":80.56,"sma_20":2496.25,"sma_60":2557.58,"sma_120":2605.33},{"date":"2026-04-23","open":2535,"high":2535,"low":2505,"close":2520,"volume":60481,"rsi_14":68.75,"sma_20":2497.25,"sma_60":2557.42,"sma_120":2604.17},{"date":"2026-04-24","open":2520,"high":2545,"low":2510,"close":2535,"volume":79802,"rsi_14":75.76,"sma_20":2500.0,"sma_60":2557.17,"sma_120":2603.17},{"date":"2026-04-27","open":2520,"high":2565,"low":2515,"close":2530,"volume":105857,"rsi_14":73.53,"sma_20":2504.0,"sma_60":2556.42,"sma_120":2602.17},{"date":"2026-04-28","open":2530,"high":2540,"low":2515,"close":2535,"volume":69329,"rsi_14":70.97,"sma_20":2508.25,"sma_60":2556.17,"sma_120":2601.42},{"date":"2026-04-29","open":2525,"high":2555,"low":2525,"close":2540,"volume":88644,"rsi_14":68.97,"sma_20":2512.0,"sma_60":2555.83,"sma_120":2600.25},{"date":"2026-04-30","open":2540,"high":2550,"low":2530,"close":2540,"volume":51059,"rsi_14":55.0,"sma_20":2534.5,"sma_60":2491.5,"sma_120":2545.75},{"date":"2026-05-04","open":2540,"high":2545,"low":2525,"close":2540,"volume":135161,"rsi_14":62.5,"sma_20":2521.75,"sma_60":2555.92,"sma_120":2599.62},{"date":"2026-05-06","open":2540,"high":2540,"low":2495,"close":2515,"volume":121756,"rsi_14":44.0,"sma_20":2525.0,"sma_60":2555.25,"sma_120":2598.75},{"date":"2026-05-07","open":2510,"high":2530,"low":2490,"close":2495,"volume":76680,"rsi_14":33.33,"sma_20":2527.25,"sma_60":2553.75,"sma_120":2597.88},{"date":"2026-05-08","open":2505,"high":2505,"low":2495,"close":2500,"volume":57498,"rsi_14":25.0,"sma_20":2528.75,"sma_60":2552.67,"sma_120":2596.62},{"date":"2026-05-11","open":2495,"high":2495,"low":2465,"close":2470,"volume":160098,"rsi_14":20.0,"sma_20":2528.0,"sma_60":2551.17,"sma_120":2595.21},{"date":"2026-05-12","open":2470,"high":2475,"low":2440,"close":2460,"volume":121669,"rsi_14":20.0,"sma_20":2525.5,"sma_60":2549.42,"sma_120":2593.62},{"date":"2026-05-13","open":2450,"high":2470,"low":2445,"close":2455,"volume":38697,"rsi_14":20.0,"sma_20":2522.75,"sma_60":2547.42,"sma_120":2591.92},{"date":"2026-05-14","open":2455,"high":2475,"low":2445,"close":2465,"volume":67799,"rsi_14":26.67,"sma_20":2519.5,"sma_60":2544.83,"sma_120":2590.21},{"date":"2026-05-15","open":2465,"high":2485,"low":2430,"close":2455,"volume":92215,"rsi_14":27.59,"sma_20":2515.25,"sma_60":2542.0,"sma_120":2588.38},{"date":"2026-05-18","open":2430,"high":2440,"low":2405,"close":2420,"volume":142992,"rsi_14":15.15,"sma_20":2508.25,"sma_60":2538.75,"sma_120":2586.38},{"date":"2026-05-19","open":2420,"high":2435,"low":2380,"close":2395,"volume":118126,"rsi_14":13.51,"sma_20":2500.0,"sma_60":2535.08,"sma_120":2584.08},{"date":"2026-05-20","open":2405,"high":2410,"low":2375,"close":2390,"volume":71343,"rsi_14":10.81,"sma_20":2492.0,"sma_60":2531.0,"sma_120":2581.54},{"