{"status":"ok","report":{"price_analysis":{"current":2810.0,"change_1d":-7.4,"change_7d":-12.4,"change_30d":8.2,"high_30d":3335.0,"low_30d":2510.0,"position_in_range":36.0,"support":2592.5,"resistance":3252.5},"summary":"GS글로벌(001250)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2352.03억. 현재가 2,850원, 전일 대비 -6.1%, 30일 +8.2%. PER 39.7배 / ROE 1.3%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 88.18만, 기관 순매수 93.04만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 39.7배입니다. ROE 1.3%입니다. 시가총액 2352.03억. 매출 4.25조, 영업이익 411.18억.","grade":"C","comment":"PER 39.72배, ROE 1.34%","per":39.16,"pbr":0.4,"roe":1.34,"eps":71.75,"revenue":4247488658000.0,"operating_income":41118108000.0,"net_income":4124242000.0,"market_cap":231901715810,"profit_margin":0.1,"roa":0.47,"operating_margin":0.97,"gross_margin":3.88,"debt_ratio":1.8752544451415774,"total_assets":1682140718000.0,"total_equity":585040646000.0,"total_debt":1097100072000.0,"dividend_yield":0.74,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 53.4로 중립 구간입니다. MACD(105.69)가 시그널선(101.54)을 상회합니다(골든크로스). SMA20 2934, SMA60 2757 — 혼조세입니다. 볼린저밴드 2491~3376 (현재 위치 41%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 53","rsi_14":53.42857142857143,"macd":105.68725464904401,"macd_signal":101.54196337214879,"sma_20":2933.5,"sma_60":2756.6666666666665,"bb_upper":3376.0731577942793,"bb_lower":2490.9268422057207,"atr_14":256.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -88.18만, 기관 순매수 93.04만. 30일 누적: 외국인 -158.08만, 기관 298.56만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-881824.0,"institutional_flow":930372.0,"data":[{"date":"2026-10-22","foreign_net":-165453.0,"institution_net":223523.0,"retail_net":-58070.0},{"date":"2026-10-21","foreign_net":-121971.0,"institution_net":135348.0,"retail_net":-13377.0},{"date":"2026-10-20","foreign_net":-171532.0,"institution_net":171047.0,"retail_net":485.0},{"date":"2026-10-19","foreign_net":-310960.0,"institution_net":200419.0,"retail_net":110541.0},{"date":"2026-10-16","foreign_net":-111908.0,"institution_net":200035.0,"retail_net":-88127.0},{"date":"2026-10-15","foreign_net":-1319.0,"institution_net":166649.0,"retail_net":-165330.0},{"date":"2026-10-14","foreign_net":-175237.0,"institution_net":170556.0,"retail_net":4681.0},{"date":"2026-10-13","foreign_net":80725.0,"institution_net":174539.0,"retail_net":-255264.0},{"date":"2026-10-12","foreign_net":78313.0,"institution_net":191034.0,"retail_net":-269347.0},{"date":"2026-10-08","foreign_net":-8167.0,"institution_net":174281.0,"retail_net":-166114.0},{"date":"2026-10-07","foreign_net":-104282.0,"institution_net":170739.0,"retail_net":-66457.0},{"date":"2026-10-06","foreign_net":20372.0,"institution_net":225017.0,"retail_net":-245389.0},{"date":"2026-10-02","foreign_net":7184.0,"institution_net":195121.0,"retail_net":-202305.0},{"date":"2026-10-01","foreign_net":-234271.0,"institution_net":200006.0,"retail_net":34265.0},{"date":"2026-09-30","foreign_net":-20114.0,"institution_net":199902.0,"retail_net":-179788.0},{"date":"2026-09-29","foreign_net":-151499.0,"institution_net":118285.0,"retail_net":33214.0},{"date":"2026-09-28","foreign_net":-3502.0,"institution_net":79826.0,"retail_net":-76324.0},{"date":"2026-09-23","foreign_net":-69159.0,"institution_net":34126.0,"retail_net":35033.0},{"date":"2026-09-22","foreign_net":-6815.0,"institution_net":-438.0,"retail_net":7253.0},{"date":"2026-09-21","foreign_net":18820.0,"institution_net":-38682.0,"retail_net":19862.0},{"date":"2026-09-18","foreign_net":-22260.0,"institution_net":-383.0,"retail_net":22643.0},{"date":"2026-09-17","foreign_net":-8445.0,"institution_net":8.0,"retail_net":8437.0},{"date":"2026-09-16","foreign_net":-3271.0,"institution_net":-52.0,"retail_net":3323.0},{"date":"2026-09-15","foreign_net":-33624.0,"institution_net":75.0,"retail_net":33549.0},{"date":"2026-09-14","foreign_net":-26870.0,"institution_net":146.0,"retail_net":26724.0},{"date":"2026-09-11","foreign_net":12688.0,"institution_net":439.0,"retail_net":-13127.0},{"date":"2026-09-10","foreign_net":-35763.0,"institution_net":-690.0,"retail_net":36453.0},{"date":"2026-09-09","foreign_net":25275.0,"institution_net":-265.0,"retail_net":-25010.0},{"date":"2026-09-08","foreign_net":-32882.0,"institution_net":-4672.0,"retail_net":37554.0},{"date":"2026-09-07","foreign_net":-4868.0,"institution_net":-304.0,"retail_net":5172.0}],"periods":{"d1":{"foreign_net":-165453.0,"institution_net":223523.0,"retail_net":-58070.0},"d3":{"foreign_net":-458956.0,"institution_net":529918.0,"retail_net":-70962.0},"d7":{"foreign_net":-1058380.0,"institution_net":1267577.0,"retail_net":-209197.0},"d14":{"foreign_net":-1218506.0,"institution_net":2598314.0,"retail_net":-1379808.0},"d30":{"foreign_net":-1580795.0,"institution_net":2985635.0,"retail_net":-1404840.0}}},"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 39.72x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":47,"summary":"매출 +3.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.3,"unit":"%","percentile":55,"direction":"higher_better"},{"name":"영업이익 성장률","value":-8.8,"unit":"%","percentile":39,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.3%","metrics":[{"name":"ROE","value":1.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":62,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":53.4,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":8.2,"unit":"%","percentile":64,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":42,"summary":"유동비율 1.3x, 순차입금비율 1.6x","metrics":[{"name":"유동비율","value":1.28,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.61,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":7.4,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.13,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 39.72x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +3.3%"},"profitability":{"grade":"C","reason":"ROE 1.3%"},"momentum":{"grade":"C","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.47,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.34,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.44,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.88,"unit":"","threshold":"≤ 1.0","pass":false,"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":3.88,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.97,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.1,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":39.16,"current_pbr":0.4,"per_5y_high":36.45,"per_5y_low":3.86,"per_5y_avg":12.02,"per_percentile":100.0,"pbr_5y_high":0.79,"pbr_5y_low":0.39,"pbr_5y_avg":0.49,"pbr_percentile":11.1,"per_5y_median":7.26,"pbr_5y_median":0.44,"history":[{"quarter":"2024-Q2","per":7.95,"pbr":0.79},{"quarter":"2024-Q3","per":6.89,"pbr":0.67},{"quarter":"2024-Q4","per":3.86,"pbr":0.45},{"quarter":"2025-Q1","per":3.9,"pbr":0.43},{"quarter":"2025-Q2","per":4.74,"pbr":0.45},{"quarter":"2025-Q3","per":7.26,"pbr":0.41},{"quarter":"2025-Q4","per":13.64,"pbr":0.39},{"quarter":"2026-Q1","per":23.5,"pbr":0.42},{"quarter":"2026-Q2","per":36.45,"pbr":0.44},{"quarter":"현재","per":39.16,"pbr":0.4}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3964.3167,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3802.4077,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2624.8879,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2500.7678,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2679.0403,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2461.1516,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2292.783,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2505.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2615.0,"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":"Industrials","industry":"INDUSTRIAL DISTRIBUTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.95,"eps":498.46,"close":3964.32,"source":"reported"},{"date":"2024-07","per":6.74,"eps":498.46,"close":3360.84,"source":"reported"},{"date":"2024-08","per":7.85,"eps":498.46,"close":3915.25,"source":"reported"},{"date":"2024-09","per":6.89,"eps":551.7,"close":3802.41,"source":"reported"},{"date":"2024-10","per":5.56,"eps":551.7,"close":3066.46,"source":"reported"},{"date":"2024-11","per":5.27,"eps":551.7,"close":2909.46,"source":"reported"},{"date":"2024-12","per":3.86,"eps":679.33,"close":2624.89,"source":"reported"},{"date":"2025-01","per":3.84,"eps":679.33,"close":2605.26,"source":"reported"},{"date":"2025-02","per":3.75,"eps":679.33,"close":2550.29,"source":"reported"},{"date":"2025-03","per":3.9,"eps":641.69,"close":2500.77,"source":"reported"},{"date":"2025-04","per":3.97,"eps":641.69,"close":2550.29,"source":"reported"},{"date":"2025-05","per":4.05,"eps":641.69,"close":2599.81,"source":"reported"},{"date":"2025-06","per":4.74,"eps":565.11,"close":2679.04,"source":"reported"},{"date":"2025-07","per":4.71,"eps":565.11,"close":2659.23,"source":"reported"},{"date":"2025-08","per":4.46,"eps":565.11,"close":2520.58,"source":"reported"},{"date":"2025-09","per":7.26,"eps":338.81,"close":2461.15,"source":"reported"},{"date":"2025-10","per":7.18,"eps":338.81,"close":2431.44,"source":"reported"},{"date":"2025-11","per":6.99,"eps":338.81,"close":2367.06,"source":"reported"},{"date":"2025-12","per":13.64,"eps":168.09,"close":2292.78,"source":"reported"},{"date":"2026-01","per":13.67,"eps":168.09,"close":2297.74,"source":"reported"},{"date":"2026-02","per":15.47,"eps":168.09,"close":2600.0,"source":"reported"},{"date":"2026-03","per":23.5,"eps":106.59,"close":2505.0,"source":"reported"},{"date":"2026-04","per":47.94,"eps":106.59,"close":5110.0,"source":"reported"},{"date":"2026-05","per":30.44,"eps":106.59,"close":3245.0,"source":"reported"},{"date":"2026-06","per":36.45,"eps":71.75,"close":2615.0,"source":"reported"},{"date":"2026-07","per":35.05,"eps":71.75,"close":2515.0,"source":"reported"},{"date":"2026-08","per":37.28,"eps":71.75,"close":2675.0,"source":"reported"},{"date":"2026-09","per":40.63,"eps":71.75,"close":2915.0,"source":"reported"},{"date":"2026-10","per":39.72,"eps":71.75,"close":2850.0,"source":"reported"}],"trailing_per_history_meta":{"avg":14.92,"std":14.01,"upper_1sd":28.93,"lower_1sd":0.91,"current":39.72,"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":0.74,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 29%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":29.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.61,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.74,"summary":"배당수익률 0.74%","metrics":[{"name":"배당수익률","value":0.74,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"39.7배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"1.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:59:30.844195+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.013431854784325532,"dividend_yield":null,"eps":117.0,"revenue":1134888565000.0,"operating_income":11717467000.0,"net_income":7858181000.0,"market_cap":null,"profit_margin":0.006924187309967301,"operating_margin":0.010324773163962579,"roa":0.004671536046843377,"gross_margin":0.03878884884173628,"total_equity":585040646000.0,"total_assets":1682140718000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":13.98,"pbr":0.51,"roe":0.006451891245304084,"dividend_yield":0.74,"eps":45.38,"revenue":1099073200000.0,"operating_income":12851868000.0,"net_income":3745394000.0,"market_cap":278100000000.0,"profit_margin":0.003407774841566513,"operating_margin":0.011693368558163369,"roa":0.0024288143379084014,"gross_margin":0.04117230681268545,"total_equity":580511025000.0,"total_assets":1542066819000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.01017709418123777,"dividend_yield":null,"eps":-70.34,"revenue":1067747906000.0,"operating_income":10096717000.0,"net_income":-5805084000.0,"market_cap":null,"profit_margin":-0.005436755218511288,"operating_margin":0.0094560869127099,"roa":-0.003997664494210432,"gross_margin":0.038980142940219446,"total_equity":570406827000.0,"total_assets":1452118858000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.002876841271656736,"dividend_yield":null,"eps":-20.29,"revenue":945778987000.0,"operating_income":6452056000.0,"net_income":-1674249000.0,"market_cap":null,"profit_margin":-0.0017702328165597107,"operating_margin":0.006821948984578149,"roa":-0.0012203371406239727,"gross_margin":0.03919480926255766,"total_equity":581974757000.0,"total_assets":1371956113000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02164349923184438,"dividend_yield":null,"eps":151.84,"revenue":1073997170000.0,"operating_income":19794027000.0,"net_income":12531879000.0,"market_cap":null,"profit_margin":0.01166844694758367,"operating_margin":0.0184302413012876,"roa":0.008870737414320515,"gross_margin":0.049863542005422604,"total_equity":579013535000.0,"total_assets":1412721222000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.015430973859437112,"dividend_yield":null,"eps":106.88,"revenue":1021740498000.0,"operating_income":15957433000.0,"net_income":8821539000.0,"market_cap":null,"profit_margin":0.008633835124738297,"operating_margin":0.015617892244885844,"roa":0.0065062154756271445,"gross_margin":0.04730122481647977,"total_equity":571677399000.0,"total_assets":1355863333000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.014608702460419126,"dividend_yield":null,"eps":100.38,"revenue":1091481813000.0,"operating_income":14932021000.0,"net_income":8284410000.0,"market_cap":null,"profit_margin":0.007590057755731016,"operating_margin":0.01368050371719753,"roa":0.005754495289403516,"gross_margin":0.047865481016494044,"total_equity":567087325000.0,"total_assets":1439641460000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.030811135965141394,"dividend_yield":null,"eps":206.01,"revenue":1055419784000.0,"operating_income":24601113000.0,"net_income":17002799000.0,"market_cap":null,"profit_margin":0.016109987000205786,"operating_margin":0.023309315755634916,"roa":0.012448300086007547,"gross_margin":0.05260977844243253,"total_equity":551839407000.0,"total_assets":1365873162000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03856600161455133,"dividend_yield":null,"eps":228.42,"revenue":957374245000.0,"operating_income":21233232000.0,"net_income":18852335000.0,"market_cap":null,"profit_margin":0.019691708961734184,"operating_margin":0.022178612084974146,"roa":0.012960102755592194,"gross_margin":0.0530283285404236,"total_equity":488833019000.0,"total_assets":1454643945000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.025548769269500154,"dividend_yield":null,"eps":144.52,"revenue":962218086129.0,"operating_income":17113431475.0,"net_income":11928110441.0,"market_cap":null,"profit_margin":0.012396472912899347,"operating_margin":0.017785397844523248,"roa":0.008134523455247594,"gross_margin":0.04702949135268405,"total_equity":466876126798.0,"total_assets":1466356389114.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.005020233655388927,"dividend_yield":null,"eps":-27.25,"revenue":985762716387.0,"operating_income":13167344577.0,"net_income":-2249005055.0,"market_cap":null,"profit_margin":-0.002281487235836037,"operating_margin":0.013357519368617144,"roa":-0.0016051728319078395,"gross_margin":0.04961995929231013,"total_equity":447988123538.0,"total_assets":1401098380370.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.028639940243675714,"dividend_yield":null,"eps":152.77,"revenue":917455024763.0,"operating_income":22831728276.0,"net_income":12608381093.0,"market_cap":null,"profit_margin":0.013742778395330103,"operating_margin":0.024885937359052524,"roa":0.008962910368274048,"gross_margin":0.05568795339934843,"total_equity":440237688547.0,"total_assets":1406728459277.0}],"current_price":2810.0,"change_pct":-7.41,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2970.0},{"date":"2016-10-25","close":2845.0},{"date":"2016-10-26","close":2735.0},{"date":"2016-10-27","close":2745.0},{"date":"2016-10-28","close":2770.0},{"date":"2016-10-31","close":2675.0},{"date":"2016-11-01","close":2675.0},{"date":"2016-11-02","close":2490.0},{"date":"2016-11-03","close":2500.0},{"date":"2016-11-04","close":2555.0},{"date":"2016-11-07","close":2590.0},{"date":"2016-11-08","close":2590.0},{"date":"2016-11-09","close":2425.0},{"date":"2016-11-10","close":2600.0},{"date":"2016-11-11","close":2625.0},{"date":"2016-11-14","close":2685.0},{"date":"2016-11-15","close":2625.0},{"date":"2016-11-16","close":2740.0},{"date":"2016-11-17","close":2760.0},{"date":"2016-11-18","close":2700.0},{"date":"2016-11-21","close":2645.0},{"date":"2016-11-22","close":2665.0},{"date":"2016-11-23","close":2580.0},{"date":"2016-11-24","close":2525.0},{"date":"2016-11-25","close":2555.0},{"date":"2016-11-28","close":2605.0},{"date":"2016-11-29","close":2625.0},{"date":"2016-11-30","close":2635.0},{"date":"2016-12-01","close":2670.0},{"date":"2016-12-02","close":2740.0},{"date":"2016-12-05","close":2755.0},{"date":"2016-12-06","close":2825.0},{"date":"2016-12-07","close":2815.0},{"date":"2016-12-08","close":2820.0},{"date":"2016-12-09","close":2795.0},{"date":"2016-12-12","close":2815.0},{"date":"2016-12-13","close":2890.0},{"date":"2016-12-14","close":2890.0},{"date":"2016-12-15","close":2925.0},{"date":"2016-12-16","close":2900.0},{"date":"2016-12-19","close":2930.0},{"date":"2016-12-20","close":2910.0},{"date":"2016-12-21","close":2900.0},{"date":"2016-12-22","close":2860.0},{"date":"2016-12-23","close":3035.0},{"date":"2016-12-26","close":2980.0},{"date":"2016-12-27","close":3115.0},{"date":"2016-12-28","close":3090.0},{"date":"2016-12-29","close":3095.0},{"date":"2017-01-02","close":3095.0},{"date":"2017-01-03","close":3085.0},{"date":"2017-01-04","close":3170.0},{"date":"2017-01-05","close":3270.0},{"date":"2017-01-06","close":3330.0},{"date":"2017-01-09","close":3285.0},{"date":"2017-01-10","close":3410.0},{"date":"2017-01-11","close":3500.0},{"date":"2017-01-12","close":3540.0},{"date":"2017-01-13","close":3555.0},{"date":"2017-01-16","close":3575.0},{"date":"2017-01-17","close":3600.0},{"date":"2017-01-18","close":3570.0},{"date":"2017-01-19","close":3460.0},{"date":"2017-01-20","close":3705.0},{"date":"2017-01-23","close":3615.0},{"date":"2017-01-24","close":3490.0},{"date":"2017-01-25","close":3315.0},{"date":"2017-01-26","close":3390.0},{"date":"2017-01-31","close":3475.0},{"date":"2017-02-01","close":3430.0},{"date":"2017-02-02","close":3195.0},{"date":"2017-02-03","close":3190.0},{"date":"2017-02-06","close":3230.0},{"date":"2017-02-07","close":3215.0},{"date":"2017-02-08","close":3285.0},{"date":"2017-02-09","close":3305.0},{"date":"2017-02-10","close":3285.0},{"date":"2017-02-13","close":3280.0},{"date":"2017-02-14","close":3460.0},{"date":"2017-02-15","close":3420.0},{"date":"2017-02-16","close":3405.0},{"date":"2017-02-17","close":3330.0},{"date":"2017-02-20","close":3125.0},{"date":"2017-02-21","close":3150.0},{"date":"2017-02-22","close":3185.0},{"date":"2017-02-23","close":3105.0},{"date":"2017-02-24","close":3100.0},{"date":"2017-02-27","close":3035.0},{"date":"2017-02-28","close":3035.0},{"date":"2017-03-02","close":3105.0},{"date":"2017-03-03","close":3050.0},{"date":"2017-03-06","close":3010.0},{"date":"2017-03-07","close":3110.0},{"date":"2017-03-08","close":3085.0},{"date":"2017-03-09","close":3095.0},{"date":"2017-03-10","close":3135.0},{"date":"2017-03-13","close":3135.0},{"date":"2017-03-14","close":3115.0},{"date":"2017-03-15","close":3165.0},{"date":"2017-03-16","close":3170.0},{"date":"2017-03-17","close":3145.0},{"date":"2017-03-20","close":3070.0},{"date":"2017-03-21","close":3115.0},{"date":"2017-03-22","close":3095.0},{"date":"2017-03-23","close":3070.0},{"date":"2017-03-24","close":3090.0},{"date":"2017-03-27","close":3030.0},{"date":"2017-03-28","close":3050.0},{"date":"2017-03-29","close":3045.0},{"date":"2017-03-30","close":3000.0},{"date":"2017-03-31","close":3145.0},{"date":"2017-04-03","close":3125.0},{"date":"2017-04-04","close":3110.0},{"date":"2017-04-05","close":3075.0},{"date":"2017-04-06","close":3030.0},{"date":"2017-04-07","close":3045.0},{"date":"2017-04-10","close":2930.0},{"date":"2017-04-11","close":2930.0},{"date":"2017-04-12","close":2955.0},{"date":"2017-04-13","close":2970.0},{"date":"2017-04-14","close":2910.0},{"date":"2017-04-17","close":2920.0},{"date":"2017-04-18","close":2920.0},{"date":"2017-04-19","close":2980.0},{"date":"2017-04-20","close":2965.0},{"date":"2017-04-21","close":2970.0},{"date":"2017-04-24","close":2935.0},{"date":"2017-04-25","close":3105.0},{"date":"2017-04-26","close":3225.0},{"date":"2017-04-27","close":3220.0},{"date":"2017-04-28","close":3270.0},{"date":"2017-05-02","close":3220.0},{"date":"2017-05-04","close":3280.0},{"date":"2017-05-08","close":3250.0},{"date":"2017-05-10","close":3250.0},{"date":"2017-05-11","close":3235.0},{"date":"2017-05-12","close":3280.0},{"date":"2017-05-15","close":3335.0},{"date":"2017-05-16","close":3310.0},{"date":"2017-05-17","close":3230.0},{"date":"2017-05-18","close":3270.0},{"date":"2017-05-19","close":3270.0},{"date":"2017-05-22","close":3355.0},{"date":"2017-05-23","close":3360.0},{"date":"2017-05-24","close":3335.0},{"date":"2017-05-25","close":3465.0},{"date":"2017-05-26","close":3455.0},{"date":"2017-05-29","close":3445.0},{"date":"2017-05-30","close":3440.0},{"date":"2017-05-31","close":3470.0},{"date":"2017-06-01","close":3405.0},{"date":"2017-06-02","close":3410.0},{"date":"2017-06-05","close":3370.0},{"date":"2017-06-07","close":3325.0},{"date":"2017-06-08","close":3355.0},{"date":"2017-06-09","close":3320.0},{"date":"2017-06-12","close":3235.0},{"date":"2017-06-13","close":3320.0},{"date":"2017-06-14","close":3295.0},{"date":"2017-06-15","close":3295.0},{"date":"2017-06-16","close":3330.0},{"date":"2017-06-19","close":3400.0},{"date":"2017-06-20","close":3385.0},{"date":"2017-06-21","close":3295.0},{"date":"2017-06-22","close":3240.0},{"date":"2017-06-23","close":3235.0},{"date":"2017-06-26","close":3110.0},{"date":"2017-06-27","close":3135.0},{"date":"2017-06-28","close":3140.0},{"date":"2017-06-29","close":3180.0},{"date":"2017-06-30","close":3145.0},{"date":"2017-07-03","close":3175.0},{"date":"2017-07-04","close":3155.0},{"date":"2017-07-05","close":3130.0},{"date":"2017-07-06","close":3135.0},{"date":"2017-07-07","close":3135.0},{"date":"2017-07-10","close":3100.0},{"date":"2017-07-11","close":3100.0},{"date":"2017-07-12","close":3130.0},{"date":"2017-07-13","close":3170.0},{"date":"2017-07-14","close":3140.0},{"date":"2017-07-17","close":3140.0},{"date":"2017-07-18","close":3205.0},{"date":"2017-07-19","close":3220.0},{"date":"2017-07-20","close":3245.0},{"date":"2017-07-21","close":3220.0},{"date":"2017-07-24","close":3210.0},{"date":"2017-07-25","close":3135.0},{"date":"2017-07-26","close":3120.0},{"date":"2017-07-27","close":3150.0},{"date":"2017-07-28","close":3115.0},{"date":"2017-07-31","close":3100.0},{"date":"2017-08-01","close":3160.0},{"date":"2017-08-02","close":3150.0},{"date":"2017-08-03","close":3075.0},{"date":"2017-08-04","close":3035.0},{"date":"2017-08-07","close":3040.0},{"date":"2017-08-08","close":3040.0},{"date":"2017-08-09","close":3015.0},{"date":"2017-08-10","close":2985.0},{"date":"2017-08-11","close":3010.0},{"date":"2017-08-14","close":3145.0},{"date":"2017-08-16","close":3230.0},{"date":"2017-08-17","close":3300.0},{"date":"2017-08-18","close":3295.0},{"date":"2017-08-21","close":3380.0},{"date":"2017-08-22","close":3455.0},{"date":"2017-08-23","close":3405.0},{"date":"2017-08-24