date":"2026-05-21","open":2390,"high":2405,"low":2375,"close":2385,"volume":73331,"rsi_14":8.11,"sma_20":2484.0,"sma_60":2524.83,"sma_120":2578.83},{"date":"2026-05-22","open":2385,"high":2420,"low":2380,"close":2415,"volume":66599,"rsi_14":20.93,"sma_20":2478.0,"sma_60":2519.0,"sma_120":2576.33},{"date":"2026-05-26","open":2420,"high":2425,"low":2370,"close":2395,"volume":97881,"rsi_14":19.15,"sma_20":2471.75,"sma_60":2513.25,"sma_120":2573.71},{"date":"2026-05-27","open":2395,"high":2395,"low":2295,"close":2315,"volume":261024,"rsi_14":15.52,"sma_20":2460.75,"sma_60":2506.33,"sma_120":2570.58},{"date":"2026-05-28","open":2320,"high":2330,"low":2280,"close":2330,"volume":73427,"rsi_14":21.05,"sma_20":2450.75,"sma_60":2499.58,"sma_120":2567.5},{"date":"2026-05-29","open":2340,"high":2340,"low":2280,"close":2310,"volume":59940,"rsi_14":18.33,"sma_20":2439.5,"sma_60":2492.67,"sma_120":2564.08},{"date":"2026-06-01","open":2305,"high":2310,"low":2230,"close":2240,"volume":112099,"rsi_14":16.18,"sma_20":2424.5,"sma_60":2485.83,"sma_120":2560.12},{"date":"2026-06-02","open":2220,"high":2265,"low":2200,"close":2255,"volume":176362,"rsi_14":20.29,"sma_20":2410.25,"sma_60":2477.92,"sma_120":2556.17},{"date":"2026-06-04","open":2255,"high":2275,"low":2240,"close":2245,"volume":47235,"rsi_14":20.0,"sma_20":2395.5,"sma_60":2469.83,"sma_120":2551.92},{"date":"2026-06-05","open":2255,"high":2260,"low":2225,"close":2250,"volume":42753,"rsi_14":18.84,"sma_20":2382.25,"sma_60":2465.25,"sma_120":2547.79},{"date":"2026-06-08","open":2250,"high":2250,"low":2180,"close":2190,"volume":127716,"rsi_14":16.46,"sma_20":2367.0,"sma_60":2459.75,"sma_120":2543.46},{"date":"2026-06-09","open":2190,"high":2255,"low":2190,"close":2235,"volume":59254,"rsi_14":27.16,"sma_20":2353.75,"sma_60":2454.83,"sma_120":2539.71},{"date":"2026-06-10","open":2235,"high":2250,"low":2185,"close":2205,"volume":65357,"rsi_14":26.83,"sma_20":2340.5,"sma_60":2449.67,"sma_120":2535.54},{"date":"2026-06-11","open":2220,"high":2260,"low":2205,"close":2240,"volume":48589,"rsi_14":32.95,"sma_20":2329.5,"sma_60":2444.83,"sma_120":2531.62},{"date":"2026-06-12","open":2260,"high":2300,"low":2235,"close":2255,"volume":87790,"rsi_14":35.56,"sma_20":2319.5,"sma_60":2440.58,"sma_120":2527.62},{"date":"2026-06-15","open":2255,"high":2315,"low":2245,"close":2290,"volume":98713,"rsi_14":36.26,"sma_20":2310.75,"sma_60":2437.0,"sma_120":2523.88},{"date":"2026-06-16","open":2290,"high":2305,"low":2265,"close":2295,"volume":28190,"rsi_14":38.64,"sma_20":2302.75,"sma_60":2433.5,"sma_120":2520.0},{"date":"2026-06-17","open":2295,"high":2305,"low":2275,"close":2280,"volume":20254,"rsi_14":56.25,"sma_20":2269.5,"sma_60":2410.08,"sma_120":2494.79},{"date":"2026-06-18","open":2295,"high":2295,"low":2230,"close":2