","close":3415.0},{"date":"2017-08-25","close":3510.0},{"date":"2017-08-28","close":3530.0},{"date":"2017-08-29","close":3620.0},{"date":"2017-08-30","close":3485.0},{"date":"2017-08-31","close":3500.0},{"date":"2017-09-01","close":3475.0},{"date":"2017-09-04","close":3385.0},{"date":"2017-09-05","close":3380.0},{"date":"2017-09-06","close":3335.0},{"date":"2017-09-07","close":3350.0},{"date":"2017-09-08","close":3285.0},{"date":"2017-09-11","close":3280.0},{"date":"2017-09-12","close":3320.0},{"date":"2017-09-13","close":3325.0},{"date":"2017-09-14","close":3240.0},{"date":"2017-09-15","close":3210.0},{"date":"2017-09-18","close":3250.0},{"date":"2017-09-19","close":3230.0},{"date":"2017-09-20","close":3120.0},{"date":"2017-09-21","close":3100.0},{"date":"2017-09-22","close":3010.0},{"date":"2017-09-25","close":2970.0},{"date":"2017-09-26","close":3020.0},{"date":"2017-09-27","close":3070.0},{"date":"2017-09-28","close":3035.0},{"date":"2017-09-29","close":3035.0},{"date":"2017-10-10","close":3025.0},{"date":"2017-10-11","close":3080.0},{"date":"2017-10-12","close":3065.0},{"date":"2017-10-13","close":3055.0},{"date":"2017-10-16","close":3010.0},{"date":"2017-10-17","close":3015.0},{"date":"2017-10-18","close":2955.0},{"date":"2017-10-19","close":3015.0},{"date":"2017-10-20","close":3110.0},{"date":"2017-10-23","close":3095.0},{"date":"2017-10-24","close":3100.0},{"date":"2017-10-25","close":3065.0},{"date":"2017-10-26","close":3080.0},{"date":"2017-10-27","close":3105.0},{"date":"2017-10-30","close":3095.0},{"date":"2017-10-31","close":3120.0},{"date":"2017-11-01","close":3120.0},{"date":"2017-11-02","close":3110.0},{"date":"2017-11-03","close":3155.0},{"date":"2017-11-06","close":3145.0},{"date":"2017-11-07","close":3210.0},{"date":"2017-11-08","close":3205.0},{"date":"2017-11-09","close":3285.0},{"date":"2017-11-10","close":3190.0},{"date":"2017-11-13","close":3155.0},{"date":"2017-11-14","close":3120.0},{"date":"2017-11-15","close":3080.0},{"date":"2017-11-16","close":3075.0},{"date":"2017-11-17","close":3120.0},{"date":"2017-11-20","close":3110.0},{"date":"2017-11-21","close":3065.0},{"date":"2017-11-22","close":3045.0},{"date":"2017-11-23","close":3060.0},{"date":"2017-11-24","close":3030.0},{"date":"2017-11-27","close":3080.0},{"date":"2017-11-28","close":3065.0},{"date":"2017-11-29","close":3025.0},{"date":"2017-11-30","close":3015.0},{"date":"2017-12-01","close":2995.0},{"date":"2017-12-04","close":3010.0},{"date":"2017-12-05","close":3060.0},{"date":"2017-12-06","close":3020.0},{"date":"2017-12-07","close":2965.0},{"date":"2017-12-08","close":2915.0},{"date":"2017-12-11","close":2910.0},{"date":"2017-12-12","close":2860.0},{"date":"2017-12-13","close":2900.0},{"date":"2017-12-14","close":2905.0},{"date":"2017-12-15","close":2930.0},{"date":"2017-12-18","close":2895.0},{"date":"2017-12-19","close":2810.0},{"date":"2017-12-20","close":2760.0},{"date":"2017-12-21","close":2690.0},{"date":"2017-12-22","close":2745.0},{"date":"2017-12-26","close":2795.0},{"date":"2017-12-27","close":2795.0},{"date":"2017-12-28","close":2795.0},{"date":"2018-01-02","close":2740.3386},{"date":"2018-01-03","close":2735.531},{"date":"2018-01-04","close":2711.4927},{"date":"2018-01-05","close":2788.4146},{"date":"2018-01-08","close":2788.4146},{"date":"2018-01-09","close":2764.3765},{"date":"2018-01-10","close":2841.2983},{"date":"2018-01-11","close":2826.8752},{"date":"2018-01-12","close":2798.03},{"date":"2018-01-15","close":2783.6067},{"date":"2018-01-16","close":2951.8733},{"date":"2018-01-17","close":2995.1418},{"date":"2018-01-18","close":2951.8733},{"date":"2018-01-19","close":3048.0254},{"date":"2018-01-22","close":2990.3342},{"date":"2018-01-23","close":2985.5264},{"date":"2018-01-24","close":2975.9114},{"date":"2018-01-25","close":3293.2136},{"date":"2018-01-26","close":3456.6724},{"date":"2018-01-29","close":3798.0127},{"date":"2018-01-30","close":3846.0894},{"date":"2018-01-31","close":3812.4358},{"date":"2018-02-01","close":3942.2415},{"date":"2018-02-02","close":3995.125},{"date":"2018-02-05","close":3749.937},{"date":"2018-02-06","close":3951.8564},{"date":"2018-02-07","close":3663.3997},{"date":"2018-02-08","close":3668.2075},{"date":"2018-02-09","close":3567.2476},{"date":"2018-02-12","close":3519.1716},{"date":"2018-02-13","close":3480.7107},{"date":"2018-02-14","close":3499.9409},{"date":"2018-02-19","close":3749.937},{"date":"2018-02-20","close":3653.7844},{"date":"2018-02-21","close":3687.438},{"date":"2018-02-22","close":3706.6682},{"date":"2018-02-23","close":3634.5542},{"date":"2018-02-26","close":3624.939},{"date":"2018-02-27","close":3528.7869},{"date":"2018-02-28","close":3548.0171},{"date":"2018-03-02","close":3490.3257},{"date":"2018-03-05","close":3322.0593},{"date":"2018-03-06","close":3403.7888},{"date":"2018-03-07","close":3413.4041},{"date":"2018-03-08","close":3490.3257},{"date":"2018-03-09","close":3475.9031},{"date":"2018-03-12","close":3485.5183},{"date":"2018-03-13","close":3423.0195},{"date":"2018-03-14","close":3346.0974},{"date":"2018-03-15","close":3374.9431},{"date":"2018-03-16","close":3413.4041},{"date":"2018-03-19","close":3350.9048},{"date":"2018-03-20","close":3408.5964},{"date":"2018-03-21","close":3389.3657},{"date":"2018-03-22","close":3543.2097},{"date":"2018-03-23","close":3370.1355},{"date":"2018-03-26","close":3427.8269},{"date":"2018-03-27","close":3668.2075},{"date":"2018-03-28","close":3673.0149},{"date":"2018-03-29","close":3634.5542},{"date":"2018-03-30","close":3543.2097},{"date":"2018-04-02","close":3499.9409},{"date":"2018-04-03","close":3499.9409},{"date":"2018-04-04","close":3288.406},{"date":"2018-04-05","close":3317.252},{"date":"2018-04-06","close":3235.5225},{"date":"2018-04-09","close":3206.6768},{"date":"2018-04-10","close":3158.6006},{"date":"2018-04-11","close":3168.2158},{"date":"2018-04-12","close":3148.9854},{"date":"2018-04-13","close":3211.4844},{"date":"2018-04-16","close":3221.0996},{"date":"2018-04-17","close":3182.6387},{"date":"2018-04-18","close":3307.6367},{"date":"2018-04-19","close":3384.5583},{"date":"2018-04-20","close":3427.8269},{"date":"2018-04-23","close":3538.4019},{"date":"2018-04-24","close":3605.7085},{"date":"2018-04-25","close":3557.6323},{"date":"2018-04-26","close":3615.3237},{"date":"2018-04-27","close":3653.7844},{"date":"2018-04-30","close":3841.2812},{"date":"2018-05-02","close":3908.5881},{"date":"2018-05-03","close":3942.2415},{"date":"2018-05-04","close":3942.2415},{"date":"2018-05-08","close":3898.9727},{"date":"2018-05-09","close":3903.7803},{"date":"2018-05-10","close":4471.0786},{"date":"2018-05-11","close":4336.4653},{"date":"2018-05-14","close":4427.8101},{"date":"2018-05-15","close":4379.7339},{"date":"2018-05-16","close":4072.0471},{"date":"2018-05-17","close":4067.2385},{"date":"2018-05-18","close":4129.7383},{"date":"2018-05-21","close":4134.5459},{"date":"2018-05-23","close":4105.7002},{"date":"2018-05-24","close":3860.512},{"date":"2018-05-25","close":3701.8606},{"date":"2018-05-28","close":3951.8564},{"date":"2018-05-29","close":3749.937},{"date":"2018-05-30","close":3673.0149},{"date":"2018-05-31","close":3648.9771},{"date":"2018-06-01","close":3653.7844},{"date":"2018-06-04","close":3677.8225},{"date":"2018-06-05","close":3644.1694},{"date":"2018-06-07","close":3730.7065},{"date":"2018-06-08","close":3634.5542},{"date":"2018-06-11","close":3711.4761},{"date":"2018-06-12","close":3682.6304},{"date":"2018-06-14","close":3499.9409},{"date":"2018-06-15","close":3523.979},{"date":"2018-06-18","close":3403.7888},{"date":"2018-06-19","close":3326.8672},{"date":"2018-06-20","close":3403.7888},{"date":"2018-06-21","close":3346.0974},{"date":"2018-06-22","close":3322.0593},{"date":"2018-06-25","close":3490.3257},{"date":"2018-06-26","close":3379.751},{"date":"2018-06-27","close":3317.252},{"date":"2018-06-28","close":3269.1758},{"date":"2018-06-29","close":3278.7908},{"date":"2018-07-02","close":3086.4863},{"date":"2018-07-03","close":3115.332},{"date":"2018-07-04","close":3192.2539},{"date":"2018-07-05","close":3086.4863},{"date":"2018-07-06","close":3187.4463},{"date":"2018-07-09","close":3153.793},{"date":"2018-07-10","close":3298.0215},{"date":"2018-07-11","close":3269.1758},{"date":"2018-07-12","close":3288.406},{"date":"2018-07-13","close":3331.6746},{"date":"2018-07-16","close":3269.1758},{"date":"2018-07-17","close":3269.1758},{"date":"2018-07-18","close":3177.8311},{"date":"2018-07-19","close":3110.5244},{"date":"2018-07-20","close":3086.4863},{"date":"2018-07-23","close":2975.9114},{"date":"2018-07-24","close":2999.9497},{"date":"2018-07-25","close":2990.3342},{"date":"2018-07-26","close":3115.332},{"date":"2018-07-27","close":3139.3704},{"date":"2018-07-30","close":3144.1777},{"date":"2018-07-31","close":3177.8311},{"date":"2018-08-01","close":3173.0234},{"date":"2018-08-02","close":3124.9473},{"date":"2018-08-03","close":3115.332},{"date":"2018-08-06","close":3129.7549},{"date":"2018-08-07","close":3105.717},{"date":"2018-08-08","close":3139.3704},{"date":"2018-08-09","close":3129.7549},{"date":"2018-08-10","close":3139.3704},{"date":"2018-08-13","close":3019.1797},{"date":"2018-08-14","close":3076.8713},{"date":"2018-08-16","close":3023.9878},{"date":"2018-08-17","close":3028.7949},{"date":"2018-08-20","close":2999.9497},{"date":"2018-08-21","close":3048.0254},{"date":"2018-08-22","close":3038.4104},{"date":"2018-08-23","close":2995.1418},{"date":"2018-08-24","close":2913.4124},{"date":"2018-08-27","close":2884.5667},{"date":"2018-08-28","close":2903.7974},{"date":"2018-08-29","close":2932.6428},{"date":"2018-08-30","close":2956.6812},{"date":"2018-08-31","close":2980.719},{"date":"2018-09-03","close":2966.2959},{"date":"2018-09-04","close":2937.4504},{"date":"2018-09-05","close":2913.4124},{"date":"2018-09-06","close":2908.6047},{"date":"2018-09-07","close":2947.0657},{"date":"2018-09-10","close":3028.7949},{"date":"2018-09-11","close":3014.3723},{"date":"2018-09-12","close":2980.719},{"date":"2018-09-13","close":3278.7908},{"date":"2018-09-14","close":3288.406},{"date":"2018-09-17","close":3129.7549},{"date":"2018-09-18","close":3177.8311},{"date":"2018-09-19","close":3110.5244},{"date":"2018-09-20","close":3043.218},{"date":"2018-09-21","close":3144.1777},{"date":"2018-09-27","close":3197.0613},{"date":"2018-09-28","close":3163.4084},{"date":"2018-10-01","close":3259.5605},{"date":"2018-10-02","close":3221.0996},{"date":"2018-10-04","close":3124.9473},{"date":"2018-10-05","close":3134.5625},{"date":"2018-10-08","close":3139.3704},{"date":"2018-10-10","close":2889.3743},{"date":"2018-10-11","close":2644.186},{"date":"2018-10-12","close":2697.0701},{"date":"2018-10-15","close":2644.186},{"date":"2018-10-16","close":2701.8772},{"date":"2018-10-17","close":2745.146},{"date":"2018-10-18","close":2716.3005},{"date":"2018-10-19","close":2711.4927},{"date":"2018-10-22","close":2639.3789},{"date":"2018-10-23","close":2504.7656},{"date":"2018-10-24","close":2495.1504},{"date":"2018-10-25","close":2413.4209},{"date":"2018-10-26","close":2341.3066},{"date":"2018-10-29","close":2153.8101},{"date":"2018-10-30","close":2254.7698},{"date":"2018-10-31","close":2317.2686},{"date":"2018-11-01","close":2355.7297},{"date":"2018-11-02","close":2437.459},{"date":"2018-11-05","close":2418.2283},{"date":"2018-11-06","close":2451.8818},{"date":"2018-11-07","close":2456.6895},{"date":"2018-11-08","close":2461.4971},{"date":"2018-11-09","close":2398.998},{"date":"2018-11-12","close":2384.575},{"date":"2018-11-13","close":2360.5369},{"date":"2018-11-14","close":2360.5369},{"date":"2018-11-15","close":2384.575},{"date":"2018-11-16","close":2475.9199},{"date":"2018-11-19","close":2485.5349},{"date":"2018-11-20","close":2451.8818},{"date":"2018-11-21","close":2466.3044},{"date":"2018-11-22","close":2408.6133},{"date":"2018-11-23","close":2418.2283},{"date":"2018-11-26","close":2451.8818},{"date":"2018-11-27","close":2509.573},{"date":"2018-11-28","close":2519.1882},{"date":"2018-11-29","close":2519.1882},{"date":"2018-11-30","close":2490.3425},{"date":"2018-12-03","close":2572.072},{"date":"2018-12-04","close":2576.8799},{"date":"2018-12-05","close":2548.0339},{"date":"2018-12-06","close":2475.9199},{"date":"2018-12-07","close":2523.9958},{"date":"2018-12-10","close":2423.0361},{"date":"2018-12-11","close":2355.7297},{"date":"2018-12-12","close":2413.4209},{"date":"2018-12-13","close":2490.3425},{"date":"2018-12-14","close":2442.2664},{"date":"2018-12-17","close":2461.4971},{"date":"2018-12-18","close":2418.2283},{"date":"2018-12-19","close":2447.0742},{"date":"2018-12-20","close":2475.9199},{"date":"2018-12-21","close":2437.459},{"date":"2018-12-24","close":2418.2283},{"date":"2018-12-26","close":2360.5369},{"date":"2018-12-27","close":2375.1084},{"date":"2018-12-28","close":2394.5366},{"date":"2019-01-02","close":2331.3945},{"date":"2019-01-03","close":2277.967},{"date":"2019-01-04","close":2307.1094},{"date":"2019-01-07","close":2365.394},{"date":"2019-01-08","close":2370.2512},{"date":"2019-01-09","close":2423.679},{"date":"2019-01-10","close":2409.1077},{"date":"2019-01-11","close":2535.3916},{"date":"2019-01-14","close":2535.3916},{"date":"2019-01-15","close":2540.2488},{"date":"2019-01-16","close":2554.8201},{"date":"2019-01-17","close":2540.2488},{"date":"2019-01-18","close":2579.1052},{"date":"2019-01-21","close":2608.2476},{"date":"2019-01-22","close":2632.533},{"date":"2019-01-23","close":2637.3901},{"date":"2019-01-24","close":2632.533},{"date":"2019-01-25","close":2632.533},{"date":"2019-01-28","close":2554.8201},{"date":"2019-01-29","close":2535.3916},{"date":"2019-01-30","close":2603.3909},{"date":"2019-01-31","close":2608.2476},{"date":"2019-02-01","close":2719.9604},{"date":"2019-02-07","close":2821.959},{"date":"2019-02-08","close":2807.3879},{"date":"2019-02-11","close":2705.3892},{"date":"2019-02-12","close":2734.5315},{"date":"2019-02-13","close":2744.2458},{"date":"2019-02-14","close":2758.8169},{"date":"2019-02-15","close":2768.5312},{"date":"2019-02-18","close":2768.5312},{"date":"2019-02-19","close":2773.3882},{"date":"2019-02-20","close":2768.5312},{"date":"2019-02-21","close":2729.6743},{"date":"2019-02-22","close":2744.2458},{"date":"2019-02-25","close":2749.103},{"date":"2019-02-26","close":2753.96},{"date":"2019-02-27","close":2855.9583},{"date":"2019-02-28","close":2734.5315},{"date":"2019-03-04","close":2729.6743},{"date":"2019-03-05","close":2661.6755},{"date":"2019-03-06","close":2642.2473},{"date":"2019-03-07","close":2588.8193},{"date":"2019-03-08","close":2554.8201},{"date":"2019-03-11","close":2530.5347},{"date":"2019-03-12","close":2603.3909},{"date":"2019-03-13","close":2627.676},{"date":"2019-03-14","close":2681.104},{"date":"2019-03-15","close":2661.6755},{"date":"2019-03-18","close":2671.3896},{"date":"2019-03-19","close":2661.6755},{"date":"2019-03-20","close":2637.3901},{"date":"2019-03-21","close":2622.8188},{"date":"2019-03-22","close":2583.9626},{"date":"2019-03-25","close":2520.8206},{"date":"2019-03-26","close":2525.6772},{"date":"2019-03-27","close":2511.1062},{"date":"2019-03-28","close":2428.5359},{"date":"2019-03-29","close":2481.9639},{"date":"2019-04-01","close":2554.8201},{"date":"2019-04-02","close":2559.6772},{"date":"2019-04-03","close":2593.6765},{"date":"2019-04-04","close":2598.5337},{"date":"2019-04-05","close":2613.105},{"date":"2019-04-08","close":2608.2476},{"date":"2019-04-09","close":2608.2476},{"date":"2019-04-10","close":2647.1042},{"date":"2019-04-11","close":2661.6755},{"date":"2019-04-12","close":2685.9609},{"date":"2019-04-15","close":2695.675},{"date":"2019-04-16","close":2676.2466},{"date":"2019-04-17","close":2661.6755},{"date":"2019-04-18","close":2613.105},{"date":"2019-04-19","close":2632.533},{"date":"2019-04-22","close":2613.105},{"date":"2019-04-23","close":2622.8188},{"date":"2019-04-24","close":2593.6765},{"date":"2019-04-25","close":2579.1052},{"date":"2019-04-26","close":2588.8193},{"date":"2019-04-29","close":2593.6765},{"date":"2019-04-30","close":2583.9626},{"date":"2019-05-02","close":2583.9626},{"date":"2019-05-03","close":2603.3909},{"date":"2019-05-07","close":2598.5337},{"date":"2019-05-08","close":2685.9609},{"date":"2019-05-09","close":2656.8186},{"date":"2019-05-10","close":2744.2458},{"date":"2019-05-13","close":2666.533},{"date":"2019-05-14","close":2661.6755},{"date":"2019-05-15","close":2749.103},{"date":"2019-05-16","close":2705.3892},{"date":"2019-05-17","close":2671.3896},{"date":"2019-05-20","close":2579.1052},{"date":"2019-05-21","close":2569.3911},{"date":"2019-05-22","close":2554.8201},{"date":"2019-05-23","close":2554.8201},{"date":"2019-05-24","close":2559.6772},{"date":"2019-05-27","close":2617.9619},{"date":"2019-05-28","close":2613.105},{"date":"2019-05-29","close":2598.5337},{"date":"2019-05-30","close":2593.6765},{"date":"2019-05-31","close":2540.2488},{"date":"2019-06-03","close":2540.2488},{"date":"2019-06-04","close":2554.8201},{"date":"2019-06-05","close":2579.1052},{"date":"2019-06-07","close":2588.8193},{"date":"2019-06-10","close":2661.6755},{"date":"2019-06-11","close":2695.675},{"date":"2019-06-12","close":2719.9604},{"date":"2019-06-13","close":2729.6743},{"date":"2019-06-14","close":2700.5322},{"date":"2019-06-17","close":2705.3892},{"date":"2019-06-18","close":2690.8179},{"date":"2019-06-19","close":2719.9604},{"date":"2019-06-20","close":2739.3887},{"date":"2019-06-21","close":2739.3887},{"date":"2019-06-24","close":2763.6743},{"date":"2019-06-25","close":2739.3887},{"date":"2019-06-26","close":2734.5315},{"date":"2019-06-27","close":2749.103},{"date":"2019-06-28","close":2729.6743},{"date":"2019-07-01","close":2851.1016},{"date":"2019-07-02","close":2831.6731},{"date":"2019-07-03","close":2836.53},{"date":"2019-07-04","close":2797.6736},{"date":"2019-07-05","close":2787.9595},{"date":"2019-07-08","close":2642.2473},{"date":"2019-07-09","close":2622.8188},{"date":"2019-07-10","close":2637.3901},{"date":"2019-07-11","close":2671.3896},{"date":"2019-07-12","close":2676.2466},{"date":"2019-07-15","close":2622.8188},{"date":"2019-07-16","close":2583.9626},{"date":"2019-07-17","close":2535.3916},{"date":"2019-07-18","close":2554.8201},{"date":"2019-07-19","close":2583.9626},{"date":"2019-07-22","close":2583.9626},{"date":"2019-07-23","close":2545.1057},{"date":"2019-07-24","close":2549.9629},{"date":"2019-07-25","close":2472.2498},{"date":"2019-07-26","close":2423.679},{"date":"2019-07-29","close":2316.8235},{"date":"2019-07-30","close":2331.3945},{"date":"2019-07-31","close":2375.1084},{"date":"2019-08-01","close":2331.3945},{"date":"2019-08-02","close":2321.6804},{"date":"2019-08-05","close":2122.5405},{"date":"2019-08-06","close":2093.3982},{"date":"2019-08-07","close":2166.2542},{"date":"2019-08-08","close":2209.968},{"date":"2019-08-09","close":2234.2532},{"date":"2019-08-12","close":2268.2527},{"date":"2019-08-13","close":2248.8242},{"date":"2019-08-14","close":2282.824},{"date":"2019-08-16","close":2258.5386},{"date":"2019-08-19","close":2287.6809},{"date":"2019-08-20","close":2345.9658},{"date":"2019-08-21","close":2443.1072},{"date":"2019-08-22","close":2399.3938},{"date":"2019-08-23","close":2394.5366},{"date":"2019-08-26","close":2326.5376},{"date":"2019-08-27","close":2311.9663},{"date":"2019-08-28","close":2326.5376},{"date":"2019-08-29","close":2375.1084},{"date":"2019-08-30","close":2447.9644},{"date":"2019-09-02","close":2404.2507},{"date":"2019-09-03","close":2404.2507},{"date":"2019-09-04","close":2409.1077},{"date":"2019-09-05","close":2389.6797},{"date":"2019-09-06","close":2389.6797},{"date":"2019-09-09","close":2379.9656},{"date":"2019-09-10","close":2404.2507},{"date":"2019-09-11","close":2447.9644},{"date":"2019-09-16","close":2515.9634},{"date":"2019-09-17","close":2481.9639},{"date":"2019-09-18","close":2438.2502},{"date":"2019-09-19","close":2433.3933},{"date":"2019-09-20","close":2438.2502},{"date":"2019-09-23","close":2418.822},{"date":"2019-09-24","close":2428.5359},{"date":"2019-09-25","close":2379.9656},{"date":"2019-09-26","close":2399.3938},{"date":"2019-09-27","close":2365.394},{"date":"2019-09-30","close":2326.5376},{"date":"2019-10-01","close":2331.3945},{"date":"2019-10-02","close":2287.6809},{"date":"2019-10-04","close":2277.967},{"date":"2019-10-07","close":2258.5386},{"date":"2019-10-08","close":2297.3953},{"date":"2019-10-10","close":2273.1099},{"date":"2019-10-11","close":2273.1099},{"date":"2019-10-14","close":2326.5376},{"date":"2019-10-15","close":2321.6804},{"date":"2019-10-16","close":2326.5376},{"date":"2019-10-17","close":2321.6804},{"date":"2019-10-18","close":2321.6804},{"date":"2019-10-21","close":2321.6804},{"date":"2019-10-22","close":2326.5376},{"date":"2019-10-23","close":2302.252},{"date":"2019-10-24","close":2292.5383},{"date":"2019-10-25","close":2287.6809},{"date":"2019-10-28","close":2282.824},{"date":"2019-10-29","close":2292.5383},{"date":"2019-10-30","close":2273.1099},{"date":"2019-10-31","close":2263.3955},{"date":"2019-11-01","close":2302.252},{"date":"2019-11-04","close":2331.3945},{"date":"2019-11-05","close":2331.3945},{"date":"2019-11-06","close":2360.5371},{"date":"2019-11-07","close":2345.9658},{"date":"2019-11-08","close":2316.8235},{"date":"2019-11-11","close":2316.8235},{"date":"2019-11-12","close":2331.3945},{"date":"2019-11-13","close":2316.8235},{"date":"2019-11-14","close":2321.6804},{"date":"2019-11-15","close":2326.5376},{"date":"2019-11-18","close":2282.824},{"date":"2019-11-19","close":2248.8242},{"date":"2019-11-20","close":2234.2532},{"date":"2019-11-21","close":2156.54},{"date":"2019-11-22","close":2171.1113},{"date":"2019-11-25","close":2190.5396},{"date":"2019-11-26","close":2190.5396},{"date":"2019-11-27","close":2209.968},{"date":"2019-11-28","close":2205.1106},{"date":"2019-11-29","close":2166.2542},{"date":"2019-12-02","close":2180.8254},{"date":"2019-12-03","close":2190.5396},{"date":"2019-12-04","close":2161.397},{"date":"2019-12-05","close":2175.9685},{"date":"2019-12-06","close":2180.8254},{"date":"2019-12-09","close":2175.9685},{"date":"2019-12-10","close":2161.397},{"date":"2019-12-11","close":2151.6829},{"date":"2019-12-12","close":2175.9685},{"date":"2019-12-13","close":2200.2537},{"date":"2019-12-16","close":2195.3967},{"date":"2019-12-17","close":2195.3967},{"date":"2019-12-18","close":2190.5396},{"date":"2019-12-19","close":2190.5396},{"date":"2019-12-20","close":2175.9685},{"date":"2019-12-23","close":2141.9688},{"date":"2019-12-24","close":2132.2549},{"date":"2019-12-26","close":2127.3977},{"date":"2019-12-27","close":2151.6829},{"date":"2019-12-30","close":2156.54},{"date":"2020-01-02","close":2161.397},{"date":"2020-01-03","close":2171.1113},{"date":"2020-01-06","close":2175.9685},{"date":"2020-01-07","close":2185.6826},{"date":"2020-01-08","close":2069.1128},{"date":"2020-01-09","close":2117.6833},{"date":"2020-01-10","close":2141.9688},{"date":"2020-01-13","close":2151.6829},{"date":"2020-01-14","close":2156.54},{"date":"2020-01-15","close":2166.2542},{"date":"2020-01-16","close":2151.6829},{"date":"2020-01-17","close":2151.6829},{"date":"2020-01-20","close":2146.8259},{"date":"2020-01-21","close":2117.6833},{"date":"2020-01-22","close":2112.8267},{"date":"2020-01-23","close":2098.2551},{"date":"2020-01-28","close":2005.9708},{"date":"2020-01-29","close":2015.6851},{"date":"2020-01-30","close":1967.1143},{"date":"2020-01-31","close":1928.2577},{"date":"2020-02-03","close":1894.2583},{"date":"2020-02-04","close":1976.8285},{"date":"2020-02-05","close":1976.8285},{"date":"2020-02-06","close":2025.3993},{"date":"2020-02-07","close":1996.2567},{"date":"2020-02-10","close":2020.542},{"date":"2020-02-11","close":2044.8274},{"date":"2020-02-12","close":2035.1132},{"date":"2020-02-13","close":2001.1138},{"date":"2020-02-14","close":1976.8285},{"date":"2020-02-17","close":1991.3997},{"date":"2020-02-18","close":1967.1143},{"date":"2020-02-19","close":1942.829},{"date":"2020-02-20","close":1913.6864},{"date":"2020-02-21","close":1874.83},{"date":"2020-02-24","close":1772.8314},{"date":"2020-02-25","close":1777.6885},{"date":"2020-02-26","close":1797.1167},{"date":"2020-02-27","close":1763.1172},{"date":"2020-02-28","close":1661.1187},{"date":"2020-03-02","close":1685.4039},{"date":"2020-03-03","close":1729.1178},{"date":"2020-03-04","close":1777.6885},{"date":"2020-03-05","close":1826.2592},{"date":"2020-03-06","close":1767.9742},{"date":"2020-03-09","close":1725.0},{"date":"2020-03-10","close":1656.2616},{"date":"2020-03-11","close":1612.548},{"date":"2020-03-12","close":1442.5504},{"date":"2020-03-13","close":1248.2676},{"date":"2020-03-16","close":1248.2676},{"date":"2020-03-17","close":1199.6969},{"date":"2020-03-18","close":1097.6984},{"date":"2020-03-19","close":964.6145},{"date":"2020-03-20","close":1029.6993},{"date":"2020-03-23","close":964.6145},{"date":"2020-03-24","close":1000.5569},{"date":"2020-03-25","close":1078.27},{"date":"2020-03-26","close":1112.2695},{"date":"2020-03-27","close":1141.412},{"date":"2020-03-30","close":1155.9832},{"date":"2020-03-31","close":1214.2679},{"date":"2020-04-01","close":1223.9822},{"date":"2020-04-02","close":1369.6943},{"date":"2020-04-03","close":1374.5515},{"date":"2020-04-06","close":1384.2656},{"date":"2020-04-07","close":1413.4081},{"date":"2020-04-08","close":1437.6934},{"date":"2020-04-09","close":1476.5499},{"date":"2020-04-10","close":1495.9783},{"date":"2020-04-13","close":1418.265},{"date":"2020-04-14","close":1491.1211},{"date":"2020-04-16","close":1500.8353},{"date":"2020-04-17","close":1559.1201},{"date":"2020-04-20","close":1593.1196},{"date":"2020-04-21","close":1539.6918},{"date":"2020-04-22","close":1539.6918},{"date":"2020-04-23","close":1554.2632},{"date":"2020-04-24","close":1505.6924},{"date":"2020-04-27","close":1554.2632},{"date":"2020-04-28","close":1661.1187},{"date":"2020-04-29","close":1729.1178},{"date":"2020-05-04","close":1685.4039},{"date":"2020-05-06","close":1690.2611},{"date":"2020-05-07","close":1695.1182},{"date":"2020-05-08","close":1695.1182},{"date":"2020-05-11","close":1690.2611},{"date":"2020-05-12","close":1636.8333},{"date":"2020-05-13","close":1622.2621},{"date":"2020-05-14","close":1573.6914},{"date":"2020-05-15","close":1583.4055},{"date":"2020-05-18","close":1593.1196},{"date":"2020-05-19","close":1656.2616},{"date":"2020-05-20","close":1651.4045},{"date":"2020-05-21","close":1665.9758},{"date":"2020-05-22","close":1631.9762},{"date":"2020-05-25","close":1636.8333},{"date":"2020-05-26","close":1665.9758},{"date":"2020-05-27","close":1699.9753},{"date":"2020-05-28","close":1675.6899},{"date":"2020-05-29","close":1661.1187},{"date":"2020-06-01","close":1690.2611},{"date":"2020-06-02","close":1709.6895},{"date":"2020-06-03","close":1724.2606},{"date":"2020-06-04","close":1884.5441},{"date":"2020-06-05","close":1845.6874},{"date":"2020-06-08","close":1869.9728},{"date":"2020-06-09","close":1865.1157},{"date":"2020-06-10","close":1840.8304},{"date":"2020-06-11","close":1816.5449},{"date":"2020-06-12","close":1738.8318},{"date":"2020-06-15","close":1602.8339},{"date":"2020-06-16","close":1695.1182},{"date":"2020-06-17","close":1670.8329},{"date":"2020-06-18","close":1690.2611},{"date":"2020-06-19","close":1670.8329},{"date":"2020-06-22","close":1646.5475},{"date":"2020-06-23","close":1646.5475},{"date":"2020-06-24","close":1665.9758},{"date":"2020-06-25","close":1617.4052},{"date":"2020-06-26","close":1627.1193},{"date":"2020-06-29","close":1593.1196},{"date":"2020-06-30","close":1597.9768},{"date":"2020-07-01","close":1578.5485},{"date":"2020-07-02","close":1597.9768},{"date":"2020-07-03","close":1602.8339},{"date":"2020-07-06","close":1636.8333},{"date":"2020-07-07","close":1627.1193},{"date":"2020-07-08","close":1617.4052},{"date":"2020-07-09","close":1622.2621},{"date":"2020-07-10","close":1593.1196},{"date":"2020-07-13","close":1612.548},{"date":"2020-07-14","close":1607.6909},{"date":"2020-07-15","close":1641.6903},{"date":"2020-07-16","close":1733.9747},{"date":"2020-07-17","close":1724.2606},{"date":"2020-07-20","close":1699.9753},{"date":"2020-07-21","close":1704.8323},{"date":"2020-07-22","close":1704.8323},{"date":"2020-07-23","close":1661.1187},{"date":"2020-07-24","close":1651.4045},{"date":"2020-07-27","close":1665.9758},{"date":"2020-07-28","close":1670.8329},{"date":"2020-07-29","close":1680.5471},{"date":"2020-07-30","close":1675.6899},{"date":"2020-07-31","close":1641.6903},{"date":"2020-08-03","close":1617.4052},{"date":"2020-08-04","close":1651.4045},{"date":"2020-08-05","close":1651.4045},{"date":"2020-08-06","close":1685.4039},{"date":"2020-08-07","close":1670.8329},{"date":"2020-08-10","close":1670.8329},{"date":"2020-08-11","close":1680.5471},{"date":"2020-08-12","close":1792.2596},{"date":"2020-08-13","close":1748.546},{"date":"2020-08-14","close":1777.6885},{"date":"2020-08-18","close":1675.6899},{"date":"2020-08-19","close":1680.5471},{"date":"2020-08-20","close":1534.8348},{"date":"2020-08-21","close":1583.4055},{"date":"2020-08-24","close":1583.4055},{"date":"2020-08-25","close":1607.6909},{"date":"2020-08-26","close":1588.2626},{"date":"2020-08-27","close":1554.2632},{"date":"2020-08-28","close":1563.9773},{"date":"2020-08-31","close":1578.5485},{"date":"2020-09-01","close":1607.6909},{"date":"2020-09-02","close":1646.5475},{"date":"2020-09-03","close":1661.1187},{"date":"2020-09-04","close":1627.1193},{"date":"2020-09-07","close":1651.4045},{"date":"2020-09-08","close":1646.5475},{"date":"2020-09-09","close":1636.8333},{"date":"2020-09-10","close":1690.2611},{"date":"2020-09-11","close":1675.6899},{"date":"2020-09-14","close":1704.8323},{"date":"2020-09-15","close":1719.4036},{"date":"2020-09-16","close":1709.6895},{"date":"2020-09-17","close":1685.4039},{"date":"2020-09-18","close":1685.4039},{"date":"2020-09-21","close":1661.1187},{"date":"2020-09-22","close":1607.6909},{"date":"2020-09-23","close":1607.6909},{"date":"2020-09-24","close":1554.2632},{"date":"2020-09-25","close":1544.549},{"date":"2020-09-28","close":1583.4055},{"date":"2020-09-29","close":1617.4052},{"date":"2020-10-05","close":1690.2611},{"date":"2020-10-06","close":1685.4039},{"date":"2020-10-07","close":1685.4039},{"date":"2020-10-08","close":1690.2611},{"date":"2020-10-12","close":1704.8323},{"date":"2020-10-13","close":1680.5471},{"date":"2020-10-14","close":1656.2616},{"date":"2020-10-15","close":1641.6903},{"date":"2020-10-16","close":1602.8339},{"date":"2020-10-19","close":1680.5471},{"date":"2020-10-20","close":1661.1187},{"date":"2020-10-21","close":1690.2611},{"date":"2020-10-22","close":1680.5471},{"date":"2020-10-23","close":1690.2611},{"date":"2020-10-26","close":1641.6903},{"date":"2020-10-27","close":1641.6903},{"date":"2020-10-28","close":1656.2616},{"date":"2020-10-29","close":1656.2616},{"date":"2020-10-30","close":1617.4052},{"date":"2020-11-02","close":1680.5471},{"date":"2020-11-03","close":1675.6899},{"date":"2020-11-04","close":1675.6899},{"date":"2020-11-05","close":1699.9753},{"date":"2020-11-06","close":1690.2611},{"date":"2020-11-09","close":1743.6888},{"date":"2020-11-10","close":1763.1172},{"date":"2020-11-11","close":1777.6885},{"date":"2020-11-12","close":1782.5455},{"date":"2020-11-13","close":1777.6885},{"date":"2020-11-16","close":1821.4021},{"date":"2020-11-17","close":1811.688},{"date":"2020-11-18","close":1797.1167},{"date":"2020-11-19","close":1787.4026},{"date":"2020-11-20","close":1792.2596},{"date":"2020-11-23","close":1865.1157},{"date":"2020-11-24","close":1952.543},{"date":"2020-11-25","close":1913.6864},{"date":"2020-11-26","close":1884.5441},{"date":"2020-11-27","close":1879.687},{"date":"2020-11-30","close":1855.4015},{"date":"2020-12-01","close":1869.9728},{"date":"2020-12-02","close":1869.9728},{"date":"2020-12-03","close":1865.1157},{"date":"2020-12-04","close":1855.4015},{"date":"2020-12-07","close":1811.688},{"date":"2020-12-08","close":1826.2592},{"date":"2020-12-09","close":1850.5444},{"date":"2020-12-10","close":1855.4015},{"date":"2020-12-11","close":1884.5441},{"date":"2020-12-14","close":1947.6859},{"date":"2020-12-15","close":1971.9713},{"date":"2020-12-16","close":1967.1143},{"date":"2020-12-17","close":1952.543},{"date":"2020-12-18","close":1923.4006},{"date":"2020-12-21","close":1962.2571},{"date":"2020-12-22","close":1918.5435},{"date":"2020-12-23","close":1894.2583},{"date":"2020-12-24","close":1908.8293},{"date":"2020-12-28","close":1865.1157},{"date":"2020-12-29","close":1855.4015},{"date":"2020-12-30","close":1884.5441},{"date":"2021-01-04","close":1923.4006},{"date":"2021-01-05","close":2030.2562},{"date":"2021-01-06","close":2200.2537},{"date":"2021-01-07","close":2180.8254},{"date":"2021-01-08","close":2307.1094},{"date":"2021-01-11","close":2171.1113},{"date":"2021-01-12","close":2146.8259},{"date":"2021-01-13","close":2185.6826},{"date":"2021-01-14","close":2224.5391},{"date":"2021-01-15","close":2200.2537},{"date":"2021-01-18","close":2107.9692},{"date":"2021-01-19","close":2137.1116},{"date":"2021-01-20","close":2141.9688},{"date":"2021-01-21","close":2268.2527},{"date":"2021-01-22","close":2234.2532},{"date":"2021-01-25","close":2297.3953},{"date":"2021-01-26","close":2345.9658},{"date":"2021-01-27","close":2583.9626},{"date":"2021-01-28","close":2564.5342},{"date":"2021-01-29","close":2375.1084},{"date":"2021-02-01","close":2350.823},{"date":"2021-02-02","close":2370.2512},{"date":"2021-02-03","close":2428.5359},{"date":"2021-02-04","close":2515.9634},{"date":"2021-02-05","close":2404.2507},{"date":"2021-02-08","close":2350.823},{"date":"2021-02-09","close":2345.9658},{"date":"2021-02-10","close":2302.252},{"date":"2021-02-15","close":2297.3953},{"date":"2021-02-16","close":2273.1099},{"date":"2021-02-17","close":2302.252},{"date":"2021-02-18","close":2433.3933},{"date":"2021-02-19","close":2418.822},{"date":"2021-02-22","close":2370.2512},{"date":"2021-02-23","close":2311.9663},{"date":"2021-02-24","close":2185.6826},{"date":"2021-02-25","close":2234.2532},{"date":"2021-02-26","close":2132.2549},{"date":"2021-03-02","close":2132.2549},{"date":"2021-03-03","close":2171.1113},{"date":"2021-03-04","close":2209.968},{"date":"2021-03-05","close":2209.968},{"date":"2021-03-08","close":2190.5396},{"date":"2021-03-09","close":2166.2542},{"date":"2021-03-10","close":2156.54},{"date":"2021-03-11","close":2180.8254},{"date":"2021-03-12","close":2229.3962},{"date":"2021-03-15","close":2307.1094},{"date":"2021-03-16","close":2302.252},{"date":"2021-03-17","close":2316.8235},{"date":"2021-03-18","close":2331.3945},{"date":"2021-03-19","close":2379.9656},{"date":"2021-03-22","close":2350.823},{"date":"2021-03-23","close":2292.5383},{"date":"2021-03-24","close":2311.9663},{"date":"2021-03-25","close":2292.5383},{"date":"2021-03-26","close":2292.5383},{"date":"2021-03-29","close":2321.6804},{"date":"2021-03-30","close":2307.1094},{"date":"2021-03-31","close":2428.5359},{"date":"2021-04-01","close":2379.9656},{"date":"2021-04-02","close":2336.252},{"date":"2021-04-05","close":2345.9658},{"date":"2021-04-06","close":2370.2512},{"date":"2021-04-07","close":2491.678},{"date":"2021-04-08","close":2462.5356},{"date":"2021-04-09","close":2515.9634},{"date":"2021-04-12","close":2617.9619},{"date":"2021-04-13","close":2593.6765},{"date":"2021-04-14","close":2540.2488},{"date":"2021-04-15","close":2525.6772},{"date":"2021-04-16","close":2559.6772},{"date":"2021-04-19","close":2520.8206},{"date":"2021-04-20","close":2549.9629},{"date":"2021-04-21","close":2477.1069},{"date":"2021-04-22","close":2506.2493},{"date":"2021-04-23","close":2598.5337},{"date":"2021-04-26","close":2579.1052},{"date":"2021-04-27","close":2928.8147},{"date":"2021-04-28","close":2914.2432},{"date":"2021-04-29","close":2855.9583},{"date":"2021-04-30","close":2753.96},{"date":"2021-05-03","close":2676.2466},{"date":"2021-05-04","close":2817.1018},{"date":"2021-05-06","close":2826.8162},{"date":"2021-05-07","close":2778.2454},{"date":"2021-05-10","close":2797.6736},{"date":"2021-05-11","close":2851.1016},{"date":"2021-05-12","close":2787.9595},{"date":"2021-05-13","close":2729.6743},{"date":"2021-05-14","close":2763.6743},{"date":"2021-05-17","close":2676.2466},{"date":"2021-05-18","close":2695.675},{"date":"2021-05-20","close":2671.3896},{"date":"2021-05-21","close":2583.9626},{"date":"2021-05-24","close":2603.3909},{"date":"2021-05-25","close":2627.676},{"date":"2021-05-26","close":2661.6755},{"date":"2021-05-27","close":2753.96},{"date":"2021-05-28","close":2749.103},{"date":"2021-05-31","close":2744.2458},{"date":"2021-06-01","close":2807.3879},{"date":"2021-06-02","close":2972.5283},{"date":"2021-06-03","close":2972.5283},{"date":"2021-06-04","close":2982.2422},{"date":"2021-06-07","close":3147.3828},{"date":"2021-06-08","close":3103.6689},{"date":"2021-06-09","close":3103.6689},{"date":"2021-06-10","close":3074.5269},{"date":"2021-06-11","close":3093.9551},{"date":"2021-06-14","close":3040.5273},{"date":"2021-06-15","close":3021.0989},{"date":"2021-06-16","close":3011.3848},{"date":"2021-06-17","close":2991.9565},{"date":"2021-06-18","close":2977.3853},{"date":"2021-06-21","close":2919.1003},{"date":"2021-06-22","close":2991.9565},{"date":"2021-06-23","close":2894.8149},{"date":"2021-06-24","close":2904.5293},{"date":"2021-06-25","close":2948.2429},{"date":"2021-06-28","close":2928.8147},{"date":"2021-06-29","close":2894.8149},{"date":"2021-06-30","close":2953.0999},{"date":"2021-07-01","close":2919.1003},{"date":"2021-07-02","close":2928.8147},{"date":"2021-07-05","close":2909.3862},{"date":"2021-07-06","close":2923.9575},{"date":"2021-07-07","close":2885.1008},{"date":"2021-07-08","close":2807.3879},{"date":"2021-07-09","close":2734.5315},{"date":"2021-07-12","close":2831.6731},{"date":"2021-07-13","close":2846.2444},{"date":"2021-07-14","close":2821.959},{"date":"2021-07-15","close":2821.959},{"date":"2021-07-16","close":2797.6736},{"date":"2021-07-19","close":2753.96},{"date":"2021-07-20","close":2734.5315},{"date":"2021-07-21","close":2700.5322},{"date":"2021-07-22","close":2719.9604},{"date":"2021-07-23","close":2719.9604},{"date":"2021-07-26","close":2671.3896},{"date":"2021-07-27","close":2715.1033},{"date":"2021-07-28","close":2695.675},{"date":"2021-07-29","close":2695.675},{"date":"2021-07-30","close":2632.533},{"date":"2021-08-02","close":2656.8186},{"date":"2021-08-03","close":2661.6755},{"date":"2021-08-04","close":2758.8169},{"date":"2021-08-05","close":2739.3887},{"date":"2021-08-06","close":2744.2458},{"date":"2021-08-09","close":2812.2446},{"date":"2021-08-10","close":2758.8169},{"date":"2021-08-11","close":2773.3882},{"date":"2021-08-12","close":2768.5312},{"date":"2021-08-13","close":2778.2454},{"date":"2021-08-17","close":2637.3901},{"date":"2021-08-18","close":2647.1042},{"date":"2021-08-19","close":2486.821},{"date":"2021-08-20","close":2404.2507},{"date":"2021-08-23","close":2515.9634},{"date":"2021-08-24","close":2613.105},{"date":"2021-08-25","close":2651.9614},{"date":"2021-08-26","close":2651.9614},{"date":"2021-08-27","close":2661.6755},{"date":"2021-08-30","close":2749.103},{"date":"2021-08-31","close":2753.96},{"date":"2021-09-01","close":2734.5315},{"date":"2021-09-02","close":2724.8176},{"date":"2021-09-03","close":2729.6743},{"date":"2021-09-06","close":2768.5312},{"date":"2021-09-07","close":2787.9595},{"date":"2021-09-08","close":2700.5322},{"date":"2021-09-09","close":2642.2473},{"date":"2021-09-10","close":2637.3901},{"date":"2021-09-13","close":2583.9626},{"date":"2021-09-14","close":2632.533},{"date":"2021-09-15","close":2613.105},{"date":"2021-09-16","close":2574.2483},{"date":"2021-09-17","close":2574.2483},{"date":"2021-09-23","close":2486.821},{"date":"2021-09-24","close":2472.2498},{"date":"2021-09-27","close":2477.1069},{"date":"2021-09-28","close":2506.2493},{"date":"2021-09-29","close":2506.2493},{"date":"2021-09-30","close":2501.3923},{"date":"2021-10-01","close":2428.5359},{"date":"2021-10-05","close":2637.3901},{"date":"2021-10-06","close":2685.9609},{"date":"2021-10-07","close":2651.9614},{"date":"2021-10-08","close":2724.8176},{"date":"2021-10-12","close":2768.5312},{"date":"2021-10-13","close":2841.3872},{"date":"2021-10-14","close":2914.2432},{"date":"2021-10-15","close":2865.6726},{"date":"2021-10-18","close":2851.1016},{"date":"2021-10-19","close":2705.3892},{"date":"2021-10-20","close":2671.3896},{"date":"2021-10-21","close":2593.6765},{"date":"2021-10-22","close":2540.2488},{"date":"2021-10-25","close":2613.105},{"date":"2021-10-26","close":2632.533},{"date":"2021-10-27","close":2622.8188},{"date":"2021-10-28","close":2554.8201},{"date":"2021-10-29","close":2501.3923},{"date":"2021-11-01","close":2443.1072},{"date":"2021-11-02","close":2447.9644},{"date":"2021-11-03","close":2525.6772},{"date":"2021-11-04","close":2540.2488},{"date":"2021-11-05","close":2540.2488},{"date":"2021-11-08","close":2530.5347},{"date":"2021-11-09","close":2515.9634},{"date":"2021-11-10","close":2447.9644},{"date":"2021-11-11","close":2370.2512},{"date":"2021-11-12","close":2399.3938},{"date":"2021-11-15","close":2452.8215},{"date":"2021-11-16","close":2447.9644},{"date":"2021-11-17","close":2477.1069},{"date":"2021-11-18","close":2438.2502},{"date":"2021-11-19","close":2413.9648},{"date":"2021-11-22","close":2379.9656},{"date":"2021-11-23","close":2379.9656},{"date":"2021-11-24","close":2394.5366},{"date":"2021-11-25","close":2394.5366},{"date":"2021-11-26","close":2282.824},{"date":"2021-11-29","close":2185.6826},{"date":"2021-11-30","close":2039.9702},{"date":"2021-12-01","close":2112.8267},{"date":"2021-12-02","close":2190.5396},{"date":"2021-12-03","close":2205.1106},{"date":"2021-12-06","close":2224.5391},{"date":"2021-12-07","close":2224.5391},{"date":"2021-12-08","close":2224.5391},{"date":"2021-12-09","close":2234.2532},{"date":"2021-12-10","close":2268.2527},{"date":"2021-12-13","close":2292.5383},{"date":"2021-12-14","close":2258.5386},{"date":"2021-12-15","close":2248.8242},{"date":"2021-12-16","close":2234.2532},{"date":"2021-12-17","close":2282.824},{"date":"2021-12-20","close":2219.6819},{"date":"2021-12-21","close":2219.6819},{"date":"2021-12-22","close":2297.3953},{"date":"2021-12-23","close":2302.252},{"date":"2021-12-24","close":2292.5383},{"date":"2021-12-27","close":2253.6816},{"date":"2021-12-28","close":2248.8242},{"date":"2021-12-29","close":2287.6809},{"date":"2021-12-30","close":2302.252},{"date":"2022-01-03","close":2380.0},{"date":"2022-01-04","close":2404.2507},{"date":"2022-01-05","close":2438.2502},{"date":"2022-01-06","close":2404.2507},{"date":"2022-01-07","close":2399.3938},{"date":"2022-01-10","close":2321.6804},{"date":"2022-01-11","close":2263.3955},{"date":"2022-01-12","close":2311.9663},{"date":"2022-01-13","close":2321.6804},{"date":"2022-01-14","close":2277.967},{"date":"2022-01-17","close":2205.1106},{"date":"2022-01-18","close":2156.54},{"date":"2022-01-19","close":2151.6829},{"date":"2022-01-20","close":2180.8254},{"date":"2022-01-21","close":2171.1113},{"date":"2022-01-24","close":2127.3977},{"date":"2022-01-25","close":2049.6846},{"date":"2022-01-26","close":2049.6846},{"date":"2022-01-27","close":1986.5426},{"date":"2022-01-28","close":2044.8274},{"date":"2022-02-03","close":2156.54},{"date":"2022-02-04","close":2185.6826},{"date":"2022-02-07","close":2180.8254},{"date":"2022-02-08","close":2180.8254},{"date":"2022-02-09","close":2180.8254},{"date":"2022-02-10","close":2185.6826},{"date":"2022-02-11","close":2161.397},{"date":"2022-02-14","close":2112.8267},{"date":"2022-02-15","close":2054.5413},{"date":"2022-02-16","close":2107.9692},{"date":"2022-02-17","close":2127.3977},{"date":"2022-02-18","close":2132.2549},{"date":"2022-02-21","close":2137.1116},{"date":"2022-02-22","close":2137.1116},{"date":"2022-02-23","close":2137.1116},{"date":"2022-02-24","close":2399.3938},{"date":"2022-02-25","close":2268.2527},{"date":"2022-02-28","close":2268.2527},{"date":"2022-03-02","close":2297.3953},{"date":"2022-03-03","close":2399.3938},{"date":"2022-03-04","close":2399.3938},{"date":"2022-03-07","close":2428.5359},{"date":"2022-03-08","close":2331.3945},{"date":"2022-03-10","close":2331.3945},{"date":"2022-03-11","close":2336.252},{"date":"2022-03-14","close":2292.5383},{"date":"2022-03-15","close":2205.1106},{"date":"2022-03-16","close":2273.1099},{"date":"2022-03-17","close":2297.3953},{"date":"2022-03-18","close":2292.5383},{"date":"2022-03-21","close":2292.5383},{"date":"2022-03-22","close":2379.9656},{"date":"2022-03-23","close":2452.8215},{"date":"2022-03-24","close":2423.679},{"date":"2022-03-25","close":2375.1084},{"date":"2022-03-28","close":2404.2507},{"date":"2022-03-29","close":2525.6772},{"date":"2022-03-30","close":2676.2466},{"date":"2022-03-31","close":2632.533},{"date":"2022-04-01","close":2549.9629},{"date":"2022-04-04","close":2535.3916},{"date":"2022-04-05","close":2564.5342},{"date":"2022-04-06","close":2593.6765},{"date":"2022-04-07","close":2700.5322},{"date":"2022-04-08","close":2656.8186},{"date":"2022-04-11","close":3453.3782},{"date":"2022-04-12","close":3739.9456},{"date":"2022-04-13","close":3652.5183},{"date":"2022-04-14","close":3574.8052},{"date":"2022-04-15","close":3506.8059},{"date":"2022-04-18","close":3336.8086},{"date":"2022-04-19","close":3365.9509},{"date":"2022-04-20","close":3195.9536},{"date":"2022-04-21","close":3642.8042},{"date":"2022-04-22","close":4143.0825},{"date":"2022-04-25","close":3992.5134},{"date":"2022-04-26","close":3997.3704},{"date":"2022-04-27","close":4351.937},{"date":"2022-04-28","close":3953.657},{"date":"2022-04-29","close":4468.5063},{"date":"2022-05-02","close":4463.6489},{"date":"2022-05-03","close":4517.0771},{"date":"2022-05-04","close":4424.793},{"date":"2022-05-06","close":4308.2231},{"date":"2022-05-09","close":4450.0},{"date":"2022-05-10","close":3958.5137},{"date":"2022-05-11","close":3982.7993},{"date":"2022-05-12","close":3739.9456},{"date":"2022-05-13","close":3701.0889},{"date":"2022-05-16","close":3837.0869},{"date":"2022-05-17","close":3788.5166},{"date":"2022-05-18","close":3997.3704},{"date":"2022-05-19","close":4021.6555},{"date":"2022-05-20","close":3880.8005},{"date":"2022-05-23","close":3696.2319},{"date":"2022-05-24","close":3569.948},{"date":"2022-05-25","close":3531.0913},{"date":"2022-05-26","close":3691.3748},{"date":"2022-05-27","close":3603.9475},{"date":"2022-05-30","close":3579.6624},{"date":"2022-05-31","close":3569.948},{"date":"2022-06-02","close":3574.8052},{"date":"2022-06-03","close":3501.9492},{"date":"2022-06-07","close":3652.5183},{"date":"2022-06-08","close":3550.5195},{"date":"2022-06-09","close":3560.2339},{"date":"2022-06-10","close":3463.0925},{"date":"2022-06-13","close":3225.0959},{"date":"2022-06-14","close":3220.2388},{"date":"2022-06-15","close":3069.6697},{"date":"2022-06-16","close":3118.2402},{"date":"2022