250,"volume":40761,"rsi_14":39.74,"sma_20":2288.5,"sma_60":2425.67,"sma_120":2512.42},{"date":"2026-06-19","open":2265,"high":2275,"low":2200,"close":2240,"volume":79606,"rsi_14":40.79,"sma_20":2281.0,"sma_60":2421.83,"sma_120":2508.54},{"date":"2026-06-22","open":2240,"high":2250,"low":2200,"close":2210,"volume":49459,"rsi_14":45.59,"sma_20":2272.25,"sma_60":2417.0,"sma_120":2504.29},{"date":"2026-06-23","open":2210,"high":2210,"low":2130,"close":2160,"volume":110042,"rsi_14":37.33,"sma_20":2259.5,"sma_60":2411.25,"sma_120":2499.46},{"date":"2026-06-24","open":2150,"high":2170,"low":2120,"close":2130,"volume":92499,"rsi_14":35.44,"sma_20":2246.25,"sma_60":2405.08,"sma_120":2494.42},{"date":"2026-06-25","open":2140,"high":2160,"low":2105,"close":2110,"volume":63173,"rsi_14":32.93,"sma_20":2236.0,"sma_60":2398.92,"sma_120":2489.21},{"date":"2026-06-26","open":2100,"high":2110,"low":2050,"close":2085,"volume":123594,"rsi_14":36.0,"sma_20":2223.75,"sma_60":2392.83,"sma_120":2483.79},{"date":"2026-06-29","open":2070,"high":2195,"low":2070,"close":2160,"volume":50107,"rsi_14":40.74,"sma_20":2216.25,"sma_60":2388.0,"sma_120":2479.71},{"date":"2026-06-30","open":2175,"high":2225,"low":2160,"close":2185,"volume":24801,"rsi_14":47.5,"sma_20":2213.5,"sma_60":2383.33,"sma_120":2475.92},{"date":"2026-07-01","open":2185,"high":2245,"low":2185,"close":2215,"volume":33769,"rsi_14":46.84,"sma_20":2211.5,"sma_60":2379.83,"sma_120":2472.58},{"date":"2026-07-02","open":2215,"high":2245,"low":2185,"close":2215,"volume":29278,"rsi_14":44.74,"sma_20":2210.0,"sma_60":2375.75,"sma_120":2469.42},{"date":"2026-07-03","open":2215,"high":2275,"low":2210,"close":2275,"volume":40668,"rsi_14":48.15,"sma_20":2211.25,"sma_60":2372.83,"sma_120":2466.79},{"date":"2026-07-06","open":2275,"high":2300,"low":2240,"close":2280,"volume":31976,"rsi_14":48.15,"sma_20":2215.75,"sma_60":2370.0,"sma_120":2464.29},{"date":"2026-07-07","open":2265,"high":2295,"low":2240,"close":2255,"volume":31181,"rsi_14":46.99,"sma_20":2216.75,"sma_60":2366.42,"sma_120":2461.83},{"date":"2026-07-08","open":2255,"high":2290,"low":2225,"close":2250,"volume":52491,"rsi_14":50.0,"sma_20":2219.0,"sma_60":2362.5,"sma_120":2459.33},{"date":"2026-07-09","open":2205,"high":2290,"low":2205,"close":2260,"volume":87254,"rsi_14":52.56,"sma_20":2220.0,"sma_60":2358.33,"sma_120":2457.17},{"date":"2026-07-10","open":2260,"high":2295,"low":2230,"close":2255,"volume":40155,"rsi_14":56.16,"sma_20":2220.0,"sma_60":2354.08,"sma_120":2455.0},{"date":"2026-07-13","open":2255,"high":2265,"low":2200,"close":2215,"volume":36005,"rsi_14":57.75,"sma_20":2216.25,"sma_60":2348.83,"sma_120":2452.38},{"date":"2026-07-14","open":2200,"high":2255,"low":2190,"close":2215,"volume":34181,"rsi_14":63.08,"sma_20":2212.25,"sma_60":2343.42