-06-17","close":3113.3833},{"date":"2022-06-20","close":3123.0974},{"date":"2022-06-21","close":3234.8103},{"date":"2022-06-22","close":3035.6699},{"date":"2022-06-23","close":2700.5322},{"date":"2022-06-24","close":2928.8147},{"date":"2022-06-27","close":3195.9536},{"date":"2022-06-28","close":3497.092},{"date":"2022-06-29","close":3390.2363},{"date":"2022-06-30","close":3302.8091},{"date":"2022-07-01","close":3137.6687},{"date":"2022-07-04","close":3050.2412},{"date":"2022-07-05","close":3069.6697},{"date":"2022-07-06","close":2962.814},{"date":"2022-07-07","close":3181.3823},{"date":"2022-07-08","close":3147.3828},{"date":"2022-07-11","close":3341.6658},{"date":"2022-07-12","close":3307.6663},{"date":"2022-07-13","close":3380.5222},{"date":"2022-07-14","close":3283.3806},{"date":"2022-07-15","close":3166.811},{"date":"2022-07-18","close":3244.5242},{"date":"2022-07-19","close":3715.6602},{"date":"2022-07-20","close":3642.8042},{"date":"2022-07-21","close":3535.9485},{"date":"2022-07-22","close":3385.3792},{"date":"2022-07-25","close":3346.5227},{"date":"2022-07-26","close":3297.9521},{"date":"2022-07-27","close":3419.3789},{"date":"2022-07-28","close":3399.9507},{"date":"2022-07-29","close":3482.521},{"date":"2022-08-01","close":3501.9492},{"date":"2022-08-02","close":3443.6643},{"date":"2022-08-03","close":3647.6611},{"date":"2022-08-04","close":3584.5193},{"date":"2022-08-05","close":3497.092},{"date":"2022-08-08","close":3608.8047},{"date":"2022-08-09","close":3676.8037},{"date":"2022-08-10","close":3827.3728},{"date":"2022-08-11","close":3744.8025},{"date":"2022-08-12","close":3613.6616},{"date":"2022-08-16","close":3589.3762},{"date":"2022-08-17","close":3725.3745},{"date":"2022-08-18","close":3633.0898},{"date":"2022-08-19","close":3565.0911},{"date":"2022-08-22","close":3438.8071},{"date":"2022-08-23","close":3613.6616},{"date":"2022-08-24","close":3618.5188},{"date":"2022-08-25","close":3730.2314},{"date":"2022-08-26","close":3676.8037},{"date":"2022-08-29","close":3497.092},{"date":"2022-08-30","close":3550.5195},{"date":"2022-08-31","close":3555.377},{"date":"2022-09-01","close":3390.2363},{"date":"2022-09-02","close":3288.2378},{"date":"2022-09-05","close":3336.8086},{"date":"2022-09-06","close":3463.0925},{"date":"2022-09-07","close":3463.0925},{"date":"2022-09-08","close":3327.0942},{"date":"2022-09-13","close":3317.3804},{"date":"2022-09-14","close":3225.0959},{"date":"2022-09-15","close":3186.2393},{"date":"2022-09-16","close":3103.6689},{"date":"2022-09-19","close":2977.3853},{"date":"2022-09-20","close":3050.2412},{"date":"2022-09-21","close":2996.8132},{"date":"2022-09-22","close":3069.6697},{"date":"2022-09-23","close":2904.5293},{"date":"2022-09-26","close":2685.9609},{"date":"2022-09-27","close":2690.8179},{"date":"2022-09-28","close":2569.3911},{"date":"2022-09-29","close":2579.1052},{"date":"2022-09-30","close":2583.9626},{"date":"2022-10-04","close":2758.8169},{"date":"2022-10-05","close":2719.9604},{"date":"2022-10-06","close":2783.1023},{"date":"2022-10-07","close":2753.96},{"date":"2022-10-11","close":2661.6755},{"date":"2022-10-12","close":2622.8188},{"date":"2022-10-13","close":2433.3933},{"date":"2022-10-14","close":2593.6765},{"date":"2022-10-17","close":2622.8188},{"date":"2022-10-18","close":2632.533},{"date":"2022-10-19","close":2622.8188},{"date":"2022-10-20","close":2627.676},{"date":"2022-10-21","close":2535.3916},{"date":"2022-10-24","close":2613.105},{"date":"2022-10-25","close":2579.1052},{"date":"2022-10-26","close":2501.3923},{"date":"2022-10-27","close":2598.5337},{"date":"2022-10-28","close":2564.5342},{"date":"2022-10-31","close":2617.9619},{"date":"2022-11-01","close":2773.3882},{"date":"2022-11-02","close":2661.6755},{"date":"2022-11-03","close":2695.675},{"date":"2022-11-04","close":2705.3892},{"date":"2022-11-07","close":2724.8176},{"date":"2022-11-08","close":2729.6743},{"date":"2022-11-09","close":2749.103},{"date":"2022-11-10","close":2710.2463},{"date":"2022-11-11","close":2749.103},{"date":"2022-11-14","close":2792.8164},{"date":"2022-11-15","close":2773.3882},{"date":"2022-11-16","close":2753.96},{"date":"2022-11-17","close":2685.9609},{"date":"2022-11-18","close":2656.8186},{"date":"2022-11-21","close":2579.1052},{"date":"2022-11-22","close":2608.2476},{"date":"2022-11-23","close":2647.1042},{"date":"2022-11-24","close":2651.9614},{"date":"2022-11-25","close":2666.533},{"date":"2022-11-28","close":2593.6765},{"date":"2022-11-29","close":2613.105},{"date":"2022-11-30","close":2632.533},{"date":"2022-12-01","close":2632.533},{"date":"2022-12-02","close":2569.3911},{"date":"2022-12-05","close":2554.8201},{"date":"2022-12-06","close":2477.1069},{"date":"2022-12-07","close":2452.8215},{"date":"2022-12-08","close":2413.9648},{"date":"2022-12-09","close":2428.5359},{"date":"2022-12-12","close":2404.2507},{"date":"2022-12-13","close":2409.1077},{"date":"2022-12-14","close":2447.9644},{"date":"2022-12-15","close":2409.1077},{"date":"2022-12-16","close":2365.394},{"date":"2022-12-19","close":2360.5371},{"date":"2022-12-20","close":2282.824},{"date":"2022-12-21","close":2287.6809},{"date":"2022-12-22","close":2321.6804},{"date":"2022-12-23","close":2258.5386},{"date":"2022-12-26","close":2209.968},{"date":"2022-12-27","close":2273.1099},{"date":"2022-12-28","close":2282.824},{"date":"2022-12-29","close":2185.6826},{"date":"2023-01-02","close":2127.3977},{"date":"2023-01-03","close":2112.8267},{"date":"2023-01-04","close":2156.54},{"date":"2023-01-05","close":2297.3953},{"date":"2023-01-06","close":2258.5386},{"date":"2023-01-09","close":2292.5383},{"date":"2023-01-10","close":2287.6809},{"date":"2023-01-11","close":2379.9656},{"date":"2023-01-12","close":2326.5376},{"date":"2023-01-13","close":2379.9656},{"date":"2023-01-16","close":2360.5371},{"date":"2023-01-17","close":2311.9663},{"date":"2023-01-18","close":2292.5383},{"date":"2023-01-19","close":2277.967},{"date":"2023-01-20","close":2287.6809},{"date":"2023-01-25","close":2331.3945},{"date":"2023-01-26","close":2379.9656},{"date":"2023-01-27","close":2389.6797},{"date":"2023-01-30","close":2355.6799},{"date":"2023-01-31","close":2370.2512},{"date":"2023-02-01","close":2375.1084},{"date":"2023-02-02","close":2379.9656},{"date":"2023-02-03","close":2384.8223},{"date":"2023-02-06","close":2384.8223},{"date":"2023-02-07","close":2530.5347},{"date":"2023-02-08","close":2549.9629},{"date":"2023-02-09","close":2545.1057},{"date":"2023-02-10","close":2545.1057},{"date":"2023-02-13","close":2472.2498},{"date":"2023-02-14","close":2462.5356},{"date":"2023-02-15","close":2438.2502},{"date":"2023-02-16","close":2472.2498},{"date":"2023-02-17","close":2486.821},{"date":"2023-02-20","close":2467.3926},{"date":"2023-02-21","close":2486.821},{"date":"2023-02-22","close":2418.822},{"date":"2023-02-23","close":2496.5352},{"date":"2023-02-24","close":2452.8215},{"date":"2023-02-27","close":2394.5366},{"date":"2023-02-28","close":2399.3938},{"date":"2023-03-02","close":2379.9656},{"date":"2023-03-03","close":2370.2512},{"date":"2023-03-06","close":2384.8223},{"date":"2023-03-07","close":2472.2498},{"date":"2023-03-08","close":2467.3926},{"date":"2023-03-09","close":2443.1072},{"date":"2023-03-10","close":2360.5371},{"date":"2023-03-13","close":2311.9663},{"date":"2023-03-14","close":2190.5396},{"date":"2023-03-15","close":2355.6799},{"date":"2023-03-16","close":2326.5376},{"date":"2023-03-17","close":2360.5371},{"date":"2023-03-20","close":2379.9656},{"date":"2023-03-21","close":2350.823},{"date":"2023-03-22","close":2360.5371},{"date":"2023-03-23","close":2360.5371},{"date":"2023-03-24","close":2394.5366},{"date":"2023-03-27","close":2438.2502},{"date":"2023-03-28","close":2452.8215},{"date":"2023-03-29","close":2554.8201},{"date":"2023-03-30","close":2569.3911},{"date":"2023-03-31","close":2540.2488},{"date":"2023-04-03","close":2588.8193},{"date":"2023-04-04","close":2666.533},{"date":"2023-04-05","close":2656.8186},{"date":"2023-04-06","close":2627.676},{"date":"2023-04-07","close":2622.8188},{"date":"2023-04-10","close":2593.6765},{"date":"2023-04-11","close":2588.8193},{"date":"2023-04-12","close":2632.533},{"date":"2023-04-13","close":2627.676},{"date":"2023-04-14","close":2676.2466},{"date":"2023-04-17","close":2734.5315},{"date":"2023-04-18","close":2710.2463},{"date":"2023-04-19","close":2826.8162},{"date":"2023-04-20","close":2719.9604},{"date":"2023-04-21","close":3021.0989},{"date":"2023-04-24","close":2953.0999},{"date":"2023-04-25","close":3176.5251},{"date":"2023-04-26","close":3293.095},{"date":"2023-04-27","close":3157.0969},{"date":"2023-04-28","close":3001.6707},{"date":"2023-05-02","close":3098.812},{"date":"2023-05-03","close":3171.6682},{"date":"2023-05-04","close":3021.0989},{"date":"2023-05-08","close":2962.814},{"date":"2023-05-09","close":3021.0989},{"date":"2023-05-10","close":3113.3833},{"date":"2023-05-11","close":3166.811},{"date":"2023-05-12","close":3035.6699},{"date":"2023-05-15","close":3210.5247},{"date":"2023-05-16","close":3181.3823},{"date":"2023-05-17","close":3157.0969},{"date":"2023-05-18","close":3404.8076},{"date":"2023-05-19","close":3225.0959},{"date":"2023-05-22","close":3259.0955},{"date":"2023-05-23","close":3254.2385},{"date":"2023-05-24","close":3191.0964},{"date":"2023-05-25","close":3064.8125},{"date":"2023-05-26","close":2982.2422},{"date":"2023-05-30","close":2914.2432},{"date":"2023-05-31","close":2904.5293},{"date":"2023-06-01","close":2914.2432},{"date":"2023-06-02","close":2977.3853},{"date":"2023-06-05","close":2987.0996},{"date":"2023-06-07","close":2919.1003},{"date":"2023-06-08","close":2972.5283},{"date":"2023-06-09","close":2938.5286},{"date":"2023-06-12","close":2977.3853},{"date":"2023-06-13","close":2962.814},{"date":"2023-06-14","close":2982.2422},{"date":"2023-06-15","close":3079.3835},{"date":"2023-06-16","close":3118.2402},{"date":"2023-06-19","close":3132.8115},{"date":"2023-06-20","close":3089.0979},{"date":"2023-06-21","close":3050.2412},{"date":"2023-06-22","close":3030.8132},{"date":"2023-06-23","close":2953.0999},{"date":"2023-06-26","close":2923.9575},{"date":"2023-06-27","close":2914.2432},{"date":"2023-06-28","close":2914.2432},{"date":"2023-06-29","close":2773.3882},{"date":"2023-06-30","close":2817.1018},{"date":"2023-07-03","close":2807.3879},{"date":"2023-07-04","close":2817.1018},{"date":"2023-07-05","close":2836.53},{"date":"2023-07-06","close":2666.533},{"date":"2023-07-07","close":2651.9614},{"date":"2023-07-10","close":2647.1042},{"date":"2023-07-11","close":2700.5322},{"date":"2023-07-12","close":2700.5322},{"date":"2023-07-13","close":2681.104},{"date":"2023-07-14","close":2617.9619},{"date":"2023-07-17","close":2666.533},{"date":"2023-07-18","close":2608.2476},{"date":"2023-07-19","close":2549.9629},{"date":"2023-07-20","close":2598.5337},{"date":"2023-07-21","close":2564.5342},{"date":"2023-07-24","close":2700.5322},{"date":"2023-07-25","close":2622.8188},{"date":"2023-07-26","close":2457.6785},{"date":"2023-07-27","close":2486.821},{"date":"2023-07-28","close":2608.2476},{"date":"2023-07-31","close":2700.5322},{"date":"2023-08-01","close":2681.104},{"date":"2023-08-02","close":2651.9614},{"date":"2023-08-03","close":2588.8193},{"date":"2023-08-04","close":2622.8188},{"date":"2023-08-07","close":2559.6772},{"date":"2023-08-08","close":2491.678},{"date":"2023-08-09","close":2535.3916},{"date":"2023-08-10","close":2549.9629},{"date":"2023-08-11","close":2583.9626},{"date":"2023-08-14","close":2525.6772},{"date":"2023-08-16","close":2433.3933},{"date":"2023-08-17","close":2413.9648},{"date":"2023-08-18","close":2394.5366},{"date":"2023-08-21","close":2418.822},{"date":"2023-08-22","close":2433.3933},{"date":"2023-08-23","close":2462.5356},{"date":"2023-08-24","close":2457.6785},{"date":"2023-08-25","close":2399.3938},{"date":"2023-08-28","close":2506.2493},{"date":"2023-08-29","close":2486.821},{"date":"2023-08-30","close":2491.678},{"date":"2023-08-31","close":2491.678},{"date":"2023-09-01","close":2501.3923},{"date":"2023-09-04","close":2511.1062},{"date":"2023-09-05","close":2481.9639},{"date":"2023-09-06","close":2457.6785},{"date":"2023-09-07","close":2399.3938},{"date":"2023-09-08","close":2428.5359},{"date":"2023-09-11","close":2404.2507},{"date":"2023-09-12","close":2365.394},{"date":"2023-09-13","close":2350.823},{"date":"2023-09-14","close":2355.6799},{"date":"2023-09-15","close":2413.9648},{"date":"2023-09-18","close":2394.5366},{"date":"2023-09-19","close":2360.5371},{"date":"2023-09-20","close":2355.6799},{"date":"2023-09-21","close":2263.3955},{"date":"2023-09-22","close":2268.2527},{"date":"2023-09-25","close":2341.1086},{"date":"2023-09-26","close":2292.5383},{"date":"2023-09-27","close":2273.1099},{"date":"2023-10-04","close":2209.968},{"date":"2023-10-05","close":2156.54},{"date":"2023-10-06","close":2209.968},{"date":"2023-10-10","close":2253.6816},{"date":"2023-10-11","close":2292.5383},{"date":"2023-10-12","close":2384.8223},{"date":"2023-10-13","close":2370.2512},{"date":"2023-10-16","close":2647.1042},{"date":"2023-10-17","close":2661.6755},{"date":"2023-10-18","close":2690.8179},{"date":"2023-10-19","close":2511.1062},{"date":"2023-10-20","close":2423.679},{"date":"2023-10-23","close":2263.3955},{"date":"2023-10-24","close":2316.8235},{"date":"2023-10-25","close":2287.6809},{"date":"2023-10-26","close":2190.5396},{"date":"2023-10-27","close":2166.2542},{"date":"2023-10-30","close":2200.2537},{"date":"2023-10-31","close":2166.2542},{"date":"2023-11-01","close":2205.1106},{"date":"2023-11-02","close":2268.2527},{"date":"2023-11-03","close":2307.1094},{"date":"2023-11-06","close":2345.9658},{"date":"2023-11-07","close":2307.1094},{"date":"2023-11-08","close":2273.1099},{"date":"2023-11-09","close":2273.1099},{"date":"2023-11-10","close":2229.3962},{"date":"2023-11-13","close":2486.821},{"date":"2023-11-14","close":2491.678},{"date":"2023-11-15","close":2443.1072},{"date":"2023-11-16","close":2428.5359},{"date":"2023-11-17","close":2379.9656},{"date":"2023-11-20","close":2438.2502},{"date":"2023-11-21","close":2452.8215},{"date":"2023-11-22","close":2491.678},{"date":"2023-11-23","close":2481.9639},{"date":"2023-11-24","close":2481.9639},{"date":"2023-11-27","close":2457.6785},{"date":"2023-11-28","close":2452.8215},{"date":"2023-11-29","close":2486.821},{"date":"2023-11-30","close":2501.3923},{"date":"2023-12-01","close":2549.9629},{"date":"2023-12-04","close":2515.9634},{"date":"2023-12-05","close":2462.5356},{"date":"2023-12-06","close":2481.9639},{"date":"2023-12-07","close":2418.822},{"date":"2023-12-08","close":2433.3933},{"date":"2023-12-11","close":2481.9639},{"date":"2023-12-12","close":2486.821},{"date":"2023-12-13","close":2438.2502},{"date":"2023-12-14","close":2409.1077},{"date":"2023-12-15","close":2428.5359},{"date":"2023-12-18","close":2433.3933},{"date":"2023-12-19","close":2433.3933},{"date":"2023-12-20","close":2477.1069},{"date":"2023-12-21","close":2447.9644},{"date":"2023-12-22","close":2438.2502},{"date":"2023-12-26","close":2418.822},{"date":"2023-12-27","close":2423.7285},{"date":"2023-12-28","close":2502.2297},{"date":"2024-01-02","close":2502.2297},{"date":"2024-01-03","close":2546.3867},{"date":"2024-01-04","close":2536.574},{"date":"2024-01-05","close":2521.855},{"date":"2024-01-08","close":2507.136},{"date":"2024-01-09","close":2531.6677},{"date":"2024-01-10","close":2556.1992},{"date":"2024-01-11","close":2551.293},{"date":"2024-01-12","close":2629.7944},{"date":"2024-01-15","close":2615.0752},{"date":"2024-01-16","close":2590.5437},{"date":"2024-01-17","close":2600.3562},{"date":"2024-01-18","close":2570.9182},{"date":"2024-01-19","close":2639.6069},{"date":"2024-01-22","close":2531.6677},{"date":"2024-01-23","close":2502.2297},{"date":"2024-01-24","close":2492.417},{"date":"2024-01-25","close":2487.5105},{"date":"2024-01-26","close":2521.855},{"date":"2024-01-29","close":2512.0422},{"date":"2024-01-30","close":2531.6677},{"date":"2024-01-31","close":2526.7612},{"date":"2024-02-01","close":2580.731},{"date":"2024-02-02","close":2619.9817},{"date":"2024-02-05","close":2629.7944},{"date":"2024-02-06","close":2575.8247},{"date":"2024-02-07","close":2595.4497},{"date":"2024-02-08","close":2556.1992},{"date":"2024-02-13","close":2595.4497},{"date":"2024-02-14","close":2585.6375},{"date":"2024-02-15","close":2536.574},{"date":"2024-02-16","close":2561.1055},{"date":"2024-02-19","close":2644.5132},{"date":"2024-02-20","close":2639.6069},{"date":"2024-02-21","close":2644.5132},{"date":"2024-02-22","close":2605.2625},{"date":"2024-02-23","close":2561.1055},{"date":"2024-02-26","close":2541.4802},{"date":"2024-02-27","close":2462.979},{"date":"2024-02-28","close":2482.6042},{"date":"2024-02-29","close":2870.2046},{"date":"2024-03-04","close":2855.4856},{"date":"2024-03-05","close":2835.8604},{"date":"2024-03-06","close":2786.7969},{"date":"2024-03-07","close":2664.1387},{"date":"2024-03-08","close":2688.6702},{"date":"2024-03-11","close":2619.9817},{"date":"2024-03-12","close":2629.7944},{"date":"2024-03-13","close":2619.9817},{"date":"2024-03-14","close":2688.6702},{"date":"2024-03-15","close":2757.3589},{"date":"2024-03-18","close":2727.9209},{"date":"2024-03-19","close":2669.0449},{"date":"2024-03-20","close":2688.6702},{"date":"2024-03-21","close":2683.7639},{"date":"2024-03-22","close":2708.2957},{"date":"2024-03-25","close":2727.9209},{"date":"2024-03-26","close":2718.1084},{"date":"2024-03-27","close":2673.9514},{"date":"2024-03-28","close":2619.9817},{"date":"2024-03-29","close":2654.3259},{"date":"2024-04-01","close":2688.6702},{"date":"2024-04-02","close":2600.3562},{"date":"2024-04-03","close":2561.1055},{"date":"2024-04-04","close":2580.731},{"date":"2024-04-05","close":2595.4497},{"date":"2024-04-08","close":2516.9485},{"date":"2024-04-09","close":2502.2297},{"date":"2024-04-11","close":2482.6042},{"date":"2024-04-12","close":2423.7285},{"date":"2024-04-15","close":2399.1965},{"date":"2024-04-16","close":2310.8826},{"date":"2024-04-17","close":2286.3511},{"date":"2024-04-18","close":2389.3838},{"date":"2024-04-19","close":2389.3838},{"date":"2024-04-22","close":2355.0396},{"date":"2024-04-23","close":2345.2268},{"date":"2024-04-24","close":2389.3838},{"date":"2024-04-25","close":2374.665},{"date":"2024-04-26","close":2364.8523},{"date":"2024-04-29","close":2413.9158},{"date":"2024-04-30","close":2423.7285},{"date":"2024-05-02","close":2438.4473},{"date":"2024-05-03","close":2409.0093},{"date":"2024-05-07","close":2428.6345},{"date":"2024-05-08","close":2467.8853},{"date":"2024-05-09","close":2453.1663},{"date":"2024-05-10","close":2458.0728},{"date":"2024-05-13","close":2418.822},{"date":"2024-05-14","close":2438.4473},{"date":"2024-05-16","close":2428.6345},{"date":"2024-05-17","close":2413.9158},{"date":"2024-05-20","close":2443.3535},{"date":"2024-05-21","close":2443.3535},{"date":"2024-05-22","close":2413.9158},{"date":"2024-05-23","close":2384.4775},{"date":"2024-05-24","close":2364.8523},{"date":"2024-05-27","close":2355.0396},{"date":"2024-05-28","close":2369.7588},{"date":"2024-05-29","close":2335.4143},{"date":"2024-05-30","close":2315.7891},{"date":"2024-05-31","close":2315.7891},{"date":"2024-06-03","close":2482.6042},{"date":"2024-06-04","close":2394.2903},{"date":"2024-06-05","close":2369.7588},{"date":"2024-06-07","close":2355.0396},{"date":"2024-06-10","close":2389.3838},{"date":"2024-06-11","close":2384.4775},{"date":"2024-06-12","close":2394.2903},{"date":"2024-06-13","close":2409.0093},{"date":"2024-06-14","close":2379.5713},{"date":"2024-06-17","close":2384.4775},{"date":"2024-06-18","close":2394.2903},{"date":"2024-06-19","close":2394.2903},{"date":"2024-06-20","close":2423.7285},{"date":"2024-06-21","close":3149.8655},{"date":"2024-06-24","close":3777.876},{"date":"2024-06-25","close":3871.0964},{"date":"2024-06-26","close":3871.0964},{"date":"2024-06-27","close":4091.8816},{"date":"2024-06-28","close":3964.3167},{"date":"2024-07-01","close":3571.8101},{"date":"2024-07-02","close":3463.8708},{"date":"2024-07-03","close":3341.2126},{"date":"2024-07-04","close":3351.0251},{"date":"2024-07-05","close":3400.0884},{"date":"2024-07-08","close":3409.9011},{"date":"2024-07-09","close":3301.9619},{"date":"2024-07-10","close":3444.2454},{"date":"2024-07-11","close":3473.6836},{"date":"2024-07-12","close":3154.7717},{"date":"2024-07-15","close":3218.5542},{"date":"2024-07-16","close":3037.0198},{"date":"2024-07-17","close":3032.1135},{"date":"2024-07-18","close":3390.2759},{"date":"2024-07-19","close":3596.3418},{"date":"2024-07-22","close":3483.4961},{"date":"2024-07-23","close":3488.4023},{"date":"2024-07-24","close":3581.6228},{"date":"2024-07-25","close":3429.5266},{"date":"2024-07-26","close":3527.6531},{"date":"2024-07-29","close":3561.9976},{"date":"2024-07-30","close":3257.8049},{"date":"2024-07-31","close":3360.8376},{"date":"2024-08-01","close":3341.2126},{"date":"2024-08-02","close":3272.5237},{"date":"2024-08-05","close":2938.8931},{"date":"2024-08-06","close":3159.6782},{"date":"2024-08-07","close":3262.7112},{"date":"2024-08-08","close":3100.8022},{"date":"2024-08-09","close":3522.7468},{"date":"2024-08-12","close":3409.9011},{"date":"2024-08-13","close":3336.3062},{"date":"2024-08-14","close":3409.9011},{"date":"2024-08-16","close":3454.0581},{"date":"2024-08-19","close":3429.5266},{"date":"2024-08-20","close":3404.9946},{"date":"2024-08-21","close":3463.8708},{"date":"2024-08-22","close":3861.2837},{"date":"2024-08-23","close":3885.8154},{"date":"2024-08-26","close":3939.7852},{"date":"2024-08-27","close":3920.1597},{"date":"2024-08-28","close":3748.438},{"date":"2024-08-29","close":3684.6558},{"date":"2024-08-30","close":3915.2534},{"date":"2024-09-02","close":3915.2534},{"date":"2024-09-03","close":3856.3774},{"date":"2024-09-04","close":3660.124},{"date":"2024-09-05","close":3341.2126},{"date":"2024-09-06","close":3213.6479},{"date":"2024-09-09","close":3247.9922},{"date":"2024-09-10","close":3262.7112},{"date":"2024-09-11","close":3404.9946},{"date":"2024-09-12","close":3444.2454},{"date":"2024-09-13","close":4111.5063},{"date":"2024-09-19","close":3915.2534},{"date":"2024-09-20","close":4229.2588},{"date":"2024-09-23","close":4136.0381},{"date":"2024-09-24","close":4018.2864},{"date":"2024-09-25","close":3777.876},{"date":"2024-09-26","close":3871.0964},{"date":"2024-09-27","close":3856.3774},{"date":"2024-09-30","close":3802.4077},{"date":"2024-10-02","close":3640.4988},{"date":"2024-10-04","close":3640.4988},{"date":"2024-10-07","close":3733.719},{"date":"2024-10-08","close":3733.719},{"date":"2024-10-10","close":3674.843},{"date":"2024-10-11","close":3615.967},{"date":"2024-10-14","close":3615.967},{"date":"2024-10-15","close":3630.686},{"date":"2024-10-16","close":3458.9644},{"date":"2024-10-17","close":3409.9011},{"date":"2024-10-18","close":3360.8376},{"date":"2024-10-21","close":3400.0884},{"date":"2024-10-22","close":3292.1492},{"date":"2024-10-23","close":3301.9619},{"date":"2024-10-24","close":3257.8049},{"date":"2024-10-25","close":3331.3999},{"date":"2024-10-28","close":3360.8376},{"date":"2024-10-29","close":3194.0225},{"date":"2024-10-30","close":3169.491},{"date":"2024-10-31","close":3066.4578},{"date":"2024-11-01","close":3027.207},{"date":"2024-11-04","close":3159.6782},{"date":"2024-11-05","close":3184.21},{"date":"2024-11-06","close":3223.4607},{"date":"2024-11-07","close":3223.4607},{"date":"2024-11-08","close":3277.4302},{"date":"2024-11-11","close":3125.334},{"date":"2024-11-12","close":3061.5515},{"date":"2024-11-13","close":2924.1743},{"date":"2024-11-14","close":2938.8931},{"date":"2024-11-15","close":2973.2375},{"date":"2024-11-18","close":3032.1135},{"date":"2024-11-19","close":3135.1465},{"date":"2024-11-20","close":3090.9895},{"date":"2024-11-21","close":3081.1768},{"date":"2024-11-22","close":3169.491},{"date":"2024-11-25","close":3287.2429},{"date":"2024-11-26","close":3262.7112},{"date":"2024-11-27","close":3071.3643},{"date":"2024-11-28","close":3017.3945},{"date":"2024-11-29","close":2909.4553},{"date":"2024-12-02","close":2781.8906},{"date":"2024-12-03","close":2894.7361},{"date":"2024-12-04","close":2536.574},{"date":"2024-12-05","close":2585.6375},{"date":"2024-12-06","close":2512.0422},{"date":"2024-12-09","close":2404.103},{"date":"2024-12-10","close":2575.8247},{"date":"2024-12-11","close":2590.5437},{"date":"2024-12-12","close":2649.4194},{"date":"2024-12-13","close":2615.0752},{"date":"2024-12-16","close":2693.5767},{"date":"2024-12-17","close":2718.1084},{"date":"2024-12-18","close":2683.7639},{"date":"2024-12-19","close":2669.0449},{"date":"2024-12-20","close":2570.9182},{"date":"2024-12-23","close":2664.1387},{"date":"2024-12-24","close":2688.6702},{"date":"2024-12-26","close":2649.4194},{"date":"2024-12-27","close":2585.6375},{"date":"2024-12-30","close":2624.8879},{"date":"2025-01-02","close":2664.1387},{"date":"2025-01-03","close":2703.3892},{"date":"2025-01-06","close":2742.6399},{"date":"2025-01-07","close":2762.2654},{"date":"2025-01-08","close":2698.4829},{"date":"2025-01-09","close":2718.1084},{"date":"2025-01-10","close":2747.5464},{"date":"2025-01-13","close":2727.9209},{"date":"2025-01-14","close":2723.0144},{"date":"2025-01-15","close":2737.7336},{"date":"2025-01-16","close":2762.2654},{"date":"2025-01-17","close":2742.6399},{"date":"2025-01-20","close":2791.7034},{"date":"2025-01-21","close":2727.9209},{"date":"2025-01-22","close":2723.0144},{"date":"2025-01-23","close":2624.8879},{"date":"2025-01-24","close":2673.9514},{"date":"2025-01-31","close":2605.2625},{"date":"2025-02-03","close":2531.6677},{"date":"2025-02-04","close":2693.5767},{"date":"2025-02-05","close":2624.8879},{"date":"2025-02-06","close":2639.6069},{"date":"2025-02-07","close":2458.0728},{"date":"2025-02-10","close":2453.1663},{"date":"2025-02-11","close":2487.5105},{"date":"2025-02-12","close":2477.698},{"date":"2025-02-13","close":2526.7612},{"date":"2025-02-14","close":2541.4802},{"date":"2025-02-17","close":2590.5437},{"date":"2025-02-18","close":2629.7944},{"date":"2025-02-19","close":2649.4194},{"date":"2025-02-20","close":2664.1387},{"date":"2025-02-21","close":2649.4194},{"date":"2025-02-24","close":2683.7639},{"date":"2025-02-25","close":2693.5767},{"date":"2025-02-26","close":2659.2322},{"date":"2025-02-27","close":2634.4722},{"date":"2025-02-28","close":2550.2878},{"date":"2025-03-04","close":2550.2878},{"date":"2025-03-05","close":2718.6565},{"date":"2025-03-06","close":2693.8962},{"date":"2025-03-07","close":2693.8962},{"date":"2025-03-10","close":2708.7524},{"date":"2025-03-11","close":2624.5681},{"date":"2025-03-12","close":2580.0},{"date":"2025-03-13","close":2565.1438},{"date":"2025-03-14","close":2589.9041},{"date":"2025-03-17","close":2584.9519},{"date":"2025-03-18","close":2614.6641},{"date":"2025-03-19","close":2609.7122},{"date":"2025-03-20","close":2560.1919},{"date":"2025-03-21","close":2906.833},{"date":"2025-03-24","close":2931.593},{"date":"2025-03-25","close":2758.2725},{"date":"2025-03-26","close":2674.0881},{"date":"2025-03-27","close":2634.4722},{"date":"2025-03-28","close":2614.6641},{"date":"2025-03-31","close":2500.7678},{"date":"2025-04-01","close":2535.4319},{"date":"2025-04-02","close":2520.5757},{"date":"2025-04-03","close":2510.6716},{"date":"2025-04-04","close":2535.4319},{"date":"2025-04-07","close":2342.3032},{"date":"2025-04-08","close":2342.3032},{"date":"2025-04-09","close":2456.1995},{"date":"2025-04-10","close":2545.3359},{"date":"2025-04-11","close":2545.3359},{"date":"2025-04-14","close":2555.24},{"date":"2025-04-15","close":2599.8081},{"date":"2025-04-16","close":2545.3359},{"date":"2025-04-17","close":2575.0479},{"date":"2025-04-18","close":2584.9519},{"date":"2025-04-21","close":2555.24},{"date":"2025-04-22","close":2565.1438},{"date":"2025-04-23","close":2614.6641},{"date":"2025-04-24","close":2589.9041},{"date":"2025-04-25","close":2599.8081},{"date":"2025-04-28","close":2565.1438},{"date":"2025-04-29","close":2565.1438},{"date":"2025-04-30","close":2550.2878},{"date":"2025-05-02","close":2530.4797},{"date":"2025-05-07","close":2555.24},{"date":"2025-05-08","close":2589.9041},{"date":"2025-05-09","close":2560.1919},{"date":"2025-05-12","close":2580.0},{"date":"2025-05-13","close":2575.0479},{"date":"2025-05-14","close":2580.0},{"date":"2025-05-15","close":2540.3838},{"date":"2025-05-16","close":2535.4319},{"date":"2025-05-19","close":2500.7678},{"date":"2025-05-20","close":2535.4319},{"date":"2025-05-21","close":2555.24},{"date":"2025-05-22","close":2495.8157},{"date":"2025-05-23","close":2510.6716},{"date":"2025-05-26","close":2570.0959},{"date":"2025-05-27","close":2535.4319},{"date":"2025-05-28","close":2565.1438},{"date":"2025-05-29","close":2584.9519},{"date":"2025-05-30","close":2599.8081},{"date":"2025-06-02","close":2584.9519},{"date":"2025-06-04","close":2629.52},{"date":"2025-06-05","close":2629.52},{"date":"2025-06-09","close":2688.9443},{"date":"2025-06-10","close":2659.2322},{"date":"2025-06-11","close":2679.0403},{"date":"2025-06-12","close":2683.9922},{"date":"2025-06-13","close":2659.2322},{"date":"2025-06-16","close":2753.3206},{"date":"2025-06-17","close":2688.9443},{"date":"2025-06-18","close":2679.0403},{"date":"2025-06-19","close":2654.2803},{"date":"2025-06-20","close":2654.2803},{"date":"2025-06-23","close":2664.1843},{"date":"2025-06-24","close":2703.8003},{"date":"2025-06-25","close":2728.5603},{"date":"2025-06-26","close":2669.1362},{"date":"2025-06-27","close":2644.3762},{"date":"2025-06-30","close":2679.0403},{"date":"2025-07-01","close":2723.6084},{"date":"2025-07-02","close":2703.8003},{"date":"2025-07-03","close":2728.5603},{"date":"2025-07-04","close":2693.8962},{"date":"2025-07-07","close":2674.0881},{"date":"2025-07-08","close":2698.8484},{"date":"2025-07-09","close":2718.6565},{"date":"2025-07-10","close":2733.5125},{"date":"2025-07-11","close":2743.4165},{"date":"2025-07-14","close":2758.2725},{"date":"2025-07-15","close":2733.5125},{"date":"2025-07-16","close":2718.6565},{"date":"2025-07-17","close":2713.7043},{"date":"2025-07-18","close":2728.5603},{"date":"2025-07-21","close":2748.3684},{"date":"2025-07-22","close":2698.8484},{"date":"2025-07-23","close":2753.3206},{"date":"2025-07-24","close":2708.7524},{"date":"2025-07-25","close":2683.9922},{"date":"2025-07-28","close":2683.9922},{"date":"2025-07-29","close":2703.8003},{"date":"2025-07-30","close":2688.9443},{"date":"2025-07-31","close":2659.2322},{"date":"2025-08-01","close":2545.3359},{"date":"2025-08-04","close":2550.2878},{"date":"2025-08-05","close":2575.0479},{"date":"2025-08-06","close":2604.76},{"date":"2025-08-07","close":2609.7122},{"date":"2025-08-08","close":2629.52},{"date":"2025-08-11","close":2609.7122},{"date":"2025-08-12","close":2604.76},{"date":"2025-08-13","close":2604.76},{"date":"2025-08-14","close":2629.52},{"date":"2025-08-18","close":2584.9519},{"date":"2025-08-19","close":2580.0},{"date":"2025-08-20","close":2565.1438},{"date":"2025-08-21","close":2604.76},{"date":"2025-08-22","close":2589.9041},{"date":"2025-08-25","close":2594.856},{"date":"2025-08-26","close":2575.0479},{"date":"2025-08-27","close":2540.3838},{"date":"2025-08-28","close":2530.4797},{"date":"2025-08-29","close":2520.5757},{"date":"2025-09-01","close":2490.8638},{"date":"2025-09-02","close":2495.8157},{"date":"2025-09-03","close":2510.6716},{"date":"2025-09-04","close":2520.5757},{"date":"2025-09-05","close":2510.6716},{"date":"2025-09-08","close":2520.5757},{"date":"2025-09-09","close":2525.5278},{"date":"2025-09-10","close":2545.3359},{"date":"2025-09-11","close":2545.3359},{"date":"2025-09-12","close":2550.2878},{"date":"2025-09-15","close":2609.7122},{"date":"2025-09-16","close":2609.7122},{"date":"2025-09-17","close":2584.9519},{"date":"2025-09-18","close":2589.9041},{"date":"2025-09-19","close":2590.0},{"date":"2025-09-22","close":2550.2878},{"date":"2025-09-23","close":2525.5278},{"date":"2025-09-24","close":2500.7678},{"date":"2025-09-25","close":2500.7678},{"date":"2025-09-26","close":2461.1516},{"date":"2025-09-29","close":2476.0076},{"date":"2025-09-30","close":2461.1516},{"date":"2025-10-01","close":2461.1516},{"date":"2025-10-02","close":2466.1035},{"date":"2025-10-10","close":2436.3916},{"date":"2025-10-13","close":2446.2957},{"date":"2025-10-14","close":2480.9597},{"date":"2025-10-15","close":2505.7197},{"date":"2025-10-16","close":2480.9597},{"date":"2025-10-17","close":2446.2957},{"date":"2025-10-20","close":2461.1516},{"date":"2025-10-21","close":2471.0557},{"date":"2025-10-22","close":2505.7197},{"date":"2025-10-23","close":2485.9116},{"date":"2025-10-24","close":2500.7678},{"date":"2025-10-27","close":2515.6238},{"date":"2025-10-28","close":2495.8157},{"date":"2025-10-29","close":2490.8638},{"date":"2025-10-30","close":2441.3435},{"date":"2025-10-31","close":2431.4395},{"date":"2025-11-03","close":2386.8713},{"date":"2025-11-04","close":2396.7754},{"date":"2025-11-05","close":2372.0154},{"date":"2025-11-06","close":2376.9673},{"date":"2025-11-07","close":2386.8713},{"date":"2025-11-10","close":2451.2476},{"date":"2025-11-11","close":2431.4395},{"date":"2025-11-12","close":2466.1035},{"date":"2025-11-13","close":2451.2476},{"date":"2025-11-14","close":2396.7754},{"date":"2025-11-17","close":2386.8713},{"date":"2025-11-18","close":2337.3513},{"date":"2025-11-19","close":2312.5911},{"date":"2025-11-20","close":2362.1113},{"date":"2025-11-21","close":2352.2073},{"date":"2025-11-24","close":2337.3513},{"date":"2025-11-25","close":2332.3992},{"date":"2025-11-26","close":2362.1113},{"date":"2025-11-27","close":2342.3032},{"date":"2025-11-28","close":2367.0632},{"date":"2025-12-01","close":2327.4473},{"date":"2025-12-02","close":2367.0632},{"date":"2025-12-03","close":2391.8235},{"date":"2025-12-04","close":2376.9673},{"date":"2025-12-05","close":2386.8713},{"date":"2025-12-08","close":2367.0632},{"date":"2025-12-09","close":2342.3032},{"date":"2025-12-10","close":2357.1592},{"date":"2025-12-11","close":2367.0632},{"date":"2025-12-12","close":2386.8713},{"date":"2025-12-15","close":2362.1113},{"date":"2025-12-16","close":2337.3513},{"date":"2025-12-17","close":2342.3032},{"date":"2025-12-18","close":2322.4951},{"date":"2025-12-19","close":2342.3032},{"date":"2025-12-22","close":2347.2551},{"date":"2025-12-23","close":2322.4951},{"date":"2025-12-24","close":2317.5432},{"date":"2025-12-26","close":2307.6392},{"date":"2025-12-29","close":2307.6392},{"date":"2025-12-30","close":2292.783},{"date":"2026-01-02","close":2277.927},{"date":"2026-01-05","close":2263.071},{"date":"2026-01-06","close":2277.927},{"date":"2026-01-07","close":2223.4548},{"date":"2026-01-08","close":2188.7908},{"date":"2026-01-09","close":2213.5508},{"date":"2026-01-12","close":2243.2629},{"date":"2026-01-13","close":2253.167},{"date":"2026-01-14","close":2277.927},{"date":"2026-01-15","close":2292.783},{"date":"2026-01-16","close":2297.7351},{"date":"2026-01-19","close":2302.687},{"date":"2026-01-20","close":2342.3032},{"date":"2026-01-21","close":2297.7351},{"date":"2026-01-22","close":2287.8311},{"date":"2026-01-23","close":2307.6392},{"date":"2026-01-26","close":2312.5911},{"date":"2026-01-27","close":2307.6392},{"date":"2026-01-28","close":2302.687},{"date":"2026-01-29","close":2302.687},{"date":"2026-01-30","close":2297.7351},{"date":"2026-02-02","close":2228.407},{"date":"2026-02-03","close":2268.0229},{"date":"2026-02-04","close":2332.3992},{"date":"2026-02-05","close":2357.1592},{"date":"2026-02-06","close":2357.1592},{"date":"2026-02-09","close":2396.7754},{"date":"2026-02-10","close":2441.3435},{"date":"2026-02-11","close":2461.1516},{"date":"2026-02-12","close":2560.1919},{"date":"2026-02-13","close":2560.1919},{"date":"2026-02-19","close":2550.2878},{"date":"2026-02-20","close":2614.6641},{"date":"2026-02-23","close":2580.0},{"date":"2026-02-24","close":2565.1438},{"date":"2026-02-25","close":2580.0},{"date":"2026-02-26","close":2600.0},{"date":"2026-02-27","close":2600.0},{"date":"2026-03-03","close":2575.0},{"date":"2026-03-04","close":2370.0},{"date":"2026-03-05","close":2500.0},{"date":"2026-03-06","close":2515.0},{"date":"2026-03-09","close":2520.0},{"date":"2026-03-10","close":2520.0},{"date":"2026-03-11","close":2550.0},{"date":"2026-03-12","close":2530.0},{"date":"2026-03-13","close":2500.0},{"date":"2026-03-16","close":2515.0},{"date":"2026-03-17","close":2500.0},{"date":"2026-03-18","close":2555.0},{"date":"2026-03-19","close":2540.0},{"date":"2026-03-20","close":2750.0},{"date":"2026-03-23","close":2575.0},{"date":"2026-03-24","close":2595.0},{"date":"2026-03-25","close":2605.0},{"date":"2026-03-26","close":2605.0},{"date":"2026-03-27","close":2585.0},{"date":"2026-03-30","close":2570.0},{"date":"2026-03-31","close":2505.0},{"date":"2026-04-01","close":2630.0},{"date":"2026-04-02","close":2595.0},{"date":"2026-04-03","close":3170.0},{"date":"2026-04-06","close":3690.0},{"date":"2026-04-07","close":3440.0},{"date":"2026-04-08","close":3760.0},{"date":"2026-04-09","close":3625.0},{"date":"2026-04-10","close":3560.0},{"date":"2026-04-13","close":3475.0},{"date":"2026-04-14","close":3330.0},{"date":"2026-04-15","close":3295.0},{"date":"2026-04-16","close":3280.0},{"date":"2026-04-17","close":3250.0},{"date":"2026-04-20","close":3395.0},{"date":"2026-04-21","close":3370.0},{"date":"2026-04-22","close":3950.0},{"date":"2026-04-23","close":4000.0},{"date":"2026-04-24","close":4330.0},{"date":"2026-04-27","close":5060.0},{"date":"2026-04-28","close":5200.0},{"date":"2026-04-29","close":5420.0},{"date":"2026-04-30","close":5110.0},{"date":"2026-05-04","close":4665.0},{"date":"2026-05-06","close":4605.0},{"date":"2026-05-07","close":4700.0},{"date":"2026-05-08","close":4400.0},{"date":"2026-05-11","close":4215.0},{"date":"2026-05-12","close":4180.0},{"date":"2026-05-13","close":4000.0},{"date":"2026-05-14","close":4005.0},{"date":"2026-05-15","close":3840.0},{"date":"2026-05-18","close":3785.0},{"date":"2026-05-19","close":3680.0},{"date":"2026-05-20","close":3555.0},{"date":"2026-05-21","close":3560.0},{"date":"2026-05-22","close":3645.0},{"date":"2026-05-26","close":3610.0},{"date":"2026-05-27","close":3465.0},{"date":"2026-05-28","close":3440.0},{"date":"2026-05-29","close":3245.0},{"date":"2026-06-01","close":3115.0},{"date":"2026-06-02","close":3065.0},{"date":"2026-06-04","close":3000.0},{"date":"2026-06-05","close":2945.0},{"date":"2026-06-08","close":2815.0},{"date":"2026-06-09","close":2895.0},{"date":"2026-06-10","close":2945.0},{"date":"2026-06-11","close":2835.0},{"date":"2026-06-12","close":2980.0},{"date":"2026-06-15","close":3120.0},{"date":"2026-06-16","close":3350.0},{"date":"2026-06-17","close":3225.0},{"date":"2026-06-18","close":3015.0},{"date":"2026-06-19","close":2900.0},{"date":"2026-06-22","close":2865.0},{"date":"2026-06-23","close":2685.0},{"date":"2026-06-24","close":2625.0},{"date":"2026-06-25","close":2660.0},{"date":"2026-06-26","close":2480.0},{"date":"2026-06-29","close":2695.0},{"date":"2026-06-30","close":2615.0},{"date":"2026-07-01","close":2800.0},{"date":"2026-07-02","close":2745.0},{"date":"2026-07-03","close":2730.0},{"date":"2026-07-06","close":2715.0},{"date":"2026-07-07","close":2640.0},{"date":"2026-07-08","close":2555.0},{"date":"2026-07-09","close":2530.0},{"date":"2026-07-10","close":2680.0},{"date":"2026-07-13","close":2625.0},{"date":"2026-07-14","close":2545.0},{"date":"2026-07-15","close":2625.0},{"date":"2026-07-16","close":2575.0},{"date":"2026-07-20","close":2480.0},{"date":"2026-07-21","close":2515.0},{"date":"2026-07-22","close":2540.0},{"date":"2026-07-23","close":2900.0},{"date":"2026-07-24","close":2900.0},{"date":"2026-07-27","close":2700.0},{"date":"2026-07-28","close":2495.0},{"date":"2026-07-29","close":2365.0},{"date":"2026-07-30","close":2415.0},{"date":"2026-07-31","close":2515.0},{"date":"2026-08-03","close":2470.0},{"date":"2026-08-04","close":2635.0},{"date":"2026-08-05","close":2800.0},{"date":"2026-08-06","close":2875.0},{"date":"2026-08-07","close":2900.0},{"date":"2026-08-10","close":2915.0},{"date":"2026-08-11","close":2905.0},{"date":"2026-08-12","close":2895.0},{"date":"2026-08-13","close":2740.0},{"date":"2026-08-14","close":2775.0},{"date":"2026-08-18","close":2700.0},{"date":"2026-08-19","close":2600.0},{"date":"2026-08-20","close":2635.0},{"date":"2026-08-21","close":2600.0},{"date":"2026-08-24","close":2595.0},{"date":"2026-08-25","close":2690.0},{"date":"2026-08-26","close":2720.0},{"date":"2026-08-27","close":2690.0},{"date":"2026-08-28","close":2700.0},{"date":"2026-08-31","close":2675.0},{"date":"2026-09-01","close":2700.0},{"date":"2026-09-02","close":2605.0},{"date":"2026-09-03","close":2635.0},{"date":"2026-09-04","close":2660.0},{"date":"2026-09-07","close":2655.0},{"date":"2026-09-08","close":2635.0},{"date":"2026-09-09","close":2640.0},{"date":"2026-09-10","close":2650.0},{"date":"2026-09-11","close":2650.0},{"date":"2026-09-14","close":2640.0},{"date":"2026-09-15","close":2600.0},{"date":"2026-09-16","close":2595.0},{"date":"2026-09-17","close":2590.0},{"date":"2026-09-18","close":2570.0},{"date":"2026-09-21","close":2565.0},{"date":"2026-09-22","close":2560.0},{"date":"2026-09-23","close":2550.0},{"date":"2026-09-28","close":2650.0},{"date":"2026-09-29","close":2660.0},{"date":"2026-09-30","close":2915.0},{"date":"2026-10-01","close":2840.0},{"date":"2026-10-02","close":2975.0},{"date":"2026-10-06","close":3155.0},{"date":"2026-10-07","close":3080.0},{"date":"2026-10-08","close":3205.0},{"date":"2026-10-12","close":3060.0},{"date":"2026-10-13","close":3045.0},{"date":"2026-10-14","close":3020.0},{"date":"2026-10-15","close":2810.0},{"date":"2026-10-16","close":3120.0},{"date":"2026-10-19","close":3255.0},{"date":"2026-10-20","close":3060.0},{"date":"2026-10-21","close":3110.0},{"date":"2026-10-22","close":3035.0},{"date":"2026-10-23","close":2850.0}],"chart_data":[{"date":"2024-10-23","open":3277,"high":3351,"low":3248,"close":3302,"volume":1171139,"rsi_14":20.69,"sma_20":3717.25,"sma_60":3638.58,"sma_120":3242.75},{"date":"2024-10-24","open":3253,"high":3302,"low":3233,"close":3258,"volume":716392,"rsi_14":24.0,"sma_20":3672.5,"sma_60":3634.67,"sma_120":3250.12},{"date":"2024-10-25","open":3258,"high":3356,"low":3258,"close":3331,"volume":1288528,"rsi_14":30.91,"sma_20":3637.5,"sma_60":3630.42,"sma_120":3258.25},{"date":"2024-10-28","open":3297,"high":3371,"low":3282,"close":3361,"volume":790005,"rsi_14":25.0,"sma_20":3616.25,"sma_60":3629.25,"sma_120":3266.71},{"date":"2024-10-29","open":3336,"high":3380,"low":3017,"close":3194,"volume":1998020,"rsi_14":20.43,"sma_20":3581.75,"sma_60":3623.58,"sma_120":3273.33},{"date":"2024-10-30","open":3194,"high":3233,"low":3150,"close":3169,"volume":703007,"rsi_14":21.23,"sma_20":3546.75,"sma_60":3616.92,"sma_120":3279.67},{"date":"2024-10-31","open":3140,"high":3165,"low":3066,"close":3066,"volume":865566,"rsi_14":20.21,"sma_20":3509.25,"sma_60":3613.67,"sma_120":3285.0},{"date":"2024-11-01","open":3017,"high":3086,"low":2998,"close":3027,"volume":1272074,"rsi_14":19.79,"sma_20":3478.0,"sma_60":3608.0,"sma_120":3290.25},{"date":"2024-11-04","open":3125,"high":3263,"low":3057,"close":3160,"volume":2966154,"rsi_14":27.36,"sma_20":3453.5,"sma_60":3604.92,"sma_120":3296.46},{"date":"2024-11-05","open":3169,"high":3209,"low":3145,"close":3184,"volume":777923,"rsi_14":34.62,"sma_20":3425.5,"sma_60":3603.42,"sma_120":3302.54},{"date":"2024-11-06","open":3194,"high":3238,"low":3120,"close":3223,"volume":1139228,"rsi_14":39.44,"sma_20":3399.5,"sma_60":3608.25,"sma_120":3309.08},{"date":"2024-11-07","open":3171,"high":3281,"low":3057,"close":3223,"volume":3030205,"rsi_14":48.17,"sma_20":3381.75,"sma_60":3611.08,"sma_120":3316.46},{"date":"2024-11-08","open":3297,"high":3380,"low":3253,"close":3277,"volume":1007615,"rsi_14":43.52,"sma_20":3364.5,"sma_60":3611.33,"sma_120":3323.75},{"date":"2024-11-11","open":3277,"high":3277,"low":3125,"close":3125,"volume":1238526,"rsi_14":41.58,"sma_20":3340.5,"sma_60":3611.75,"sma_120":3329.58},{"date":"2024-11-12","open":3130,"high":3160,"low":2993,"close":3062,"volume":1171492,"rsi_14":38.5,"sma_20":3311.5,"sma_60":3603.92,"sma_120":3334.96},{"date":"2024-11-13","open":2973,"high":3057,"low":2919,"close":2924,"volume":1473118,"rsi_14":35.34,"sma_20":3284.25,"sma_60":3595.67,"sma_120":3339.29},{"date":"2024-11-14","open":2949,"high":3012,"low":2905,"close":2939,"volume":897937,"rsi_14":31.82,"sma_20":3260.25,"sma_60":3588.92,"sma_120":3343.5},{"date":"2024-11-15","open":2909,"high":3008,"low":2851,"close":2973,"volume":993343,"rsi_14":32.13,"sma_20":3240.5,"sma_60":3581.5,"sma_120":3348.0},{"date":"2024-11-18","open":2973,"high":3076,"low":2968,"close":3032,"volume":1010553,"rsi_14":41.71,"sma_20":3221.75,"sma_60":3574.33,"sma_120":3353.25},{"date":"2024-11-19","open":3037,"high":3179,"low":3037,"close":3135,"volume":1411414,"rsi_14":48.37,"sma_20":3213.75,"sma_60":3569.33,"sma_120":3359.62},{"date":"2024-11-20","open":3160,"high":3219,"low":3086,"close":3091,"volume":1263684,"rsi_14":51.23,"sma_20":3203.0,"sma_60":3564.0,"sma_120":3365.79},{"date":"2024-11-21","open":3076,"high":3169,"low":3071,"close":3081,"volume":948542,"rsi_14":52.79,"sma_20":3194.0,"sma_60":3557.5,"sma_120":3371.96},{"date":"2024-11-22","open":3066,"high":3228,"low":3066,"close":3169,"volume":1280636,"rsi_14":50.53,"sma_20":3185.75,"sma_60":3545.75,"sma_120":3378.75},{"date":"2024-11-25","open":3238,"high":3302,"low":3184,"close":3287,"volume":1844775,"rsi_14":55.07,"sma_20":3182.0,"sma_60":3535.58,"sma_120":3386.83},{"date":"2024-11-26","open":3302,"high":3336,"low":3214,"close":3263,"volume":1276556,"rsi_14":51.96,"sma_20":3185.5,"sma_60":3524.08,"sma_120":3394.88},{"date":"2024-11-27","open":3282,"high":3292,"low":3062,"close":3071,"volume":1773671,"rsi_14":38.29,"sma_20":3180.5,"sma_60":3509.67,"sma_120":3401.29},{"date":"2024-11-28","open":3071,"high":3091,"low":2993,"close":3017,"volume":723302,"rsi_14":38.12,"sma_20":3178.0,"sma_60":3497.25,"sma_120":3405.83},{"date":"2024-11-29","open":3017,"high":3032,"low":2890,"close":2909,"volume":870034,"rsi_14":39.72,"sma_20":3172.0,"sma_60":3484.08,"sma_120":3410.21},{"date":"2024-12-02","open":2846,"high":2934,"low":2757,"close":2782,"volume":1645278,"rsi_14":37.44,"sma_20":3152.75,"sma_60":3464.83,"sma_120":3413.71},{"date":"2024-12-03","open":2762,"high":2900,"low":2762,"close":2895,"volume":875407,"rsi_14":48.65,"sma_20":3138.0,"sma_60":3447.5,"sma_120":3418.29},{"date":"2024-12-04","open":2782,"high":2802,"low":2522,"close":2537,"volume":4513687,"rsi_14":35.96,"sma_20":3103.0,"sma_60":3425.08,"sma_120":3419.54},{"date":"2024-12-05","open":2591,"high":2640,"low":2537,"close":2586,"volume":1713405,"rsi_14":36.61,"sma_20":3065.25,"sma_60":3406.83,"sma_120":3421.25},{"date":"2024-12-06","open":2556,"high":2610,"low":