,"sma_120":2449.75},{"date":"2026-07-15","open":2250,"high":2300,"low":2195,"close":2215,"volume":30724,"rsi_14":67.21,"sma_20":2209.0,"sma_60":2337.67,"sma_120":2447.12},{"date":"2026-07-16","open":2200,"high":2285,"low":2200,"close":2255,"volume":50165,"rsi_14":76.56,"sma_20":2209.25,"sma_60":2332.58,"sma_120":2444.75},{"date":"2026-07-20","open":2255,"high":2280,"low":2215,"close":2235,"volume":22056,"rsi_14":64.15,"sma_20":2209.0,"sma_60":2327.33,"sma_120":2442.25},{"date":"2026-07-21","open":2235,"high":2265,"low":2215,"close":2225,"volume":49403,"rsi_14":58.0,"sma_20":2209.75,"sma_60":2322.0,"sma_120":2439.71},{"date":"2026-07-22","open":2225,"high":2280,"low":2165,"close":2225,"volume":22504,"rsi_14":52.27,"sma_20":2213.0,"sma_60":2316.83,"sma_120":2437.21},{"date":"2026-07-23","open":2225,"high":2240,"low":2195,"close":2225,"volume":29133,"rsi_14":52.27,"sma_20":2217.75,"sma_60":2311.92,"sma_120":2434.67},{"date":"2026-07-24","open":2230,"high":2235,"low":2190,"close":2215,"volume":29834,"rsi_14":32.35,"sma_20":2223.0,"sma_60":2306.58,"sma_120":2431.88},{"date":"2026-07-27","open":2215,"high":2225,"low":2195,"close":2210,"volume":23391,"rsi_14":29.41,"sma_20":2229.25,"sma_60":2301.25,"sma_120":2428.83},{"date":"2026-07-28","open":2210,"high":2210,"low":2135,"close":2155,"volume":78811,"rsi_14":25.0,"sma_20":2229.0,"sma_60":2294.92,"sma_120":2425.54},{"date":"2026-07-29","open":2160,"high":2185,"low":2105,"close":2130,"volume":77284,"rsi_14":22.73,"sma_20":2226.25,"sma_60":2288.08,"sma_120":2421.96},{"date":"2026-07-30","open":2135,"high":2185,"low":2115,"close":2145,"volume":66279,"rsi_14":24.44,"sma_20":2222.75,"sma_60":2281.5,"sma_120":2418.5},{"date":"2026-07-31","open":2150,"high":2180,"low":2135,"close":2160,"volume":70365,"rsi_14":29.79,"sma_20":2220.0,"sma_60":2275.17,"sma_120":2415.54},{"date":"2026-08-03","open":2160,"high":2195,"low":2160,"close":2195,"volume":39302,"rsi_14":45.65,"sma_20":2216.0,"sma_60":2269.83,"sma_120":2412.54},{"date":"2026-08-04","open":2200,"high":2230,"low":2200,"close":2230,"volume":9467,"rsi_14":52.83,"sma_20":2213.5,"sma_60":2265.42,"sma_120":2409.58},{"date":"2026-08-05","open":2215,"high":2235,"low":2205,"close":2235,"volume":14396,"rsi_14":53.7,"sma_20":2212.5,"sma_60":2261.0,"sma_120":2406.83},{"date":"2026-08-06","open":2235,"high":2235,"low":2210,"close":2225,"volume":5728,"rsi_14":43.75,"sma_20":2211.25,"sma_60":2256.92,"sma_120":2404.04},{"date":"2026-08-07","open":2230,"high":2245,"low":2220,"close":2245,"volume":20064,"rsi_14":52.08,"sma_20":2210.5,"sma_60":2253.33,"sma_120":2401.38},{"date":"2026-08-10","open":2245,"high":2270,"low":2230,"close":2270,"volume":20840,"rsi_14":58.82,"sma_20":2211.25,"sma_60":2250.25,"sma_120":2398.83},{"date":"2026-08-11","open":2265,"high":2290,"low