2424,"close":2512,"volume":1911782,"rsi_14":32.21,"sma_20":3026.25,"sma_60":3392.75,"sma_120":3422.25},{"date":"2024-12-09","open":2507,"high":2517,"low":2399,"close":2404,"volume":1313276,"rsi_14":25.08,"sma_20":2989.5,"sma_60":3379.0,"sma_120":3422.21},{"date":"2024-12-10","open":2404,"high":2586,"low":2404,"close":2576,"volume":1612993,"rsi_14":33.85,"sma_20":2964.75,"sma_60":3367.58,"sma_120":3423.88},{"date":"2024-12-11","open":2551,"high":2620,"low":2551,"close":2591,"volume":854839,"rsi_14":34.66,"sma_20":2947.75,"sma_60":3356.17,"sma_120":3425.62},{"date":"2024-12-12","open":2600,"high":2649,"low":2561,"close":2649,"volume":1406753,"rsi_14":33.44,"sma_20":2933.0,"sma_60":3343.33,"sma_120":3427.79},{"date":"2024-12-13","open":2718,"high":2723,"low":2576,"close":2615,"volume":1622066,"rsi_14":27.39,"sma_20":2914.75,"sma_60":3329.25,"sma_120":3429.67},{"date":"2024-12-16","open":2645,"high":2718,"low":2630,"close":2694,"volume":1430320,"rsi_14":31.53,"sma_20":2897.5,"sma_60":3305.17,"sma_120":3431.96},{"date":"2024-12-17","open":2718,"high":2738,"low":2664,"close":2718,"volume":915851,"rsi_14":37.14,"sma_20":2876.25,"sma_60":3284.83,"sma_120":3428.29},{"date":"2024-12-18","open":2713,"high":2723,"low":2649,"close":2684,"volume":682176,"rsi_14":37.68,"sma_20":2855.5,"sma_60":3258.58,"sma_120":3419.0},{"date":"2024-12-19","open":2610,"high":2694,"low":2591,"close":2669,"volume":539970,"rsi_14":40.47,"sma_20":2834.5,"sma_60":3233.67,"sma_120":3408.79},{"date":"2024-12-20","open":2669,"high":2703,"low":2571,"close":2571,"volume":948881,"rsi_14":41.43,"sma_20":2804.0,"sma_60":3209.08,"sma_120":3397.75},{"date":"2024-12-23","open":2581,"high":2689,"low":2581,"close":2664,"volume":802732,"rsi_14":40.49,"sma_20":2772.25,"sma_60":3190.17,"sma_120":3385.62},{"date":"2024-12-24","open":2664,"high":2689,"low":2640,"close":2689,"volume":634452,"rsi_14":58.66,"sma_20":2743.0,"sma_60":3170.08,"sma_120":3374.79},{"date":"2024-12-26","open":2723,"high":2723,"low":2640,"close":2649,"volume":552502,"rsi_14":53.67,"sma_20":2721.5,"sma_60":3149.58,"sma_120":3366.96},{"date":"2024-12-27","open":2605,"high":2645,"low":2561,"close":2586,"volume":528930,"rsi_14":54.29,"sma_20":2699.5,"sma_60":3128.92,"sma_120":3359.5},{"date":"2024-12-30","open":2576,"high":2645,"low":2571,"close":2625,"volume":424396,"rsi_14":63.98,"sma_20":2685.0,"sma_60":3111.67,"sma_120":3353.42},{"date":"2025-01-02","open":2635,"high":2694,"low":2625,"close":2664,"volume":457789,"rsi_14":56.72,"sma_20":2679.0,"sma_60":3095.08,"sma_120":3347.58},{"date":"2025-01-03","open":2664,"high":2723,"low":2659,"close":2703,"volume":703447,"rsi_14":58.27,"sma_20":2669.25,"sma_60":3077.58,"sma_120":3341.67},{"date":"2025-01-06","open":2713,"high":2743,"low":2694,"close":2743,"volume":778065,"rsi_14":57.04,"sma_20":2679.75,"sma_60":3060.75,"sma_120":3336.0},{"date":"2025-01-07","open":2743,"high":2772,"low":2698,"close":2762,"volume":878190,"rsi_14":61.36,"sma_20":2688.75,"sma_60":3045.25,"sma_120":3331.42},{"date":"2025-01-08","open":2748,"high":2757,"low":2698,"close":2698,"volume":493738,"rsi_14":50.39,"sma_20":2698.25,"sma_60":3029.67,"sma_120":3325.08},{"date":"2025-01-09","open":2713,"high":2772,"low":2674,"close":2718,"volume":852107,"rsi_14":50.0,"sma_20":2714.25,"sma_60":3014.75,"sma_120":3318.67},{"date":"2025-01-10","open":2733,"high":2782,"low":2694,"close":2748,"volume":613208,"rsi_14":55.12,"sma_20":2723.0,"sma_60":2999.75,"sma_120":3315.21},{"date":"2025-01-13","open":2752,"high":2782,"low":2718,"close":2728,"volume":631122,"rsi_14":54.69,"sma_20":2730.0,"sma_60":2987.33,"sma_120":3311.04},{"date":"2025-01-14","open":2733,"high":2762,"low":2703,"close":2723,"volume":531998,"rsi_14":64.22,"sma_20":2733.75,"sma_60":2975.67,"sma_120":3308.38},{"date":"2025-01-15","open":2743,"high":2752,"low":2703,"close":2738,"volume":435483,"rsi_14":58.06,"sma_20":2740.0,"sma_60":2965.08,"sma_120":3305.88},{"date":"2025-01-16","open":2772,"high":2797,"low":2733,"close":2762,"volume":777376,"rsi_14":58.06,"sma_20":2743.5,"sma_60":2954.25,"sma_120":3300.54},{"date":"2025-01-17","open":2752,"high":2777,"low":2733,"close":2743,"volume":344471,"rsi_14":60.67,"sma_20":2744.75,"sma_60":2944.92,"sma_120":3293.29},{"date":"2025-01-20","open":2752,"high":2855,"low":2752,"close":2792,"volume":1481974,"rsi_14":74.42,"sma_20":2750.25,"sma_60":2936.25,"sma_120":3287.42},{"date":"2025-01-21","open":2831,"high":2831,"low":2728,"close":2728,"volume":882453,"rsi_14":61.54,"sma_20":2753.25,"sma_60":2927.25,"sma_120":3280.96},{"date":"2025-01-22","open":2728,"high":2777,"low":2718,"close":2723,"volume":547506,"rsi_14":57.14,"sma_20":2761.0,"sma_60":2916.92,"sma_120":3273.67},{"date":"2025-01-23","open":2723,"high":2723,"low":2610,"close":2625,"volume":825674,"rsi_14":41.67,"sma_20":2759.0,"sma_60":2904.42,"sma_120":3266.83},{"date":"2025-01-24","open":2640,"high":2757,"low":2620,"close":2674,"volume":504582,"rsi_14":42.86,"sma_20":2758.25,"sma_60":2895.58,"sma_120":3259.58},{"date":"2025-01-31","open":2645,"high":2654,"low":2595,"close":2605,"volume":444412,"rsi_14":35.19,"sma_20":2756.0,"sma_60":2886.0,"sma_120":3251.46},{"date":"2025-02-03","open":2792,"high":2811,"low":2532,"close":2532,"volume":3992508,"rsi_14":34.55,"sma_20":2753.25,"sma_60":2876.92,"sma_120":3245.29},{"date":"2025-02-04","open":2546,"high":2733,"low":2541,"close":2694,"volume":3038430,"rsi_14":48.2,"sma_20":2756.75,"sma_60":2871.25,"sma_120":3239.62},{"date":"2025-02-05","open":2640,"high":2684,"low":2610,"close":2625,"volume":972516,"rsi_14":41.5,"sma_20":2754.75,"sma_60":2862.17,"sma_120":3233.54},{"date":"2025-02-06","open":2630,"high":2679,"low":2605,"close":2640,"volume":1247628,"rsi_14":43.84,"sma_20":2751.5,"sma_60":2852.92,"sma_120":3228.17},{"date":"2025-02-07","open":2458,"high":2483,"low":2424,"close":2458,"volume":2747322,"rsi_14":35.16,"sma_20":2737.0,"sma_60":2839.92,"sma_120":3224.08},{"date":"2025-02-10","open":2458,"high":2473,"low":2434,"close":2453,"volume":664539,"rsi_14":33.89,"sma_20":2721.25,"sma_60":2825.08,"sma_120":3218.08},{"date":"2025-02-11","open":2463,"high":2497,"low":2448,"close":2488,"volume":752896,"rsi_14":34.62,"sma_20":2710.5,"sma_60":2811.67,"sma_120":3211.5},{"date":"2025-02-12","open":2488,"high":2492,"low":2473,"close":2478,"volume":538180,"rsi_14":35.0,"sma_20":2698.25,"sma_60":2800.67,"sma_120":3206.21},{"date":"2025-02-13","open":2488,"high":2551,"low":2488,"close":2527,"volume":744339,"rsi_14":35.0,"sma_20":2687.0,"sma_60":2791.58,"sma_120":3197.75},{"date":"2025-02-14","open":2537,"high":2556,"low":2517,"close":2541,"volume":517980,"rsi_14":38.82,"sma_20":2677.5,"sma_60":2785.08,"sma_120":3190.38},{"date":"2025-02-17","open":2537,"high":2595,"low":2537,"close":2591,"volume":518322,"rsi_14":42.46,"sma_20":2670.75,"sma_60":2779.17,"sma_120":3184.04},{"date":"2025-02-18","open":2595,"high":2630,"low":2576,"close":2630,"volume":637261,"rsi_14":50.3,"sma_20":2665.25,"sma_60":2773.33,"sma_120":3177.42},{"date":"2025-02-19","open":2625,"high":2674,"low":2610,"close":2649,"volume":754876,"rsi_14":48.45,"sma_20":2659.5,"sma_60":2766.83,"sma_120":3170.58},{"date":"2025-02-20","open":2649,"high":2679,"low":2625,"close":2664,"volume":715622,"rsi_14":54.0,"sma_20":2655.5,"sma_60":2758.83,"sma_120":3164.08},{"date":"2025-02-21","open":2664,"high":2713,"low":2645,"close":2649,"volume":635715,"rsi_14":58.7,"sma_20":2648.25,"sma_60":2751.33,"sma_120":3157.67},{"date":"2025-02-24","open":2625,"high":2689,"low":2615,"close":2684,"volume":702864,"rsi_14":49.11,"sma_20":2646.0,"sma_60":2744.58,"sma_120":3151.04},{"date":"2025-02-25","open":2664,"high":2703,"low":2640,"close":2694,"volume":565423,"rsi_14":57.0,"sma_20":2644.5,"sma_60":2736.5,"sma_120":3141.12},{"date":"2025-02-26","open":2674,"high":2723,"low":2649,"close":2659,"volume":528726,"rsi_14":51.92,"sma_20":2646.25,"sma_60":2725.83,"sma_120":3130.71},{"date":"2025-02-27","open":2674,"high":2704,"low":2595,"close":2634,"volume":683485,"rsi_14":70.13,"sma_20":2643.0,"sma_60":2714.75,"sma_120":3119.42},{"date":"2025-02-28","open":2615,"high":2620,"low":2545,"close":2550,"volume":643438,"rsi_14":58.06,"sma_20":2639.0,"sma_60":2705.5,"sma_120":3107.58},{"date":"2025-03-04","open":2526,"high":2565,"low":2496,"close":2550,"volume":331356,"rsi_14":54.65,"sma_20":2638.75,"sma_60":2697.17,"sma_120":3097.21},{"date":"2025-03-05","open":2540,"high":2724,"low":2540,"close":2719,"volume":2098768,"rsi_14":68.64,"sma_20":2638.75,"sma_60":2693.5,"sma_120":3088.79},{"date":"2025-03-06","open":2709,"high":2763,"low":2679,"close":2694,"volume":937111,"rsi_14":62.83,"sma_20":2641.0,"sma_60":2691.58,"sma_120":3078.21},{"date":"2025-03-07","open":2694,"high":2719,"low":2639,"close":2694,"volume":422529,"rsi_14":61.82,"sma_20":2642.5,"sma_60":2687.75,"sma_120":3067.62},{"date":"2025-03-10","open":2689,"high":2738,"low":2659,"close":2709,"volume":721283,"rsi_14":59.22,"sma_20":2654.0,"sma_60":2690.25,"sma_120":3057.67},{"date":"2025-03-11","open":2654,"high":2669,"low":2565,"close":2625,"volume":638441,"rsi_14":47.32,"sma_20":2661.5,"sma_60":2690.5,"sma_120":3048.67},{"date":"2025-03-12","open":2639,"high":2649,"low":2580,"close":2580,"volume":497671,"rsi_14":41.88,"sma_20":2665.0,"sma_60":2691.25,"sma_120":3042.0},{"date":"2025-03-13","open":2595,"high":2615,"low":2555,"close":2565,"volume":366664,"rsi_14":39.32,"sma_20":2668.25,"sma_60":2693.58,"sma_120":3036.29},{"date":"2025-03-14","open":2565,"high":2610,"low":2555,"close":2590,"volume":215068,"rsi_14":42.86,"sma_20":2670.25,"sma_60":2693.42,"sma_120":3030.5},{"date":"2025-03-17","open":2590,"high":2610,"low":2570,"close":2585,"volume":270419,"rsi_14":38.94,"sma_20":2671.25,"sma_60":2692.92,"sma_120":3024.54},{"date":"2025-03-18","open":2590,"high":2634,"low":2585,"close":2615,"volume":954050,"rsi_14":41.03,"sma_20":2671.25,"sma_60":2691.92,"sma_120":3017.62},{"date":"2025-03-19","open":2704,"high":2719,"low":2570,"close":2610,"volume":2321927,"rsi_14":43.24,"sma_20":2669.0,"sma_60":2691.42,"sma_120":3010.33},{"date":"2025-03-20","open":2605,"high":2634,"low":2545,"close":2560,"volume":1006518,"rsi_14":43.24,"sma_20":2663.25,"sma_60":2688.75,"sma_120":2996.96},{"date":"2025-03-21","open":2595,"high":3145,"low":2530,"close":2907,"volume":33722897,"rsi_14":71.95,"sma_20":2674.25,"sma_60":2691.5,"sma_120":2988.17},{"date":"2025-03-24","open":2892,"high":3169,"low":2882,"close":2932,"volume":25116206,"rsi_14":72.78,"sma_20":2687.25,"sma_60":2695.25,"sma_120":2976.92},{"date":"2025-03-25","open":2872,"high":2902,"low":2704,"close":2758,"volume":7441052,"rsi_14":52.35,"sma_20":2689.75,"sma_60":2696.33,"sma_120":2965.0},{"date":"2025-03-26","open":2734,"high":2753,"low":2674,"close":2674,"volume":2920482,"rsi_14":48.9,"sma_20":2687.5,"sma_60":2697.67,"sma_120":2953.38},{"date":"2025-03-27","open":2679,"high":2748,"low":2620,"close":2634,"volume":3308907,"rsi_14":46.84,"sma_20":2685.0,"sma_60":2696.75,"sma_120":2943.46},{"date":"2025-03-28","open":2644,"high":2664,"low":2570,"close":2615,"volume":1867428,"rsi_14":45.03,"sma_20":2684.0,"sma_60":2695.08,"sma_120":2932.58},{"date":"2025-03-31","open":2590,"high":2590,"low":2501,"close":2501,"volume":922370,"rsi_14":43.65,"sma_20":2681.5,"sma_60":2692.17,"sma_120":2920.88},{"date":"2025-04-01","open":2511,"high":2560,"low":2506,"close":2535,"volume":809869,"rsi_14":47.69,"sma_20":2680.75,"sma_60":2690.92,"sma_120":2909.92},{"date":"2025-04-02","open":2545,"high":2580,"low":2506,"close":2521,"volume":692204,"rsi_14":47.69,"sma_20":2670.75,"sma_60":2688.75,"sma_120":2900.21},{"date":"2025-04-03","open":2461,"high":2545,"low":2451,"close":2511,"volume":751785,"rsi_14":45.83,"sma_20":2661.5,"sma_60":2685.75,"sma_120":2890.42},{"date":"2025-04-04","open":2466,"high":2545,"low":2466,"close":2535,"volume":854880,"rsi_14":47.45,"sma_20":2653.5,"sma_60":2682.5,"sma_120":2880.04},{"date":"2025-04-07","open":2466,"high":2466,"low":2342,"close":2342,"volume":1145503,"rsi_14":37.99,"sma_20":2635.0,"sma_60":2675.33,"sma_120":2868.04},{"date":"2025-04-08","open":2387,"high":2412,"low":2327,"close":2342,"volume":758098,"rsi_14":38.16,"sma_20":2620.75,"sma_60":2667.83,"sma_120":2856.54},{"date":"2025-04-09","open":2535,"high":2625,"low":2407,"close":2456,"volume":5537379,"rsi_14":45.64,"sma_20":2614.5,"sma_60":2663.33,"sma_120":2846.5},{"date":"2025-04-10","open":2540,"high":2570,"low":2501,"close":2545,"volume":1273388,"rsi_14":30.69,"sma_20":2613.5,"sma_60":2660.0,"sma_120":2837.38},{"date":"2025-04-11","open":2511,"high":2560,"low":2511,"close":2545,"volume":701658,"rsi_14":28.8,"sma_20":2611.25,"sma_60":2656.17,"sma_120":2827.96},{"date":"2025-04-14","open":2565,"high":2570,"low":2530,"close":2555,"volume":605724,"rsi_14":36.42,"sma_20":2609.75,"sma_60":2652.83,"sma_120":2820.08},{"date":"2025-04-15","open":2600,"high":2630,"low":2570,"close":2600,"volume":1133545,"rsi_14":44.76,"sma_20":2609.0,"sma_60":2650.33,"sma_120":2813.0},{"date":"2025-04-16","open":2600,"high":2605,"low":2530,"close":2545,"volume":705785,"rsi_14":43.84,"sma_20":2605.75,"sma_60":2646.67,"sma_120":2805.88},{"date":"2025-04-17","open":2545,"high":2575,"low":2530,"close":2575,"volume":510898,"rsi_14":47.3,"sma_20":2606.5,"sma_60":2643.08,"sma_120":2798.67},{"date":"2025-04-18","open":2575,"high":2600,"low":2526,"close":2585,"volume":464410,"rsi_14":56.69,"sma_20":2590.25,"sma_60":2640.0,"sma_120":2792.46},{"date":"2025-04-21","open":2590,"high":2605,"low":2550,"close":2555,"volume":377724,"rsi_14":51.59,"sma_20":2571.25,"sma_60":2635.58,"sma_120":2785.92},{"date":"2025-04-22","open":2516,"high":2570,"low":2516,"close":2565,"volume":353042,"rsi_14":53.6,"sma_20":2561.5,"sma_60":2632.42,"sma_120":2779.83},{"date":"2025-04-23","open":2600,"high":2615,"low":2580,"close":2615,"volume":595048,"rsi_14":57.89,"sma_20":2558.5,"sma_60":2630.17,"sma_120":2773.54},{"date":"2025-04-24","open":2620,"high":2620,"low":2580,"close":2590,"volume":345940,"rsi_14":54.14,"sma_20":2556.25,"sma_60":2629.17,"sma_120":2766.79},{"date":"2025-04-25","open":2615,"high":2634,"low":2570,"close":2600,"volume":530379,"rsi_14":77.08,"sma_20":2555.5,"sma_60":2627.5,"sma_120":2761.54},{"date":"2025-04-28","open":2585,"high":2605,"low":2565,"close":2565,"volume":301976,"rsi_14":71.84,"sma_20":2558.75,"sma_60":2626.42,"sma_120":2756.21},{"date":"2025-04-29","open":2580,"high":2585,"low":2555,"close":2565,"volume":317849,"rsi_14":63.75,"sma_20":2560.25,"sma_60":2626.58,"sma_120":2751.75},{"date":"2025-04-30","open":2575,"high":2580,"low":2535,"close":2550,"volume":295746,"rsi_14":50.77,"sma_20":2561.75,"sma_60":2623.75,"sma_120":2747.5},{"date":"2025-05-02","open":2555,"high":2560,"low":2526,"close":2530,"volume":197798,"rsi_14":47.83,"sma_20":2562.75,"sma_60":2621.75,"sma_120":2741.96},{"date":"2025-05-07","open":2530,"high":2560,"low":2516,"close":2555,"volume":251560,"rsi_14":50.0,"sma_20":2563.75,"sma_60":2619.92,"sma_120":2736.42},{"date":"2025-05-08","open":2659,"high":2714,"low":2580,"close":2590,"volume":1743118,"rsi_14":48.57,"sma_20":2576.25,"sma_60":2621.75,"sma_120":2730.83},{"date":"2025-05-09","open":2600,"high":2605,"low":2555,"close":2560,"volume":399981,"rsi_14":52.31,"sma_20":2587.25,"sma_60":2623.17,"sma_120":2724.12},{"date":"2025-05-12","open":2575,"high":2600,"low":2565,"close":2580,"volume":406087,"rsi_14":50.79,"sma_20":2593.5,"sma_60":2624.33,"sma_120":2718.0},{"date":"2025-05-13","open":2595,"high":2600,"low":2560,"close":2575,"volume":441254,"rsi_14":48.39,"sma_20":2595.0,"sma_60":2625.58,"sma_120":2713.12},{"date":"2025-05-14","open":2580,"high":2590,"low":2555,"close":2580,"volume":442297,"rsi_14":54.39,"sma_20":2596.75,"sma_60":2626.08,"sma_120":2708.83},{"date":"2025-05-15","open":2580,"high":2590,"low":2535,"close":2540,"volume":447731,"rsi_14":46.03,"sma_20":2596.0,"sma_60":2625.67,"sma_120":2705.38},{"date":"2025-05-16","open":2545,"high":2555,"low":2530,"close":2535,"volume":233530,"rsi_14":35.19,"sma_20":2592.75,"sma_60":2624.33,"sma_120":2701.75},{"date":"2025-05-19","open":2535,"high":2540,"low":2491,"close":2501,"volume":344747,"rsi_14":33.93,"sma_20":2590.5,"sma_60":2621.75,"sma_120":2697.54},{"date":"2025-05-20","open":2511,"high":2535,"low":2496,"close":2535,"volume":231842,"rsi_14":39.34,"sma_20":2588.5,"sma_60":2619.42,"sma_120":2693.12},{"date":"2025-05-21","open":2535,"high":2560,"low":2526,"close":2555,"volume":315698,"rsi_14":48.28,"sma_20":2587.0,"sma_60":2617.17,"sma_120":2688.0},{"date":"2025-05-22","open":2545,"high":2545,"low":2496,"close":2496,"volume":260528,"rsi_14":40.0,"sma_20":2584.0,"sma_60":2614.17,"sma_120":2682.75},{"date":"2025-05-23","open":2506,"high":2516,"low":2486,"close":2511,"volume":180683,"rsi_14":44.29,"sma_20":2581.25,"sma_60":2610.83,"sma_120":2677.71},{"date":"2025-05-26","open":2521,"high":2570,"low":2506,"close":2570,"volume":386783,"rsi_14":55.13,"sma_20":2579.0,"sma_60":2608.33,"sma_120":2672.42},{"date":"2025-05-27","open":2555,"high":2575,"low":2530,"close":2535,"volume":182255,"rsi_14":47.5,"sma_20":2576.25,"sma_60":2605.83,"sma_120":2665.83},{"date":"2025-05-28","open":2555,"high":2595,"low":2535,"close":2565,"volume":552603,"rsi_14":46.84,"sma_20":2574.5,"sma_60":2604.67,"sma_120":2659.71},{"date":"2025-05-29","open":2585,"high":2610,"low":2570,"close":2585,"volume":359309,"rsi_14":53.25,"sma_20":2575.5,"sma_60":2605.25,"sma_120":2655.38},{"date":"2025-05-30","open":2595,"high":2615,"low":2575,"close":2600,"volume":430379,"rsi_14":52.63,"sma_20":2577.25,"sma_60":2606.08,"sma_120":2651.62},{"date":"2025-06-02","open":2600,"high":2605,"low":2565,"close":2585,"volume":301973,"rsi_14":51.28,"sma_20":2579.0,"sma_60":2603.83,"sma_120":2648.67},{"date":"2025-06-04","open":2605,"high":2634,"low":2575,"close":2630,"volume":700676,"rsi_14":55.81,"sma_20":2584.0,"sma_60":2602.75,"sma_120":2647.17},{"date":"2025-06-05","open":2639,"high":2654,"low":2615,"close":2630,"volume":566750,"rsi_14":61.54,"sma_20":2587.75,"sma_60":2601.67,"sma_120":2644.71},{"date":"2025-06-09","open":2654,"high":2699,"low":2644,"close":2689,"volume":705655,"rsi_14":67.42,"sma_20":2592.75,"sma_60":2601.33,"sma_120":2645.79},{"date":"2025-06-10","open":2699,"high":2704,"low":2649,"close":2659,"volume":453722,"rsi_14":68.18,"sma_20":2597.75,"sma_60":2601.92,"sma_120":2646.21},{"date":"2025-06-11","open":2679,"high":2783,"low":2654,"close":2679,"volume":1520834,"rsi_14":67.06,"sma_20":2602.75,"sma_60":2603.58,"sma_120":2647.42},{"date":"2025-06-12","open":2694,"high":2709,"low":2664,"close":2684,"volume":480930,"rsi_14":65.85,"sma_20":2608.25,"sma_60":2605.58,"sma_120":2649.58},{"date":"2025-06-13","open":2704,"high":2714,"low":2610,"close":2659,"volume":674744,"rsi_14":72.0,"sma_20":2612.25,"sma_60":2606.75,"sma_120":2650.08},{"date":"2025-06-16","open":2729,"high":2778,"low":2699,"close":2753,"volume":1257013,"rsi_14":76.92,"sma_20":2623.0,"sma_60":2609.58,"sma_120":2651.25},{"date":"2025-06-17","open":2743,"high":2748,"low":2659,"close":2689,"volume":766196,"rsi_14":63.04,"sma_20":2630.75,"sma_60":2610.83,"sma_120":2651.38},{"date":"2025-06-18","open":2719,"high":2724,"low":2659,"close":2679,"volume":589195,"rsi_14":66.67,"sma_20":2639.75,"sma_60":2612.0,"sma_120":2651.71},{"date":"2025-06-19","open":2689,"high":2689,"low":2570,"close":2654,"volume":601920,"rsi_14":60.47,"sma_20":2645.75,"sma_60":2613.58,"sma_120":2651.17},{"date":"2025-06-20","open":2649,"high":2664,"low":2620,"close":2654,"volume":330005,"rsi_14":58.54,"sma_20":2650.75,"sma_60":2609.33,"sma_120":2650.42},{"date":"2025-06-23","open":2724,"high":2724,"low":2634,"close":2664,"volume":890875,"rsi_14":58.02,"sma_20":2659.25,"sma_60":2604.83,"sma_120":2650.04},{"date":"2025-06-24","open":2659,"high":2709,"low":2654,"close":2704,"volume":771601,"rsi_14":63.95,"sma_20":2669.0,"sma_60":2603.92,"sma_120":2650.12},{"date":"2025-06-25","open":2709,"high":2743,"low":2694,"close":2729,"volume":855983,"rsi_14":62.2,"sma_20":2677.0,"sma_60":2604.83,"sma_120":2651.25},{"date":"2025-06-26","open":2743,"high":2748,"low":2639,"close":2669,"volume":821209,"rsi_14":54.26,"sma_20":2683.75,"sma_60":2605.42,"sma_120":2651.08},{"date":"2025-06-27","open":2679,"high":2694,"low":2625,"close":2644,"volume":430878,"rsi_14":44.83,"sma_20":2687.75,"sma_60":2605.92,"sma_120":2650.5},{"date":"2025-06-30","open":2649,"high":2699,"low":2649,"close":2679,"volume":446338,"rsi_14":52.27,"sma_20":2692.5,"sma_60":2608.92,"sma_120":2650.54},{"date":"2025-07-01","open":2704,"high":2773,"low":2684,"close":2724,"volume":1818391,"rsi_14":54.84,"sma_20":2698.75,"sma_60":2612.08,"sma_120":2651.5},{"date":"2025-07-02","open":2724,"high":2729,"low":2669,"close":2704,"volume":699650,"rsi_14":52.08,"sma_20":2704.75,"sma_60":2615.17,"sma_120":2651.96},{"date":"2025-07-03","open":2709,"high":2743,"low":2699,"close":2729,"volume":1019787,"rsi_14":57.29,"sma_20":2709.75,"sma_60":2618.83,"sma_120":2652.29},{"date":"2025-07-04","open":2729,"high":2783,"low":2684,"close":2694,"volume":1048049,"rsi_14":42.86,"sma_20":2713.0,"sma_60":2621.5,"sma_120":2652.0},{"date":"2025-07-07","open":2694,"high":2699,"low":2654,"close":2674,"volume":542480,"rsi_14":48.0,"sma_20":2712.25,"sma_60":2627.08,"sma_120":2651.21},{"date":"2025-07-08","open":2659,"high":2704,"low":2654,"close":2699,"volume":586044,"rsi_14":52.56,"sma_20":2714.25,"sma_60":2633.08,"sma_120":2650.46},{"date":"2025-07-09","open":2699,"high":2724,"low":2669,"close":2719,"volume":688944,"rsi_14":58.44,"sma_20":2716.25,"sma_60":2637.5,"sma_120":2650.42},{"date":"2025-07-10","open":2734,"high":2763,"low":2704,"close":2734,"volume":902874,"rsi_14":60.0,"sma_20":2718.75,"sma_60":2640.67,"sma_120":2650.33},{"date":"2025-07-11","open":2734,"high":2758,"low":2724,"close":2743,"volume":798373,"rsi_14":60.0,"sma_20":2723.0,"sma_60":2644.0,"sma_120":2650.08},{"date":"2025-07-14","open":2748,"high":2768,"low":2719,"close":2758,"volume":608052,"rsi_14":57.33,"sma_20":2723.25,"sma_60":2647.42,"sma_120":2650.12},{"date":"2025-07-15","open":2753,"high":2763,"low":2714,"close":2734,"volume":634430,"rsi_14":50.67,"sma_20":2725.5,"sma_60":2649.67,"sma_120":2650.0},{"date":"2025-07-16","open":2738,"high":2763,"low":2704,"close":2719,"volume":643033,"rsi_14":57.58,"sma_20":2727.5,"sma_60":2652.58,"sma_120":2649.62},{"date":"2025-07-17","open":2719,"high":2719,"low":2684,"close":2714,"volume":515643,"rsi_14":61.29,"sma_20":2730.5,"sma_60":2654.92,"sma_120":2649.0},{"date":"2025-07-18","open":2714,"high":2729,"low":2699,"close":2729,"volume":386431,"rsi_14":58.62,"sma_20":2734.25,"sma_60":2657.33,"sma_120":2648.67},{"date":"2025-07-21","open":2734,"high":2748,"low":2719,"close":2748,"volume":498756,"rsi_14":54.72,"sma_20":2738.5,"sma_60":2660.58,"sma_120":2648.08},{"date":"2025-07-22","open":2748,"high":2773,"low":2674,"close":2699,"volume":778113,"rsi_14":49.15,"sma_20":2738.25,"sma_60":2662.83,"sma_120":2647.62},{"date":"2025-07-23","open":2714,"high":2783,"low":2689,"close":2753,"volume":1464818,"rsi_14":53.85,"sma_20":2739.5,"sma_60":2665.17,"sma_120":2647.67},{"date":"2025-07-24","open":2758,"high":2803,"low":2704,"close":2709,"volume":1208592,"rsi_14":52.24,"sma_20":2741.5,"sma_60":2667.17,"sma_120":2648.17},{"date":"2025-07-25","open":2719,"high":2719,"low":2654,"close":2684,"volume":563760,"rsi_14":51.47,"sma_20":2743.5,"sma_60":2668.58,"sma_120":2648.04},{"date":"2025-07-28","open":2679,"high":2699,"low":2664,"close":2684,"volume":580221,"rsi_14":47.62,"sma_20":2743.75,"sma_60":2670.58,"sma_120":2648