":2260,"close":2290,"volume":14118,"rsi_14":61.82,"sma_20":2215.0,"sma_60":2247.33,"sma_120":2396.08},{"date":"2026-08-12","open":2290,"high":2300,"low":2275,"close":2290,"volume":5499,"rsi_14":61.82,"sma_20":2218.75,"sma_60":2244.58,"sma_120":2393.29},{"date":"2026-08-13","open":2290,"high":2295,"low":2230,"close":2290,"volume":8041,"rsi_14":64.15,"sma_20":2222.5,"sma_60":2242.42,"sma_120":2390.58},{"date":"2026-08-14","open":2290,"high":2290,"low":2260,"close":2280,"volume":6134,"rsi_14":62.96,"sma_20":2223.75,"sma_60":2240.5,"sma_120":2387.79},{"date":"2026-08-18","open":2280,"high":2300,"low":2235,"close":2265,"volume":37549,"rsi_14":73.91,"sma_20":2225.25,"sma_60":2238.42,"sma_120":2384.71},{"date":"2026-08-19","open":2265,"high":2270,"low":2230,"close":2265,"volume":7389,"rsi_14":82.93,"sma_20":2227.25,"sma_60":2236.42,"sma_120":2380.62},{"date":"2026-08-20","open":2265,"high":2275,"low":2250,"close":2270,"volume":4532,"rsi_14":82.05,"sma_20":2229.5,"sma_60":2234.0,"sma_120":2376.5},{"date":"2026-08-21","open":2270,"high":2270,"low":2235,"close":2260,"volume":12967,"rsi_14":76.32,"sma_20":2231.25,"sma_60":2231.75,"sma_120":2372.5},{"date":"2026-08-24","open":2260,"high":2270,"low":2240,"close":2265,"volume":14051,"rsi_14":71.88,"sma_20":2233.75,"sma_60":2230.92,"sma_120":2368.62},{"date":"2026-08-25","open":2265,"high":2270,"low":2240,"close":2255,"volume":8598,"rsi_14":59.26,"sma_20":2236.0,"sma_60":2229.67,"sma_120":2364.62},{"date":"2026-08-26","open":2255,"high":2285,"low":2250,"close":2280,"volume":16029,"rsi_14":64.52,"sma_20":2242.25,"sma_60":2229.17,"sma_120":2360.92},{"date":"2026-08-27","open":2265,"high":2280,"low":2250,"close":2265,"volume":11061,"rsi_14":62.5,"sma_20":2249.0,"sma_60":2229.58,"sma_120":2357.71},{"date":"2026-08-28","open":2250,"high":2300,"low":2250,"close":2300,"volume":23753,"rsi_14":65.71,"sma_20":2256.75,"sma_60":2230.33,"sma_120":2354.12},{"date":"2026-08-31","open":2280,"high":2300,"low":2270,"close":2295,"volume":15857,"rsi_14":58.06,"sma_20":2263.5,"sma_60":2231.17,"sma_120":2350.5},{"date":"2026-09-01","open":2290,"high":2310,"low":2285,"close":2300,"volume":6964,"rsi_14":53.57,"sma_20":2268.75,"sma_60":2232.0,"sma_120":2348.62},{"date":"2026-09-02","open":2300,"high":2305,"low":2255,"close":2300,"volume":13754,"rsi_14":53.57,"sma_20":2272.25,"sma_60":2233.83,"sma_120":2346.79},{"date":"2026-09-03","open":2300,"high":2310,"low":2260,"close":2300,"volume":33257,"rsi_14":53.57,"sma_20":2275.5,"sma_60":2234.92,"sma_120":2344.88},{"date":"2026-09-04","open":2280,"high":2305,"low":2280,"close":2290,"volume":12451,"rsi_14":53.57,"sma_20":2278.75,"sma_60":2236.33,"sma_120":2343.0},{"date":"2026-09-07","open":2295,"high":2300,"low":2280,"close":2280,"volume":8533,"rsi_14":55.56,"sma_20":2280.5,"sma_60":2237.0,"sma_120":2340.92},{"date":"2026-09-08","open":2280,"high":2295,"low":2245,"close":2260,"volume":33165,"rsi_14":48.39,"sma_20":2280.0,"sma_60":2237.08,"sma_120":2338.83},{"date":"2026-09-09","open":2260,"high":2265,"low":2225,"close":2265,"volume":12815,"rsi_14":48.39,"sma_20":2278.75,"sma_60":2236.67,"sma_120":2336.83},{"date":"2026-09-10","open":2265,"high":2285,"low":2250,"close":2280,"volume":9696,"rsi_14":56.25,"sma_20":2278.25,"sma_60":2236.42,"sma_120":2334.96},{"date":"2026-09-11","open":2260,"high":2300,"low":2260,"close":2270,"volume":21915,"rsi_14":51.52,"sma_20":2277.25,"sma_60":2236.25,"sma_120":2333.04},{"date":"2026-09-14","open":2270,"high":2400,"low":2240,"close":2290,"volume":9020,"rsi_14":60.0,"sma_20":2277.75,"sma_60":2236.92,"sma_120":2331.29},{"date":"2026-09-15","open":2290,"high":2300,"low":2260,"close":2290,"volume":10875,"rsi_14":53.33,"sma_20":2279.0,"sma_60":2237.75,"sma_120":2329.79},{"date":"2026-09-16","open":2285,"high":2290,"low":2255,"close":2270,"volume":6318,"rsi_14":51.61,"sma_20":2279.25,"sma_60":2238.75,"sma_120":2327.88},{"date":"2026-09-17","open":2260,"high":2290,"low":2235,"close":2270,"volume":21503,"rsi_14":37.5,"sma_20":2279.25,"sma_60":2240.58,"sma_120":2325.92},{"date":"2026-09-18","open":2255,"high":2275,"low":2250,"close":2275,"volume":10633,"rsi_14":41.67,"sma_20":2280.0,"sma_60":2243.0,"sma_120":2324.04},{"date":"2026-09-21","open":2260,"high":2265,"low":2235,"close":2260,"volume":14080,"rsi_14":34.62,"sma_20":2279.75,"sma_60":2245.5,"sma_120":2322.21},{"date":"2026-09-22","open":2265,"high":2290,"low":2235,"close":2265,"volume":17974,"rsi_14":37.04,"sma_20":2280.25,"sma_60":2248.5,"sma_120":2320.67},{"date":"2026-09-23","open":2260,"high":2290,"low":2240,"close":2265,"volume":9567,"rsi_14":37.04,"sma_20":2279.5,"sma_60":2250.25,"sma_120":2319.12},{"date":"2026-09-28","open":2255,"high":2275,"low":2235,"close":2265,"volume":17779,"rsi_14":40.0,"sma_20":2279.5,"sma_60":2251.58,"sma_120":2317.46},{"date":"2026-09-29","open":2265,"high":2280,"low":2225,"close":2265,"volume":18916,"rsi_14":43.48,"sma_20":2277.75,"sma_60":2252.42,"sma_120":2316.12},{"date":"2026-09-30","open":2265,"high":2275,"low":2235,"close":2260,"volume":38031,"rsi_14":50.0,"sma_20":2276.0,"sma_60":2253.17,"sma_120":2314.46},{"date":"2026-10-01","open":2245,"high":2265,"low":2205,"close":2250,"volume":52249,"rsi_14":42.86,"sma_20":2273.5,"sma_60":2252.75,"sma_120":2312.79},{"date":"2026-10-02","open":2250,"high":2275,"low":2220,"close":2245,"volume":27487,"rsi_14":31.58,"sma_20":2270.75,"sma_60":2252.17,"sma_120":2311.08},{"date":"2026-10-06","open":2250,"high":2275,"low":2250,"close":2265,"volume":20587,"rsi_14":47.62,"sma_20":2269.0,"sma_60":2252.33,"sma_120":2309.38},{"date":"2026-10-07","open":2270,"high":2