.5},{"date":"2025-07-29","open":2684,"high":2709,"low":2634,"close":2704,"volume":610946,"rsi_14":47.62,"sma_20":2742.75,"sma_60":2672.92,"sma_120":2649.75},{"date":"2025-07-30","open":2704,"high":2714,"low":2679,"close":2689,"volume":330542,"rsi_14":42.86,"sma_20":2742.0,"sma_60":2675.25,"sma_120":2649.5},{"date":"2025-07-31","open":2694,"high":2709,"low":2634,"close":2659,"volume":864940,"rsi_14":37.31,"sma_20":2738.5,"sma_60":2677.42,"sma_120":2649.58},{"date":"2025-08-01","open":2639,"high":2644,"low":2545,"close":2545,"volume":917099,"rsi_14":25.29,"sma_20":2731.0,"sma_60":2677.25,"sma_120":2648.58},{"date":"2025-08-04","open":2540,"high":2570,"low":2491,"close":2550,"volume":422372,"rsi_14":27.71,"sma_20":2724.75,"sma_60":2676.58,"sma_120":2649.17},{"date":"2025-08-05","open":2555,"high":2605,"low":2550,"close":2575,"volume":423120,"rsi_14":32.94,"sma_20":2718.5,"sma_60":2676.83,"sma_120":2650.0},{"date":"2025-08-06","open":2560,"high":2620,"low":2550,"close":2605,"volume":436346,"rsi_14":37.78,"sma_20":2712.75,"sma_60":2677.25,"sma_120":2650.79},{"date":"2025-08-07","open":2615,"high":2620,"low":2600,"close":2610,"volume":188530,"rsi_14":36.36,"sma_20":2706.5,"sma_60":2677.83,"sma_120":2651.71},{"date":"2025-08-08","open":2610,"high":2634,"low":2610,"close":2630,"volume":243198,"rsi_14":36.36,"sma_20":2700.75,"sma_60":2678.67,"sma_120":2652.38},{"date":"2025-08-11","open":2649,"high":2659,"low":2607,"close":2610,"volume":352946,"rsi_14":39.02,"sma_20":2693.25,"sma_60":2679.83,"sma_120":2652.75},{"date":"2025-08-12","open":2610,"high":2654,"low":2595,"close":2605,"volume":487413,"rsi_14":29.17,"sma_20":2686.75,"sma_60":2681.0,"sma_120":2652.67},{"date":"2025-08-13","open":2634,"high":2634,"low":2580,"close":2605,"volume":371359,"rsi_14":33.33,"sma_20":2681.0,"sma_60":2682.75,"sma_120":2652.25},{"date":"2025-08-14","open":2610,"high":2639,"low":2600,"close":2630,"volume":305915,"rsi_14":41.27,"sma_20":2676.75,"sma_60":2684.33,"sma_120":2651.88},{"date":"2025-08-18","open":2630,"high":2634,"low":2585,"close":2585,"volume":283324,"rsi_14":36.11,"sma_20":2669.5,"sma_60":2684.83,"sma_120":2651.0},{"date":"2025-08-19","open":2585,"high":2600,"low":2545,"close":2580,"volume":274048,"rsi_14":31.88,"sma_20":2661.0,"sma_60":2686.25,"sma_120":2650.21},{"date":"2025-08-20","open":2565,"high":2575,"low":2511,"close":2565,"volume":594090,"rsi_14":31.88,"sma_20":2654.25,"sma_60":2687.17,"sma_120":2649.0},{"date":"2025-08-21","open":2570,"high":2620,"low":2560,"close":2605,"volume":272778,"rsi_14":42.25,"sma_20":2646.75,"sma_60":2687.75,"sma_120":2648.04},{"date":"2025-08-22","open":2625,"high":2639,"low":2585,"close":2590,"volume":298618,"rsi_14":58.82,"sma_20":2640.75,"sma_60":2688.67,"sma_120":2647.25},{"date":"2025-08-25","open":2610,"high":2615,"low":2590,"close":2595,"volume":161232,"rsi_14":58.82,"sma_20":2636.25,"sma_60":2689.17,"sma_120":2646.92},{"date":"2025-08-26","open":2590,"high":2620,"low":2550,"close":2575,"volume":537177,"rsi_14":50.0,"sma_20":2630.75,"sma_60":2689.0,"sma_120":2647.12},{"date":"2025-08-27","open":2580,"high":2585,"low":2535,"close":2540,"volume":483564,"rsi_14":37.25,"sma_20":2622.5,"sma_60":2688.0,"sma_120":2647.04},{"date":"2025-08-28","open":2540,"high":2555,"low":2521,"close":2530,"volume":200193,"rsi_14":34.62,"sma_20":2614.5,"sma_60":2687.08,"sma_120":2645.46},{"date":"2025-08-29","open":2540,"high":2545,"low":2516,"close":2521,"volume":261783,"rsi_14":28.0,"sma_20":2607.5,"sma_60":2685.25,"sma_120":2644.0},{"date":"2025-09-01","open":2521,"high":2530,"low":2486,"close":2491,"volume":535663,"rsi_14":26.92,"sma_20":2604.75,"sma_60":2682.92,"sma_120":2642.29},{"date":"2025-09-02","open":2491,"high":2511,"low":2481,"close":2496,"volume":382279,"rsi_14":28.85,"sma_20":2602.0,"sma_60":2679.67,"sma_120":2640.5},{"date":"2025-09-03","open":2496,"high":2516,"low":2486,"close":2511,"volume":212633,"rsi_14":32.73,"sma_20":2598.75,"sma_60":2677.17,"sma_120":2639.54},{"date":"2025-09-04","open":2511,"high":2530,"low":2506,"close":2521,"volume":180094,"rsi_14":28.85,"sma_20":2594.5,"sma_60":2674.5,"sma_120":2639.04},{"date":"2025-09-05","open":2521,"high":2535,"low":2506,"close":2511,"volume":252158,"rsi_14":33.33,"sma_20":2589.5,"sma_60":2671.58,"sma_120":2638.58},{"date":"2025-09-08","open":2511,"high":2535,"low":2511,"close":2521,"volume":258826,"rsi_14":36.96,"sma_20":2584.0,"sma_60":2669.25,"sma_120":2638.0},{"date":"2025-09-09","open":2516,"high":2545,"low":2516,"close":2526,"volume":264927,"rsi_14":40.91,"sma_20":2579.75,"sma_60":2665.42,"sma_120":2637.5},{"date":"2025-09-10","open":2535,"high":2545,"low":2526,"close":2545,"volume":281774,"rsi_14":35.0,"sma_20":2576.75,"sma_60":2663.0,"sma_120":2636.92},{"date":"2025-09-11","open":2545,"high":2565,"low":2526,"close":2545,"volume":394601,"rsi_14":37.84,"sma_20":2573.75,"sma_60":2660.75,"sma_120":2636.38},{"date":"2025-09-12","open":2545,"high":2585,"low":2530,"close":2550,"volume":372211,"rsi_14":37.84,"sma_20":2569.75,"sma_60":2659.0,"sma_120":2636.29},{"date":"2025-09-15","open":2595,"high":2649,"low":2590,"close":2610,"volume":1509143,"rsi_14":57.78,"sma_20":2571.0,"sma_60":2658.25,"sma_120":2633.79},{"date":"2025-09-16","open":2610,"high":2615,"low":2585,"close":2610,"volume":420907,"rsi_14":68.42,"sma_20":2572.5,"sma_60":2657.33,"sma_120":2631.08},{"date":"2025-09-17","open":2605,"high":2605,"low":2570,"close":2585,"volume":324748,"rsi_14":63.41,"sma_20":2573.5,"sma_60":2655.33,"sma_120":2629.62},{"date":"2025-09-18","open":2590,"high":2610,"low":2570,"close":2590,"volume":377408,"rsi_14":66.67,"sma_20":2572.5,"sma_60":2652.92,"sma_120":2628.88},{"date":"2025-09-19","open":2610,"high":2620,"low":2575,"close":2590,"volume":427978,"rsi_14":70.27,"sma_20":2571.25,"sma_60":2651.17,"sma_120":2628.29},{"date":"2025-09-22","open":2575,"high":2575,"low":2545,"close":2550,"volume":356557,"rsi_14":64.1,"sma_20":2569.0,"sma_60":2649.58,"sma_120":2627.75},{"date":"2025-09-23","open":2545,"high":2555,"low":2526,"close":2526,"volume":323855,"rsi_14":53.66,"sma_20":2566.5,"sma_60":2647.0,"sma_120":2627.96},{"date":"2025-09-24","open":2526,"high":2530,"low":2496,"close":2501,"volume":362589,"rsi_14":45.45,"sma_20":2564.5,"sma_60":2643.25,"sma_120":2627.67},{"date":"2025-09-25","open":2506,"high":2535,"low":2496,"close":2501,"volume":441470,"rsi_14":47.62,"sma_20":2563.0,"sma_60":2639.83,"sma_120":2627.5},{"date":"2025-09-26","open":2496,"high":2501,"low":2456,"close":2461,"volume":647458,"rsi_14":37.5,"sma_20":2560.0,"sma_60":2635.33,"sma_120":2627.08},{"date":"2025-09-29","open":2466,"high":2486,"low":2461,"close":2476,"volume":165152,"rsi_14":40.0,"sma_20":2559.25,"sma_60":2631.67,"sma_120":2626.58},{"date":"2025-09-30","open":2466,"high":2486,"low":2461,"close":2461,"volume":246059,"rsi_14":32.65,"sma_20":2557.5,"sma_60":2628.08,"sma_120":2627.58},{"date":"2025-10-01","open":2471,"high":2476,"low":2456,"close":2461,"volume":155854,"rsi_14":32.65,"sma_20":2555.0,"sma_60":2624.08,"sma_120":2628.58},{"date":"2025-10-02","open":2466,"high":2476,"low":2451,"close":2466,"volume":274411,"rsi_14":31.25,"sma_20":2552.0,"sma_60":2619.75,"sma_120":2628.62},{"date":"2025-10-10","open":2466,"high":2471,"low":2422,"close":2436,"volume":513642,"rsi_14":7.32,"sma_20":2548.25,"sma_60":2614.75,"sma_120":2627.71},{"date":"2025-10-13","open":2426,"high":2451,"low":2397,"close":2446,"volume":243420,"rsi_14":11.63,"sma_20":2544.5,"sma_60":2609.75,"sma_120":2626.88},{"date":"2025-10-14","open":2446,"high":2506,"low":2441,"close":2481,"volume":576704,"rsi_14":26.67,"sma_20":2542.25,"sma_60":2605.08,"sma_120":2626.25},{"date":"2025-10-15","open":2486,"high":2516,"low":2471,"close":2506,"volume":314422,"rsi_14":34.0,"sma_20":2540.25,"sma_60":2601.25,"sma_120":2625.46},{"date":"2025-10-16","open":2506,"high":2516,"low":2476,"close":2481,"volume":335714,"rsi_14":33.33,"sma_20":2537.0,"sma_60":2597.25,"sma_120":2624.92},{"date":"2025-10-17","open":2481,"high":2486,"low":2446,"close":2446,"volume":408266,"rsi_14":30.91,"sma_20":2531.75,"sma_60":2592.75,"sma_120":2623.83},{"date":"2025-10-20","open":2446,"high":2461,"low":2422,"close":2461,"volume":294206,"rsi_14":37.74,"sma_20":2524.25,"sma_60":2588.25,"sma_120":2622.79},{"date":"2025-10-21","open":2466,"high":2496,"low":2456,"close":2471,"volume":446061,"rsi_14":44.0,"sma_20":2517.25,"sma_60":2583.58,"sma_120":2622.08},{"date":"2025-10-22","open":2471,"high":2506,"low":2461,"close":2506,"volume":308713,"rsi_14":50.88,"sma_20":2513.25,"sma_60":2580.33,"sma_120":2621.58},{"date":"2025-10-23","open":2506,"high":2535,"low":2486,"close":2486,"volume":404119,"rsi_14":54.72,"sma_20":2508.25,"sma_60":2575.83,"sma_120":2620.5},{"date":"2025-10-24","open":2501,"high":2511,"low":2476,"close":2501,"volume":294802,"rsi_14":54.72,"sma_20":2505.0,"sma_60":2572.33,"sma_120":2619.75},{"date":"2025-10-27","open":2506,"high":2526,"low":2491,"close":2516,"volume":445189,"rsi_14":60.38,"sma_20":2503.25,"sma_60":2569.5,"sma_120":2619.04},{"date":"2025-10-28","open":2516,"high":2521,"low":2481,"close":2496,"volume":352063,"rsi_14":56.14,"sma_20":2501.75,"sma_60":2566.33,"sma_120":2618.46},{"date":"2025-10-29","open":2496,"high":2535,"low":2476,"close":2491,"volume":557623,"rsi_14":55.17,"sma_20":2501.25,"sma_60":2562.75,"sma_120":2617.83},{"date":"2025-10-30","open":2521,"high":2521,"low":2441,"close":2441,"volume":661231,"rsi_14":50.79,"sma_20":2498.25,"sma_60":2558.58,"sma_120":2616.92},{"date":"2025-10-31","open":2446,"high":2471,"low":2426,"close":2431,"volume":352563,"rsi_14":47.62,"sma_20":2496.75,"sma_60":2554.75,"sma_120":2616.08},{"date":"2025-11-03","open":2436,"high":2451,"low":2387,"close":2387,"volume":628923,"rsi_14":35.38,"sma_20":2492.25,"sma_60":2552.08,"sma_120":2614.67},{"date":"2025-11-04","open":2387,"high":2422,"low":2362,"close":2397,"volume":281070,"rsi_14":32.26,"sma_20":2489.0,"sma_60":2549.5,"sma_120":2613.04},{"date":"2025-11-05","open":2402,"high":2407,"low":2332,"close":2372,"volume":436631,"rsi_14":32.26,"sma_20":2484.5,"sma_60":2546.08,"sma_120":2611.46},{"date":"2025-11-06","open":2397,"high":2397,"low":2347,"close":2377,"volume":168246,"rsi_14":37.5,"sma_20":2480.25,"sma_60":2542.25,"sma_120":2609.75},{"date":"2025-11-07","open":2367,"high":2397,"low":2342,"close":2387,"volume":400774,"rsi_14":36.36,"sma_20":2477.75,"sma_60":2538.5,"sma_120":2608.17},{"date":"2025-11-10","open":2387,"high":2476,"low":2387,"close":2451,"volume":399269,"rsi_14":46.97,"sma_20":2478.0,"sma_60":2535.5,"sma_120":2607.08},{"date":"2025-11-11","open":2441,"high":2476,"low":2417,"close":2431,"volume":273763,"rsi_14":38.1,"sma_20":2475.5,"sma_60":2532.5,"sma_120":2606.17},{"date":"2025-11-12","open":2431,"high":2471,"low":2422,"close":2466,"volume":322994,"rsi_14":46.97,"sma_20":2473.5,"sma_60":2530.17,"sma_120":2605.58},{"date":"2025-11-13","open":2461,"high":2471,"low":2446,"close":2451,"volume":203183,"rsi_14":42.42,"sma_20":2472.0,"sma_60":2527.58,"sma_120":2605.17},{"date":"2025-11-14","open":2436,"high":2461,"low":2397,"close":2397,"volume":239880,"rsi_14":33.78,"sma_20":2469.5,"sma_60":2523.67,"sma_120":2604.0},{"date":"2025-11-17","open":2392,"high":2412,"low":2362,"close":2387,"volume":333523,"rsi_14":34.72,"sma_20":2465.75,"sma_60":2520.33,"sma_120":2602.58},{"date":"2025-11-18","open":2367,"high":2387,"low":2322,"close":2337,"volume":344724,"rsi_14":30.86,"sma_20":2459.0,"sma_60":2516.25,"sma_120":2601.25},{"date":"2025-11-19","open":2322,"high":2357,"low":2308,"close":2313,"volume":272799,"rsi_14":32.89,"sma_20":2449.25,"sma_60":2512.0,"sma_120":2599.58},{"date":"2025-11-20","open":2332,"high":2377,"low":2332,"close":2362,"volume":185228,"rsi_14":41.67,"sma_20":2443.0,"sma_60":2507.92,"sma_120":2597.83},{"date":"2025-11-21","open":2337,"high":2352,"low":2313,"close":2352,"volume":161835,"rsi_14":45.45,"sma_20":2435.5,"sma_60":2503.92,"sma_120":2596.29},{"date":"2025-11-24","open":2352,"high":2382,"low":2308,"close":2337,"volume":309370,"rsi_14":42.31,"sma_20":2426.5,"sma_60":2499.58,"sma_120":2594.38},{"date":"2025-11-25","open":2357,"high":2387,"low":2327,"close":2332,"volume":189231,"rsi_14":44.59,"sma_20":2418.25,"sma_60":2495.5,"sma_120":2592.25},{"date":"2025-11-26","open":2342,"high":2377,"low":2337,"close":2362,"volume":227438,"rsi_14":48.1,"sma_20":2411.75,"sma_60":2492.5,"sma_120":2590.25},{"date":"2025-11-27","open":2372,"high":2377,"low":2342,"close":2342,"volume":236407,"rsi_14":44.44,"sma_20":2406.75,"sma_60":2489.33,"sma_120":2588.21},{"date":"2025-11-28","open":2342,"high":2372,"low":2332,"close":2367,"volume":148339,"rsi_14":38.36,"sma_20":2403.5,"sma_60":2486.75,"sma_120":2586.0},{"date":"2025-12-01","open":2372,"high":2387,"low":2322,"close":2327,"volume":730209,"rsi_14":36.36,"sma_20":2400.5,"sma_60":2484.0,"sma_120":2583.46},{"date":"2025-12-02","open":2327,"high":2382,"low":2313,"close":2367,"volume":555851,"rsi_14":37.18,"sma_20":2399.0,"sma_60":2481.83,"sma_120":2580.75},{"date":"2025-12-03","open":2367,"high":2397,"low":2362,"close":2392,"volume":396668,"rsi_14":42.5,"sma_20":2400.0,"sma_60":2479.83,"sma_120":2578.5},{"date":"2025-12-04","open":2372,"high":2382,"low":2357,"close":2377,"volume":250186,"rsi_14":47.22,"sma_20":2400.0,"sma_60":2477.42,"sma_120":2575.96},{"date":"2025-12-05","open":2377,"high":2392,"low":2362,"close":2387,"volume":191034,"rsi_14":50.0,"sma_20":2400.0,"sma_60":2475.33,"sma_120":2573.46},{"date":"2025-12-08","open":2392,"high":2392,"low":2357,"close":2367,"volume":358548,"rsi_14":54.55,"sma_20":2395.75,"sma_60":2472.75,"sma_120":2571.0},{"date":"2025-12-09","open":2367,"high":2372,"low":2337,"close":2342,"volume":251157,"rsi_14":54.55,"sma_20":2391.25,"sma_60":2469.67,"sma_120":2567.54},{"date":"2025-12-10","open":2342,"high":2357,"low":2337,"close":2357,"volume":129089,"rsi_14":49.15,"sma_20":2385.75,"sma_60":2466.5,"sma_120":2564.75},{"date":"2025-12-11","open":2352,"high":2382,"low":2352,"close":2367,"volume":136174,"rsi_14":52.54,"sma_20":2381.5,"sma_60":2463.5,"sma_120":2562.12},{"date":"2025-12-12","open":2372,"high":2397,"low":2367,"close":2387,"volume":288292,"rsi_14":58.33,"sma_20":2381.0,"sma_60":2460.75,"sma_120":2559.88},{"date":"2025-12-15","open":2377,"high":2382,"low":2352,"close":2362,"volume":133433,"rsi_14":54.69,"sma_20":2379.75,"sma_60":2456.58,"sma_120":2557.42},{"date":"2025-12-16","open":2362,"high":2372,"low":2327,"close":2337,"volume":276857,"rsi_14":46.03,"sma_20":2379.75,"sma_60":2452.0,"sma_120":2554.67},{"date":"2025-12-17","open":2342,"high":2357,"low":2318,"close":2342,"volume":251622,"rsi_14":50.0,"sma_20":2381.25,"sma_60":2447.92,"sma_120":2551.62},{"date":"2025-12-18","open":2322,"high":2337,"low":2298,"close":2322,"volume":234132,"rsi_14":42.37,"sma_20":2379.25,"sma_60":2443.5,"sma_120":2548.21},{"date":"2025-12-19","open":2322,"high":2342,"low":2313,"close":2342,"volume":206462,"rsi_14":52.73,"sma_20":2378.75,"sma_60":2439.75,"sma_120":2545.46},{"date":"2025-12-22","open":2347,"high":2367,"low":2342,"close":2347,"volume":226512,"rsi_14":45.83,"sma_20":2379.25,"sma_60":2436.33,"sma_120":2542.96},{"date":"2025-12-23","open":2352,"high":2372,"low":2308,"close":2322,"volume":295801,"rsi_14":35.42,"sma_20":2378.75,"sma_60":2432.92,"sma_120":2539.96},{"date":"2025-12-24","open":2322,"high":2332,"low":2313,"close":2318,"volume":177401,"rsi_14":36.96,"sma_20":2376.5,"sma_60":2429.83,"sma_120":2536.54},{"date":"2025-12-26","open":2322,"high":2327,"low":2308,"close":2308,"volume":206184,"rsi_14":32.61,"sma_20":2374.75,"sma_60":2426.58,"sma_120":2533.21},{"date":"2025-12-29","open":2308,"high":2327,"low":2298,"close":2308,"volume":184486,"rsi_14":35.71,"sma_20":2371.75,"sma_60":2424.0,"sma_120":2529.67},{"date":"2025-12-30","open":2313,"high":2327,"low":2233,"close":2293,"volume":1785871,"rsi_14":37.5,"sma_20":2370.0,"sma_60":2420.92,"sma_120":2526.29},{"date":"2026-01-02","open":2298,"high":2313,"low":2263,"close":2278,"volume":546252,"rsi_14":30.0,"sma_20":2365.5,"sma_60":2417.83,"sma_120":2522.96},{"date":"2026-01-05","open":2278,"high":2308,"low":2253,"close":2263,"volume":522863,"rsi_14":24.39,"sma_20":2359.0,"sma_60":2414.5,"sma_120":2519.29},{"date":"2026-01-06","open":2263,"high":2283,"low":2258,"close":2278,"volume":266645,"rsi_14":22.5,"sma_20":2354.0,"sma_60":2411.42,"sma_120":2515.58},{"date":"2026-01-07","open":2283,"high":2283,"low":2223,"close":2223,"volume":579499,"rsi_14":19.57,"sma_20":2345.75,"sma_60":2407.83,"sma_120":2511.29},{"date":"2026-01-08","open":2228,"high":2233,"low":2179,"close":2189,"volume":546864,"rsi_14":18.75,"sma_20":2336.75,"sma_60":2403.5,"sma_120":2506.62},{"date":"2026-01-09","open":2194,"high":2233,"low":2184,"close":2214,"volume":246118,"rsi_14":25.0,"sma_20":2330.25,"sma_60":2399.0,"sma_120":2502.04},{"date":"2026-01-12","open":2238,"high":2268,"low":2228,"close":2243,"volume":384338,"rsi_14":35.19,"sma_20":2324.5,"sma_60":2394.58,"sma_120":2497.92},{"date":"2026-01-13","open":2258,"high":2258,"low":2228,"close":2253,"volume":222952,"rsi_14":32.69,"sma_20":2318.75,"sma_60":2390.75,"sma_120":2494.0},{"date":"2026-01-14","open":2253,"high":2293,"low":2238,"close":2278,"volume":280771,"rsi_14":37.5,"sma_20":2313.25,"sma_60":2387.92,"sma_120":2490.33},{"date":"2026-01-15","open":2278,"high":2293,"low":2258,"close":2293,"volume":255887,"rsi_14":44.44,"sma_20":2309.75,"sma_60":2385.08,"sma_120":2486.67},{"date":"2026-01-16","open":2293,"high":2337,"low":2273,"close":2298,"volume":503789,"rsi_14":39.53,"sma_20":2395.5,"sma_60":2473.83,"sma_120":2572.71},{"date":"2026-01-19","open":2298,"high":2313,"low":2268,"close":2303,"volume":255984,"rsi_14":49.06,"sma_20":2305.75,"sma_60":2378.75,"sma_120":2479.54},{"date":"2026-01-20","open":2303,"high":2377,"low":2288,"close":2342,"volume":670505,"rsi_14":55.74,"sma_20":2306.75,"sma_60":2376.33,"sma_120":2476.08},{"date":"2026-01-21","open":2367,"high":2367,"low":2263,"close":2298,"volume":564509,"rsi_14":50.75,"sma_20":2304.5,"sma_60":2372.92,"sma_120":2472.62},{"date":"2026-01-22","open":2303,"high":2318,"low":2278,"close":2288,"volume":446718,"rsi_14":51.52,"sma_20":2301.5,"sma_60":2369.08,"sma_120":2469.29},{"date":"2026-01-23","open":2278,"high":2332,"low":2278,"close":2308,"volume":447848,"rsi_14":56.72,"sma_20":2300.75,"sma_60":2365.92,"sma_120":2466.12},{"date":"2026-01-26","open":2308,"high":2337,"low":2293,"close":2313,"volume":358875,"rsi_14":55.38,"sma_20":2300.5,"sma_60":2362.92,"sma_120":2462.83},{"date":"2026-01-27","open":2308,"high":2318,"low":2283,"close":2308,"volume":307611,"rsi_14":65.45,"sma_20":2300.5,"sma_60":2360.67,"sma_120":2459.62},{"date":"2026-01-28","open":2298,"high":2327,"low":2293,"close":2303,"volume":498270,"rsi_14":73.47,"sma_20":2300.25,"sma_60":2358.5,"sma_120":2456.62},{"date":"2026-01-29","open":2303,"high":2313,"low":2263,"close":2303,"volume":488930,"rsi_14":70.45,"sma_20":2300.75,"sma_60":2357.08,"sma_120":2454.58},{"date":"2026-01-30","open":2308,"high":2308,"low":2253,"close":2298,"volume":659993,"rsi_14":64.1,"sma_20":2301.75,"sma_60":2355.42,"sma_120":2452.46},{"date":"2026-02-02","open":2278,"high":2278,"low":2214,"close":2228,"volume":596764,"rsi_14":45.1,"sma_20":2300.0,"sma_60":2353.0,"sma_120":2449.54},{"date":"2026-02-03","open":2243,"high":2273,"low":2228,"close":2268,"volume":273481,"rsi_14":48.15,"sma_20":2299.5,"sma_60":2351.17,"sma_120":2446.71},{"date":"2026-02-04","open":2268,"high":2347,"low":2258,"close":2332,"volume":622313,"rsi_14":49.4,"sma_20":2389.5,"sma_60":2470.67,"sma_120":2569.96},{"date":"2026-02-05","open":2347,"high":2431,"low":2337,"close":2357,"volume":1233053,"rsi_14":55.42,"sma_20":2385.75,"sma_60":2467.83,"sma_120":2566.62},{"date":"2026-02-06","open":2357,"high":2372,"low":2293,"close":2357,"volume":528684,"rsi_14":49.32,"sma_20":2380.25,"sma_60":2464.67,"sma_120":2563.83},{"date":"2026-02-09","open":2372,"high":2402,"low":2352,"close":2397,"volume":629117,"rsi_14":55.7,"sma_20":2377.5,"sma_60":2462.17,"sma_120":2561.46},{"date":"2026-02-10","open":2377,"high":2456,"low":2377,"close":2441,"volume":903948,"rsi_14":62.35,"sma_20":2379.75,"sma_60":2460.33,"sma_120":2559.67},{"date":"2026-02-11","open":2446,"high":2516,"low":2412,"close":2461,"volume":1030294,"rsi_14":64.77,"sma_20":2383.5,"sma_60":2457.83,"sma_120":2558.04},{"date":"2026-02-12","open":2501,"high":2630,"low":2481,"close":2560,"volume":3909337,"rsi_14":69.61,"sma_20":2394.75,"sma_60":2457.0,"sma_120":2557.17},{"date":"2026-02-13","open":2570,"high":2610,"low":2535,"close":2560,"volume":1307757,"rsi_14":72.45,"sma_20":2407.25,"sma_60":2456.58,"sma_120":2555.96},{"date":"2026-02-19","open":2570,"high":2605,"low":2511,"close":2550,"volume":1261693,"rsi_14":69.47,"sma_20":2416.75,"sma_60":2456.0,"sma_120":2554.46},{"date":"2026-02-20","open":2565,"high":2639,"low":2516,"close":2615,"volume":1835393,"rsi_14":79.0,"sma_20":2430.0,"sma_60":2456.83,"sma_120":2554.0},{"date":"2026-02-23","open":2634,"high":2644,"low":2570,"close":2580,"volume":1230450,"rsi_14":71.72,"sma_20":2442.25,"sma_60":2457.33,"sma_120":2553.46},{"date":"2026-02-24","open":2580,"high":2585,"low":2521,"close":2565,"volume":760699,"rsi_14":68.04,"sma_20":2454.0,"sma_60":2458.0,"sma_120":2552.5},{"date":"2026-02-25","open":2565,"high":2610,"low":2545,"close":2580,"volume":729040,"rsi_14":87.37,"sma_20":2442.25,"sma_60":2373.92,"sma_120":2434.71},{"date":"2026-02-26","open":2620,"high":2630,"low":2570,"close":2600,"volume":854115,"rsi_14":84.15,"sma_20":2476.75,"sma_60":2460.58,"sma_120":2550.21},{"date":"2026-02-27","open":2610,"high":2625,"low":2570,"close":2600,"volume":753470,"rsi_14":82.67,"sma_20":2469.0,"sma_60":2381.42,"sma_120":2435.38},{"date":"2026-03-03","open":2620,"high":2775,"low":2575,"close":2575,"volume":4452085,"rsi_14":76.0,"sma_20":2481.5,"sma_60":2384.5,"sma_120":2435.62},{"date":"2026-03-04","open":2450,"high":2550,"low":2310,"close":2370,"volume":2233235,"rsi_14":49.14,"sma_20":2483.75,"sma_60":2384.83,"sma_120":2434.42},{"date":"2026-03-05","open":2465,"high":2535,"low":2425,"close":2500,"volume":815974,"rsi_14":55.97,"sma_20":2492.75,"sma_60":2386.67,"sma_120":2434.25},{"date":"2026-03-06","open":2450,"high":2575,"low":2435,"close":2515,"volume":901452,"rsi_14":53.91,"sma_20":2506.0,"sma_60":2388.33,"sma_120":2434.08},{"date":"2026-03-09","open":2610,"high":2655,"low":2515,"close":2520,"volume":3306085,"rsi_14":52.8,"sma_20":2517.5,"sma_60":2390.33,"sma_120":2433.88},{"date":"2026-03-10","open":2475,"high":2555,"low":2470,"close":2520,"volume":888474,"rsi_14":43.81,"sma_20":2525.75,"sma_60":2392.17,"sma_120":2433.75},{"date":"2026-03-11","open":2535,"high":2595,"low":2520,"close":2550,"volume":730591,"rsi_14":46.85,"sma_20":2534.25,"sma_60":2394.83,"sma_120":2433.79},{"date":"2026-03-12","open":2555,"high":2600,"low":2520,"close":2530,"volume":471917,"rsi_14":46.02,"sma_20":2541.75,"sma_60":2397.58,"sma_120":2433.62},{"date":"2026-03-13","open":2490,"high":2585,"low":2490,"close":2500,"volume":700640,"rsi_14":36.79,"sma_20":2545.75,"sma_60":2399.58,"sma_120":2433.04},{"date":"2026-03-16","open":2500,"high":2630,"low":2465,"close":2515,"volume":1278206,"rsi_14":41.18,"sma_20":2548.25,"sma_60":2465.83,"sma_120":2529.29},{"date":"2026-03-17","open":2515,"high":2540,"low":2475,"close":2500,"volume":569887,"rsi_14":41.18,"sma_20":2549.0,"sma_60":2466.08,"sma_120":2527.17},{"date":"2026-03-18","open":2500,"high":2560,"low":2490,"close":2555,"volume":471038,"rsi_14":45.45,"sma_20":2547.5,"sma_60":2467