280,"low":2255,"close":2280,"volume":9236,"rsi_14":45.0,"sma_20":2268.5,"sma_60":2252.83,"sma_120":2307.67},{"date":"2026-10-08","open":2275,"high":2335,"low":2265,"close":2330,"volume":110113,"rsi_14":63.33,"sma_20":2271.0,"sma_60":2254.0,"sma_120":2306.17},{"date":"2026-10-12","open":2330,"high":2345,"low":2300,"close":2345,"volume":32552,"rsi_14":75.86,"sma_20":2275.25,"sma_60":2255.5,"sma_120":2304.79},{"date":"2026-10-13","open":2325,"high":2345,"low":2295,"close":2340,"volume":30793,"rsi_14":73.33,"sma_20":2279.0,"sma_60":2257.58,"sma_120":2303.21},{"date":"2026-10-14","open":2305,"high":2335,"low":2305,"close":2320,"volume":13794,"rsi_14":63.64,"sma_20":2281.0,"sma_60":2259.33,"sma_120":2301.38},{"date":"2026-10-15","open":2310,"high":2335,"low":2265,"close":2290,"volume":45679,"rsi_14":58.33,"sma_20":2282.0,"sma_60":2260.58,"sma_120":2299.12},{"date":"2026-10-16","open":2265,"high":2330,"low":2265,"close":2325,"volume":19124,"rsi_14":64.29,"sma_20":2283.75,"sma_60":2261.75,"sma_120":2297.17},{"date":"2026-10-19","open":2300,"high":2335,"low":2295,"close":2325,"volume":15954,"rsi_14":64.29,"sma_20":2285.5,"sma_60":2263.25,"sma_120":2295.29},{"date":"2026-10-20","open":2320,"high":2350,"low":2265,"close":2290,"volume":50854,"rsi_14":55.1,"sma_20":2286.5,"sma_60":2264.33,"sma_120":2293.17},{"date":"2026-10-21","open":2270,"high":2295,"low":2270,"close":2285,"volume":14261,"rsi_14":54.0,"sma_20":2287.25,"sma_60":2265.33,"sma_120":2291.08},{"date":"2026-10-22","open":2280,"high":2315,"low":2250,"close":2265,"volume":14507,"rsi_14":50.94,"sma_20":2286.75,"sma_60":2266.0,"sma_120":2288.96},{"date":"2026-10-23","open":2265,"high":2310,"low":2255,"close":2295,"volume":25186,"rsi_14":57.89,"sma_20":2288.5,"sma_60":2267.33,"sma_120":2286.96}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.39,"pbr":0.75,"ttm_eps":null,"close":2519.9497},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.85,"pbr":0.63,"ttm_eps":null,"close":2146.624},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.84,"pbr":0.67,"ttm_eps":null,"close":2469.762},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.58,"pbr":0.67,"ttm_eps":null,"close":2335.3845},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.46,"pbr":0.71,"ttm_eps":null,"close":2516.0989},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.14,"pbr":0.68,"ttm_eps":null,"close":2474.3955},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":13.17,"pbr":0.68,"ttm_eps":null,"close":2446.5935},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.27,"pbr":0.71,"ttm_eps":null,"close":2450.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.43,"pbr":0.62,"ttm_eps":null,"close":2185.0}],"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":"정다운","phase":"above-fold","symbol_resolved":true}