.08,"sma_120":2525.33},{"date":"2026-03-19","open":2595,"high":2595,"low":2500,"close":2540,"volume":603079,"rsi_14":44.64,"sma_20":2545.25,"sma_60":2467.25,"sma_120":2523.79},{"date":"2026-03-20","open":2540,"high":2770,"low":2540,"close":2750,"volume":4489475,"rsi_14":59.74,"sma_20":2554.0,"sma_60":2471.25,"sma_120":2523.54},{"date":"2026-03-23","open":2735,"high":2735,"low":2570,"close":2575,"volume":1782497,"rsi_14":50.0,"sma_20":2550.75,"sma_60":2472.08,"sma_120":2522.21},{"date":"2026-03-24","open":2635,"high":2635,"low":2515,"close":2595,"volume":1179826,"rsi_14":65.31,"sma_20":2550.25,"sma_60":2473.0,"sma_120":2521.25},{"date":"2026-03-25","open":2600,"high":2630,"low":2575,"close":2605,"volume":903225,"rsi_14":58.54,"sma_20":2551.0,"sma_60":2474.42,"sma_120":2520.38},{"date":"2026-03-26","open":2610,"high":2625,"low":2565,"close":2605,"volume":721597,"rsi_14":57.5,"sma_20":2551.0,"sma_60":2475.92,"sma_120":2519.33},{"date":"2026-03-27","open":2595,"high":2605,"low":2540,"close":2585,"volume":473687,"rsi_14":55.28,"sma_20":2550.25,"sma_60":2477.92,"sma_120":2518.25},{"date":"2026-03-30","open":2560,"high":2605,"low":2495,"close":2570,"volume":507527,"rsi_14":53.97,"sma_20":2548.75,"sma_60":2479.83,"sma_120":2517.29},{"date":"2026-03-31","open":2570,"high":2620,"low":2505,"close":2505,"volume":792935,"rsi_14":46.62,"sma_20":2545.25,"sma_60":2481.42,"sma_120":2516.75},{"date":"2026-04-01","open":2540,"high":2650,"low":2535,"close":2630,"volume":999815,"rsi_14":56.49,"sma_20":2558.25,"sma_60":2484.92,"sma_120":2517.21},{"date":"2026-04-02","open":2680,"high":2680,"low":2550,"close":2595,"volume":875045,"rsi_14":56.13,"sma_20":2563.0,"sma_60":2488.25,"sma_120":2517.17},{"date":"2026-04-03","open":2605,"high":3345,"low":2585,"close":3170,"volume":28470561,"rsi_14":74.53,"sma_20":2595.75,"sma_60":2501.08,"sma_120":2521.67},{"date":"2026-04-06","open":3310,"high":3870,"low":3205,"close":3690,"volume":40708706,"rsi_14":82.34,"sma_20":2654.25,"sma_60":2522.42,"sma_120":2530.46},{"date":"2026-04-07","open":3610,"high":3690,"low":3355,"close":3440,"volume":7186017,"rsi_14":71.74,"sma_20":2700.25,"sma_60":2538.5,"sma_120":2537.0},{"date":"2026-04-08","open":3340,"high":3935,"low":3260,"close":3760,"volume":22331116,"rsi_14":76.07,"sma_20":2760.75,"sma_60":2560.25,"sma_120":2546.38},{"date":"2026-04-09","open":3765,"high":3935,"low":3550,"close":3625,"volume":6063866,"rsi_14":69.32,"sma_20":2815.5,"sma_60":2579.17,"sma_120":2554.67},{"date":"2026-04-10","open":3760,"high":3850,"low":3450,"close":3560,"volume":5040341,"rsi_14":72.85,"sma_20":2868.5,"sma_60":2597.25,"sma_120":2562.42},{"date":"2026-04-13","open":3550,"high":3595,"low":3380,"close":3475,"volume":3559325,"rsi_14":69.82,"sma_20":2916.5,"sma_60":2614.83,"sma_120":2569.25},{"date":"2026-04-14","open":3500,"high":3520,"low":3310,"close":3330,"volume":5275209,"rsi_14":65.39,"sma_20":2958.0,"sma_60":2630.17,"sma_120":2575.25},{"date":"2026-04-15","open":3370,"high":3405,"low":3250,"close":3295,"volume":3558021,"rsi_14":64.44,"sma_20":2995.0,"sma_60":2645.75,"sma_120":2581.0},{"date":"2026-04-16","open":3310,"high":3355,"low":3250,"close":3280,"volume":1947448,"rsi_14":64.57,"sma_20":3032.0,"sma_60":2661.5,"sma_120":2586.75},{"date":"2026-04-17","open":3280,"high":3295,"low":3165,"close":3250,"volume":2176152,"rsi_14":64.17,"sma_20":3057.0,"sma_60":2675.92,"sma_120":2591.92},{"date":"2026-04-20","open":3280,"high":3445,"low":3205,"close":3395,"volume":3349724,"rsi_14":67.94,"sma_20":3098.0,"sma_60":2692.92,"sma_120":2598.42},{"date":"2026-04-21","open":3410,"high":3500,"low":3330,"close":3370,"volume":2681874,"rsi_14":65.55,"sma_20":3136.75,"sma_60":2709.75,"sma_120":2604.67},{"date":"2026-04-22","open":3375,"high":4230,"low":3340,"close":3950,"volume":27035567,"rsi_14":73.16,"sma_20":3204.0,"sma_60":2736.33,"sma_120":2615.92},{"date":"2026-04-23","open":3930,"high":4105,"low":3745,"close":4000,"volume":7316248,"rsi_14":67.29,"sma_20":3273.75,"sma_60":2763.25,"sma_120":2627.88},{"date":"2026-04-24","open":4035,"high":4370,"low":3855,"close":4330,"volume":7960023,"rsi_14":64.48,"sma_20":3361.0,"sma_60":2796.0,"sma_120":2642.67},{"date":"2026-04-27","open":4475,"high":5350,"low":4465,"close":5060,"volume":16523047,"rsi_14":80.11,"sma_20":3485.5,"sma_60":2840.5,"sma_120":2663.62},{"date":"2026-04-28","open":5100,"high":5690,"low":4915,"close":5200,"volume":11329262,"rsi_14":78.69,"sma_20":3620.25,"sma_60":2888.0,"sma_120":2686.0},{"date":"2026-04-29","open":5150,"high":5560,"low":5050,"close":5420,"volume":5515825,"rsi_14":84.59,"sma_20":3759.75,"sma_60":2938.5,"sma_120":2710.17},{"date":"2026-04-30","open":5420,"high":5540,"low":5100,"close":5110,"volume":4094782,"rsi_14":84.1,"sma_20":3865.5,"sma_60":3147.25,"sma_120":2812.96},{"date":"2026-05-04","open":5150,"high":5240,"low":4650,"close":4665,"volume":6149407,"rsi_14":68.59,"sma_20":3960.25,"sma_60":3020.67,"sma_120":2742.88},{"date":"2026-05-06","open":4720,"high":4855,"low":4490,"close":4605,"volume":2863064,"rsi_14":70.47,"sma_20":4006.0,"sma_60":3059.25,"sma_120":2759.83},{"date":"2026-05-07","open":4605,"high":4810,"low":4350,"close":4700,"volume":2793981,"rsi_14":72.13,"sma_20":4069.0,"sma_60":3098.33,"sma_120":2777.58},{"date":"2026-05-08","open":4700,"high":4700,"low":4340,"close":4400,"volume":2230364,"rsi_14":66.18,"sma_20":4101.0,"sma_60":3132.0,"sma_120":2792.79},{"date":"2026-05-11","open":4400,"high":4450,"low":4190,"close":4215,"volume":2199080,"rsi_14":63.35,"sma_20":4130.5,"sma_60":3162.58,"sma_120":2805.96},{"date":"2026-05-12","open":4215,"high":4545,"low":4130,"close":4180,"volume":4347756,"rsi_14":61.2,"sma_20":4161.5,"sma_60":3191.92,"sma_120":2818.83},{"date":"2026-05-13","open":4200,"high":4265,"low":3975,"close":4000,"volume":2267330,"rsi_14":58.61,"sma_20":4187.75,"sma_60":3217.5,"sma_120":2830.42},{"date":"2026-05-14","open":4060,"high":4210,"low":3960,"close":4005,"volume":1701379,"rsi_14":50.89,"sma_20":4221.5,"sma_60":3242.83,"sma_120":2842.04},{"date":"2026-05-15","open":4005,"high":4040,"low":3775,"close":3840,"volume":2678957,"rsi_14":47.5,"sma_20":4248.75,"sma_60":3263.75,"sma_120":2852.46},{"date":"2026-05-18","open":3775,"high":3900,"low":3680,"close":3785,"volume":1303432,"rsi_14":40.68,"sma_20":4274.0,"sma_60":3283.75,"sma_120":2862.54},{"date":"2026-05-19","open":3760,"high":3800,"low":3600,"close":3680,"volume":1146659,"rsi_14":20.0,"sma_20":4295.5,"sma_60":3302.17,"sma_120":2871.96},{"date":"2026-05-20","open":3705,"high":3720,"low":3490,"close":3555,"volume":1158624,"rsi_14":14.0,"sma_20":4303.5,"sma_60":3317.42,"sma_120":2880.54},{"date":"2026-05-21","open":3655,"high":3675,"low":3500,"close":3560,"volume":1299423,"rsi_14":5.07,"sma_20":4313.0,"sma_60":3333.33,"sma_120":2889.17},{"date":"2026-05-22","open":3585,"high":3705,"low":3580,"close":3645,"volume":914183,"rsi_14":10.3,"sma_20":4297.75,"sma_60":3350.92,"sma_120":2898.83},{"date":"2026-05-26","open":3690,"high":3715,"low":3520,"close":3610,"volume":945679,"rsi_14":13.24,"sma_20":4278.25,"sma_60":3367.67,"sma_120":2908.08},{"date":"2026-05-27","open":3610,"high":3615,"low":3440,"close":3465,"volume":959424,"rsi_14":12.5,"sma_20":4235.0,"sma_60":3382.08,"sma_120":2916.25},{"date":"2026-05-28","open":3515,"high":3515,"low":3335,"close":3440,"volume":1182738,"rsi_14":6.55,"sma_20":4154.0,"sma_60":3396.08,"sma_120":2924.21},{"date":"2026-05-29","open":3450,"high":3470,"low":3150,"close":3245,"volume":1319551,"rsi_14":7.06,"sma_20":4056.25,"sma_60":3407.25,"sma_120":2930.54},{"date":"2026-06-01","open":3240,"high":3240,"low":3075,"close":3115,"volume":1120328,"rsi_14":7.36,"sma_20":3941.0,"sma_60":3419.67,"sma_120":2936.0},{"date":"2026-06-02","open":3055,"high":3145,"low":2960,"close":3065,"volume":1175780,"rsi_14":7.28,"sma_20":3838.75,"sma_60":3429.08,"sma_120":2940.96},{"date":"2026-06-04","open":3010,"high":3125,"low":2985,"close":3000,"volume":549744,"rsi_14":7.98,"sma_20":3755.5,"sma_60":3437.17,"sma_120":2945.08},{"date":"2026-06-05","open":3005,"high":3020,"low":2905,"close":2945,"volume":722105,"rsi_14":7.26,"sma_20":3672.5,"sma_60":3444.25,"sma_120":2948.54},{"date":"2026-06-08","open":2755,"high":2915,"low":2750,"close":2815,"volume":737870,"rsi_14":7.47,"sma_20":3578.25,"sma_60":3449.17,"sma_120":2951.12},{"date":"2026-06-09","open":2820,"high":3000,"low":2820,"close":2895,"volume":996336,"rsi_14":13.82,"sma_20":3503.0,"sma_60":3454.92,"sma_120":2954.67},{"date":"2026-06-10","open":3100,"high":3450,"low":2830,"close":2945,"volume":6156326,"rsi_14":18.72,"sma_20":3439.5,"sma_60":3461.83,"sma_120":2958.5},{"date":"2026-06-11","open":2905,"high":3000,"low":2740,"close":2835,"volume":1632613,"rsi_14":18.97,"sma_20":3372.25,"sma_60":3467.42,"sma_120":2961.33},{"date":"2026-06-12","open":2910,"high":3070,"low":2880,"close":2980,"volume":1084365,"rsi_14":27.69,"sma_20":3321.25,"sma_60":3475.17,"sma_120":2965.08},{"date":"2026-06-15","open":3040,"high":3180,"low":2970,"close":3120,"volume":1033846,"rsi_14":30.63,"sma_20":3277.0,"sma_60":3485.5,"sma_120":2970.17},{"date":"2026-06-16","open":3130,"high":3780,"low":3030,"close":3350,"volume":7398215,"rsi_14":41.61,"sma_20":3252.5,"sma_60":3498.75,"sma_120":2977.04},{"date":"2026-06-17","open":3335,"high":3340,"low":3105,"close":3225,"volume":1873289,"rsi_14":63.86,"sma_20":3153.75,"sma_60":3583.25,"sma_120":3027.04},{"date":"2026-06-18","open":3225,"high":3240,"low":3000,"close":3015,"volume":1271700,"rsi_14":37.61,"sma_20":3191.25,"sma_60":3514.58,"sma_120":2986.88},{"date":"2026-06-19","open":3015,"high":3025,"low":2855,"close":2900,"volume":1305409,"rsi_14":39.45,"sma_20":3158.5,"sma_60":3520.0,"sma_120":2990.08},{"date":"2026-06-22","open":2960,"high":2980,"low":2815,"close":2865,"volume":568414,"rsi_14":41.88,"sma_20":3123.75,"sma_60":3524.5,"sma_120":2993.42},{"date":"2026-06-23","open":2830,"high":2885,"low":2670,"close":2685,"volume":837233,"rsi_14":38.62,"sma_20":3075.75,"sma_60":3525.83,"sma_120":2995.33},{"date":"2026-06-24","open":2610,"high":2710,"low":2545,"close":2625,"volume":870088,"rsi_14":38.74,"sma_20":3026.5,"sma_60":3526.17,"sma_120":2997.12},{"date":"2026-06-25","open":2645,"high":2885,"low":2630,"close":2660,"volume":1119915,"rsi_14":41.34,"sma_20":2986.25,"sma_60":3527.42,"sma_120":2999.12},{"date":"2026-06-26","open":2625,"high":2660,"low":2435,"close":2480,"volume":1199793,"rsi_14":40.12,"sma_20":2938.25,"sma_60":3525.92,"sma_120":2999.83},{"date":"2026-06-29","open":2480,"high":2715,"low":2470,"close":2695,"volume":867837,"rsi_14":44.54,"sma_20":2910.75,"sma_60":3529.08,"sma_120":3002.29},{"date":"2026-06-30","open":2700,"high":2705,"low":2585,"close":2615,"volume":442119,"rsi_14":41.13,"sma_20":2885.75,"sma_60":3528.83,"sma_120":3004.0},{"date":"2026-07-01","open":2660,"high":2905,"low":2660,"close":2800,"volume":1760598,"rsi_14":49.1,"sma_20":2872.5,"sma_60":3532.25,"sma_120":3006.71},{"date":"2026-07-02","open":2785,"high":2875,"low":2665,"close":2745,"volume":811521,"rsi_14":43.63,"sma_20":2859.75,"sma_60":3525.17,"sma_120":3009.12},{"date":"2026-07-03","open":2780,"high":2790,"low":2635,"close":2730,"volume":500354,"rsi_14":38.66,"sma_20":2849.0,"sma_60":3509.17,"sma_120":3011.12},{"date":"2026-07-06","open":2735,"high":2805,"low":2655,"close":2715,"volume":457004,"rsi_14":28.9,"sma_20":2844.0,"sma_60":3497.08,"sma_120":3013.12},{"date":"2026-07-07","open":2715,"high":2725,"low":2590,"close":2640,"volume":400339,"rsi_14":29.9,"sma_20":2831.25,"sma_60":3478.42,"sma_120":3014.96},{"date":"2026-07-08","open":2585,"high":2665,"low":2535,"close":2555,"volume":483266,"rsi_14":32.71,"sma_20":2811.75,"sma_60":3460.58,"sma_120":3016.17},{"date":"2026-07-09","open":2535,"high":2640,"low":2500,"close":2530,"volume":657967,"rsi_14":35.08,"sma_20":2796.5,"sma_60":3443.42,"sma_120":3017.58},{"date":"2026-07-10","open":2540,"high":2715,"low":2540,"close":2680,"volume":415496,"rsi_14":43.17,"sma_20":2781.5,"sma_60":3430.17,"sma_120":3020.46},{"date":"2026-07-13","open":2680,"high":2850,"low":2605,"close":2625,"volume":609140,"rsi_14":47.56,"sma_20":2756.75,"sma_60":3418.42,"sma_120":3022.46},{"date":"2026-07-14","open":2625,"high":2660,"low":2495,"close":2545,"volume":612825,"rsi_14":46.8,"sma_20":2716.5,"sma_60":3405.92,"sma_120":3023.88},{"date":"2026-07-15","open":2595,"high":2700,"low":2580,"close":2625,"volume":372806,"rsi_14":48.65,"sma_20":2686.5,"sma_60":3395.0,"sma_120":3026.08},{"date":"2026-07-16","open":2600,"high":2650,"low":2550,"close":2575,"volume":402707,"rsi_14":54.08,"sma_20":2664.5,"sma_60":3383.75,"sma_120":3027.92},{"date":"2026-07-20","open":2550,"high":2585,"low":2450,"close":2480,"volume":564032,"rsi_14":39.71,"sma_20":2643.5,"sma_60":3368.5,"sma_120":3028.71},{"date":"2026-07-21","open":2460,"high":2535,"low":2430,"close":2515,"volume":375763,"rsi_14":45.0,"sma_20":2626.0,"sma_60":3354.25,"sma_120":3029.96},{"date":"2026-07-22","open":2535,"high":2615,"low":2535,"close":2540,"volume":527446,"rsi_14":34.52,"sma_20":2618.75,"sma_60":3330.75,"sma_120":3031.21},{"date":"2026-07-23","open":2565,"high":2925,"low":2565,"close":2900,"volume":1821013,"rsi_14":56.77,"sma_20":2632.5,"sma_60":3312.42,"sma_120":3035.79},{"date":"2026-07-24","open":2860,"high":3105,"low":2850,"close":2900,"volume":1603478,"rsi_14":57.52,"sma_20":2644.5,"sma_60":3288.58,"sma_120":3040.04},{"date":"2026-07-27","open":2900,"high":2905,"low":2670,"close":2700,"volume":854512,"rsi_14":49.43,"sma_20":2655.5,"sma_60":3249.25,"sma_120":3042.42},{"date":"2026-07-28","open":2640,"high":2700,"low":2480,"close":2495,"volume":919596,"rsi_14":44.98,"sma_20":2645.5,"sma_60":3204.17,"sma_120":3043.21},{"date":"2026-07-29","open":2545,"high":2555,"low":2315,"close":2365,"volume":1068204,"rsi_14":43.62,"sma_20":2633.0,"sma_60":3153.25,"sma_120":3043.58},{"date":"2026-07-30","open":2255,"high":2515,"low":2255,"close":2415,"volume":818574,"rsi_14":46.2,"sma_20":2613.75,"sma_60":3108.33,"sma_120":3044.38},{"date":"2026-07-31","open":2460,"high":2530,"low":2420,"close":2515,"volume":745809,"rsi_14":44.37,"sma_20":2602.25,"sma_60":3072.5,"sma_120":3046.58},{"date":"2026-08-03","open":2500,"high":2545,"low":2415,"close":2470,"volume":860642,"rsi_14":44.67,"sma_20":2589.25,"sma_60":3036.92,"sma_120":3048.08},{"date":"2026-08-04","open":2480,"high":2665,"low":2480,"close":2635,"volume":897275,"rsi_14":52.92,"sma_20":2585.25,"sma_60":3002.5,"sma_120":3050.42},{"date":"2026-08-05","open":2675,"high":2855,"low":2675,"close":2800,"volume":807684,"rsi_14":55.38,"sma_20":2593.25,"sma_60":2975.83,"sma_120":3053.92},{"date":"2026-08-06","open":2765,"high":2880,"low":2705,"close":2875,"volume":510584,"rsi_14":59.09,"sma_20":2609.25,"sma_60":2953.5,"sma_120":3058.04},{"date":"2026-08-07","open":2895,"high":3015,"low":2830,"close":2900,"volume":1200249,"rsi_14":63.29,"sma_20":2627.75,"sma_60":2932.17,"sma_120":3062.04},{"date":"2026-08-10","open":2925,"high":2950,"low":2865,"close":2915,"volume":424970,"rsi_14":62.82,"sma_20":2639.5,"sma_60":2914.08,"sma_120":3065.79},{"date":"2026-08-11","open":2885,"high":2960,"low":2860,"close":2905,"volume":515425,"rsi_14":61.81,"sma_20":2653.5,"sma_60":2895.75,"sma_120":3069.29},{"date":"2026-08-12","open":2960,"high":2990,"low":2880,"close":2895,"volume":414516,"rsi_14":49.79,"sma_20":2671.0,"sma_60":2880.0,"sma_120":3071.88},{"date":"2026-08-13","open":2895,"high":2930,"low":2710,"close":2740,"volume":952165,"rsi_14":44.07,"sma_20":2676.75,"sma_60":2862.58,"sma_120":3073.17},{"date":"2026-08-14","open":2745,"high":2815,"low":2700,"close":2775,"volume":527520,"rsi_14":53.16,"sma_20":2686.75,"sma_60":2847.5,"sma_120":3074.83},{"date":"2026-08-18","open":2785,"high":2785,"low":2675,"close":2700,"volume":498006,"rsi_14":59.72,"sma_20":2697.75,"sma_60":2833.25,"sma_120":3075.33},{"date":"2026-08-19","open":2655,"high":2670,"low":2585,"close":2600,"volume":517833,"rsi_14":61.46,"sma_20":2702.0,"sma_60":2817.25,"sma_120":3075.29},{"date":"2026-08-20","open":2645,"high":2725,"low":2620,"close":2635,"volume":401312,"rsi_14":60.89,"sma_20":2706.75,"sma_60":2800.42,"sma_120":3075.67},{"date":"2026-08-21","open":2630,"high":2630,"low":2560,"close":2600,"volume":258537,"rsi_14":54.5,"sma_20":2691.75,"sma_60":2783.58,"sma_120":3075.62},{"date":"2026-08-24","open":2600,"high":2610,"low":2555,"close":2595,"volume":276345,"rsi_14":56.91,"sma_20":2676.5,"sma_60":2769.08,"sma_120":3075.58},{"date":"2026-08-25","open":2580,"high":2690,"low":2555,"close":2690,"volume":342962,"rsi_14":53.29,"sma_20":2676.0,"sma_60":2756.58,"sma_120":3076.33},{"date":"2026-08-26","open":2690,"high":2735,"low":2660,"close":2720,"volume":327563,"rsi_14":44.29,"sma_20":2687.25,"sma_60":2747.83,"sma_120":3077.54},{"date":"2026-08-27","open":2740,"high":2765,"low":2660,"close":2690,"volume":300079,"rsi_14":35.88,"sma_20":2703.5,"sma_60":2740.75,"sma_120":3080.21},{"date":"2026-08-28","open":2690,"high":2730,"low":2640,"close":2700,"volume":252426,"rsi_14":34.38,"sma_20":2717.75,"sma_60":2734.67,"sma_120":3081.88},{"date":"2026-08-31","open":2680,"high":2700,"low":2635,"close":2675,"volume":148805,"rsi_14":31.54,"sma_20":2725.75,"sma_60":2729.25,"sma_120":3083.21},{"date":"2026-09-01","open":2670,"high":2725,"low":2645,"close":2700,"volume":262178,"rsi_14":34.59,"sma_20":2737.25,"sma_60":2725.17,"sma_120":3084.71},{"date":"2026-09-02","open":2630,"high":2675,"low":2600,"close":2605,"volume":264552,"rsi_14":30.67,"sma_20":2735.75,"sma_60":2721.67,"sma_120":3085.42},{"date":"2026-09-03","open":2620,"high":2695,"low":2580,"close":2635,"volume":315641,"rsi_14":41.6,"sma_20":2727.5,"sma_60":2717.33,"sma_120":3086.12},{"date":"2026-09-04","open":2640,"high":2715,"low":2630,"close":2660,"volume":337836,"rsi_14":40.65,"sma_20":2716.75,"sma_60":2712.58,"sma_120":3087.21},{"date":"2026-09-07","open":2660,"high":2675,"low":2610,"close":2655,"volume":210168,"rsi_14":45.87,"sma_20":2704.5,"sma_60":2709.58,"sma_120":3088.5},{"date":"2026-09-08","open":2655,"high":2720,"low":2630,"close":2635,"volume":368095,"rsi_14":53.76,"sma_20":2690.5,"sma_60":2703.83,"sma_120":3089.5},{"date":"2026-09-09","open":2635,"high":2660,"low":2615,"close":2640,"volume":244483,"rsi_14":50.57,"sma_20":2677.25,"sma_60":2695.83,"sma_120":3090.67},{"date":"2026-09-10","open":2640,"high":2670,"low":2595,"close":2650,"volume":180666,"rsi_14":56.1,"sma_20":2665.0,"sma_60":2684.17,"sma_120":3091.46},{"date":"2026-09-11","open":2630,"high":2695,"low":2615,"close":2650,"volume":335059,"rsi_14":56.79,"sma_20":2660.5,"sma_60":2674.58,"sma_120":3092.38},{"date":"2026-09-14","open":2640,"high":2665,"low":2595,"close":2640,"volume":149613,"rsi_14":42.19,"sma_20":2653.75,"sma_60":2668.33,"sma_120":3091.46},{"date":"2026-09-15","open":2630,"high":2650,"low":2555,"close":2600,"volume":363768,"rsi_14":31.82,"sma_20":2648.75,"sma_60":2663.33,"sma_120":3091.67},{"date":"2026-09-16","open":2600,"high":2625,"low":2545,"close":2595,"volume":260028,"rsi_14":34.43,"sma_20":2648.5,"sma_60":2658.83,"sma_120":3091.67},{"date":"2026-09-17","open":2590,"high":2620,"low":2550,"close":2590,"volume":220589,"rsi_14":31.67,"sma_20":2646.25,"sma_60":2657.25,"sma_120":3091.54},{"date":"2026-09-18","open":2605,"high":2605,"low":2535,"close":2570,"volume":266988,"rsi_14":32.2,"sma_20":2644.75,"sma_60":2656.33,"sma_120":3091.25},{"date":"2026-09-21","open":2565,"high":2580,"low":2525,"close":2565,"volume":353264,"rsi_14":25.45,"sma_20":2643.25,"sma_60":2654.75,"sma_120":3091.08},{"date":"2026-09-22","open":2565,"high":2605,"low":2540,"close":2560,"volume":198590,"rsi_14":37.84,"sma_20":2636.75,"sma_60":2656.08,"sma_120":3091.0},{"date":"2026-09-23","open":2560,"high":2585,"low":2510,"close":2550,"volume":335291,"rsi_14":24.24,"sma_20":2628.25,"sma_60":2653.67,"sma_120":3091.38},{"date":"2026-09-28","open":2530,"high":2685,"low":2525,"close":2650,"volume":431373,"rsi_14":47.92,"sma_20":2626.25,"sma_60":2654.25,"sma_120":3091.54},{"date":"2026-09-29","open":2655,"high":2720,"low":2635,"close":2660,"volume":663553,"rsi_14":51.02,"sma_20":2624.25,"sma_60":2651.92,"sma_120":3092.08},{"date":"2026-09-30","open":2690,"high":2975,"low":2660,"close":2915,"volume":1880489,"rsi_14":79.17,"sma_20":2636.25,"sma_60":2654.75,"sma_120":3089.96},{"date":"2026-10-01","open":2845,"high":3085,"low":2800,"close":2840,"volume":1080726,"rsi_14":68.18,"sma_20":2643.25,"sma_60":2656.58,"sma_120":3082.88},{"date":"2026-10-02","open":2835,"high":3030,"low":2780,"close":2975,"volume":1311292,"rsi_14":74.07,"sma_20":2661.75,"sma_60":2660.92,"sma_120":3079.0},{"date":"2026-10-06","open":3015,"high":3250,"low":2980,"close":3155,"volume":1500673,"rsi_14":79.53,"sma_20":2687.75,"sma_60":2669.5,"sma_120":3073.96},{"date":"2026-10-07","open":3145,"high":3260,"low":3055,"close":3080,"volume":948560,"rsi_14":73.91,"sma_20":2708.75,"sma_60":2678.25,"sma_120":3069.42},{"date":"2026-10-08","open":3090,"high":3280,"low":3030,"close":3205,"volume":990493,"rsi_14":80.1,"sma_20":2736.25,"sma_60":2689.5,"sma_120":3066.46},{"date":"2026-10-12","open":3175,"high":3325,"low":3000,"close":3060,"volume":949288,"rsi_14":70.31,"sma_20":2757.5,"sma_60":2695.83,"sma_120":3063.0},{"date":"2026-10-13","open":3050,"high":3100,"low":2890,"close":3045,"volume":941020,"rsi_14":69.7,"sma_20":2777.75,"sma_60":2702.83,"sma_120":3060.62},{"date":"2026-10-14","open":3050,"high":3145,"low":2930,"close":3020,"volume":694744,"rsi_14":69.4,"sma_20":2796.25,"sma_60":2710.75,"sma_120":3058.33},{"date":"2026-10-15","open":2910,"high":2940,"low":2770,"close":2810,"volume":857885,"rsi_14":58.97,"sma_20":2804.25,"sma_60":2713.83,"sma_120":3054.42},{"date":"2026-10-16","open":2865,"high":3150,"low":2830,"close":3120,"volume":834938,"rsi_14":66.77,"sma_20":2828.25,"sma_60":2722.92,"sma_120":3053.33},{"date":"2026-10-19","open":3000,"high":3320,"low":2935,"close":3255,"volume":1688867,"rsi_14":69.64,"sma_20":2861.0,"sma_60":2735.83,"sma_120":3052.17},{"date":"2026-10-20","open":3255,"high":3335,"low":3055,"close":3060,"volume":893822,"rsi_14":60.85,"sma_20":2884.25,"sma_60":2744.92,"sma_120":3049.58},{"date":"2026-10-21","open":3125,"high":3205,"low":3050,"close":3110,"volume":726564,"rsi_14":61.66,"sma_20":2910.25,"sma_60":2754.42,"sma_120":3042.58},{"date":"2026-10-22","open":3125,"high":3125,"low":2955,"close":3035,"volume":829127,"rsi_14":53.43,"sma_20":2933.5,"sma_60":2756.67,"sma_120":3034.54},{"date":"2026-10-23","open":2990,"high":2995,"low":2800,"close":2810,"volume":638559}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.95,"pbr":0.79,"ttm_eps":null,"close":3964.3167},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.89,"pbr":0.67,"ttm_eps":null,"close":3802.4077},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.86,"pbr":0.45,"ttm_eps":null,"close":2624.8879},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.9,"pbr":0.43,"ttm_eps":null,"close":2500.7678},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.74,"pbr":0.45,"ttm_eps":null,"close":2679.0403},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.26,"pbr":0.41,"ttm_eps":null,"close":2461.1516},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":13.64,"pbr":0.39,"ttm_eps":null,"close":2292.783},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":23.5,"pbr":0.42,"ttm_eps":null,"close":2505.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":36.45,"pbr":0.44,"ttm_eps":null,"close":2615.0}],"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":"GS글로벌","phase":"above-fold","symbol_resolved":true}