{"status":"ok","report":{"price_analysis":{"current":1625.0,"change_1d":-1.9,"change_7d":-4.9,"change_30d":-4.9,"high_30d":1838.0,"low_30d":1602.0,"position_in_range":10.0,"support":1625.6,"resistance":1814.4},"summary":"TP(007980)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 762.04억. 현재가 1,625원, 전일 대비 -1.9%, 30일 -4.9%. PER 2.2배 / ROE 1.4%. 기술적 시그널: RSI 20(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 20.77만, 기관 순매도 2.52만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.2배입니다. ROE 1.4%입니다. 시가총액 762.04억. 매출 1.04조, 영업이익 640.80억.","grade":"C","comment":"PER 2.21배, ROE 1.35%","per":2.21,"pbr":0.25,"roe":1.35,"eps":735.2295418490801,"revenue":1036924027664.0,"operating_income":64079781641.0,"net_income":35969660481.0,"market_cap":76203703875,"profit_margin":3.47,"roa":0.47,"operating_margin":6.18,"gross_margin":14.81,"debt_ratio":1.88960290022639,"total_assets":876519049889.0,"total_equity":303335468628.0,"total_debt":573183581261.0,"dividend_yield":4.6069,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 20.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-23.64)가 시그널선(-10.13)을 하회합니다(데드크로스). 현재가가 SMA20(1738)과 SMA60(1742) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1640~1836 (현재 위치 -8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 20","rsi_14":20.0,"macd":-23.63623549646536,"macd_signal":-10.134779912260605,"sma_20":1738.15,"sma_60":1741.65,"bb_upper":1835.9667163627978,"bb_lower":1640.3332836372024,"atr_14":42.142857142857146},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -20.77만, 기관 순매수 -2.52만. 30일 누적: 외국인 -42.56만, 기관 103.44만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-207735.0,"institutional_flow":-25206.0,"data":[{"date":"2026-10-23","foreign_net":-22540.0,"institution_net":6.0,"retail_net":22534.0},{"date":"2026-10-22","foreign_net":-23352.0,"institution_net":-10210.0,"retail_net":33562.0},{"date":"2026-10-21","foreign_net":-90748.0,"institution_net":-162.0,"retail_net":90910.0},{"date":"2026-10-20","foreign_net":-55759.0,"institution_net":-4900.0,"retail_net":60659.0},{"date":"2026-10-19","foreign_net":-15336.0,"institution_net":-9940.0,"retail_net":25276.0},{"date":"2026-10-16","foreign_net":74242.0,"institution_net":-11723.0,"retail_net":-62519.0},{"date":"2026-10-15","foreign_net":-44044.0,"institution_net":110882.0,"retail_net":-66838.0},{"date":"2026-10-14","foreign_net":-10187.0,"institution_net":74614.0,"retail_net":-64427.0},{"date":"2026-10-13","foreign_net":124140.0,"institution_net":150168.0,"retail_net":-274308.0},{"date":"2026-10-12","foreign_net":-2316.0,"institution_net":5333.0,"retail_net":-3017.0},{"date":"2026-10-08","foreign_net":-11887.0,"institution_net":-1171.0,"retail_net":13058.0},{"date":"2026-10-07","foreign_net":-38115.0,"institution_net":181004.0,"retail_net":-142889.0},{"date":"2026-10-06","foreign_net":-107568.0,"institution_net":50011.0,"retail_net":57557.0},{"date":"2026-10-02","foreign_net":-65220.0,"institution_net":74413.0,"retail_net":-9193.0},{"date":"2026-10-01","foreign_net":-32629.0,"institution_net":-4.0,"retail_net":32633.0},{"date":"2026-09-30","foreign_net":35023.0,"institution_net":99984.0,"retail_net":-135007.0},{"date":"2026-09-29","foreign_net":-132467.0,"institution_net":22.0,"retail_net":132445.0},{"date":"2026-09-28","foreign_net":51350.0,"institution_net":99974.0,"retail_net":-151324.0},{"date":"2026-09-23","foreign_net":203284.0,"institution_net":99852.0,"retail_net":-303136.0},{"date":"2026-09-22","foreign_net":-8446.0,"institution_net":-231.0,"retail_net":8677.0},{"date":"2026-09-21","foreign_net":-74579.0,"institution_net":-20.0,"retail_net":74599.0},{"date":"2026-09-18","foreign_net":-26870.0,"institution_net":-29.0,"retail_net":26899.0},{"date":"2026-09-17","foreign_net":-42772.0,"institution_net":7.0,"retail_net":42765.0},{"date":"2026-09-16","foreign_net":-9485.0,"institution_net":-5100.0,"retail_net":14585.0},{"date":"2026-09-15","foreign_net":-5768.0,"institution_net":44826.0,"retail_net":-39058.0},{"date":"2026-09-14","foreign_net":-15619.0,"institution_net":50110.0,"retail_net":-34491.0},{"date":"2026-09-11","foreign_net":-7829.0,"institution_net":384.0,"retail_net":7445.0},{"date":"2026-09-10","foreign_net":6117.0,"institution_net":49330.0,"retail_net":-55447.0},{"date":"2026-09-09","foreign_net":-36821.0,"institution_net":-12832.0,"retail_net":49653.0},{"date":"2026-09-08","foreign_net":-39402.0,"institution_net":-154.0,"retail_net":39556.0}],"periods":{"d1":{"foreign_net":-22540.0,"institution_net":6.0,"retail_net":22534.0},"d3":{"foreign_net":-136640.0,"institution_net":-10366.0,"retail_net":147006.0},"d7":{"foreign_net":-177537.0,"institution_net":73953.0,"retail_net":103584.0},"d14":{"foreign_net":-288690.0,"institution_net":608325.0,"retail_net":-319635.0},"d30":{"foreign_net":-425603.0,"institution_net":1034444.0,"retail_net":-608841.0}}},"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 2.21x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":53,"summary":"매출 +10.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.2,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":-4.5,"unit":"%","percentile":43,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.4%","metrics":[{"name":"ROE","value":1.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.47,"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":"D","percentile":30,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":20.0,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.9,"unit":"%","percentile":41,"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 1.5x, 순차입금비율 1.8x","metrics":[{"name":"유동비율","value":1.47,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.78,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":5.3,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.21x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +10.2%"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"momentum":{"grade":"D","reason":"RSI 20"},"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":1.35,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.31,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.89,"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":14.81,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.18,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.47,"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","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)","전분기 대비 매출 10% 성장"],"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","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)","전분기 대비 매출 10% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.21,"current_pbr":0.25,"per_5y_high":7.41,"per_5y_low":1.7,"per_5y_avg":2.95,"per_percentile":33.3,"pbr_5y_high":0.35,"pbr_5y_low":0.24,"pbr_5y_avg":0.28,"pbr_percentile":11.1,"per_5y_median":2.43,"pbr_5y_median":0.26,"history":[{"quarter":"2024-Q2","per":7.41,"pbr":0.35},{"quarter":"2024-Q3","per":3.02,"pbr":0.26},{"quarter":"2024-Q4","per":2.84,"pbr":0.26},{"quarter":"2025-Q1","per":2.13,"pbr":0.24},{"quarter":"2025-Q2","per":1.7,"pbr":0.26},{"quarter":"2025-Q3","per":2.62,"pbr":0.27},{"quarter":"2025-Q4","per":2.43,"pbr":0.3},{"quarter":"2026-Q1","per":2.1,"pbr":0.28},{"quarter":"2026-Q2","per":2.31,"pbr":0.26},{"quarter":"현재","per":2.21,"pbr":0.25}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1554.8699,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1283.3699,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1355.2172,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1241.0027,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1389.7694,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1631.6354,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1810.1555,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1765.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1697.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"APPAREL MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.41,"eps":209.92,"close":1554.87,"source":"reported"},{"date":"2024-07","per":6.94,"eps":209.92,"close":1456.65,"source":"reported"},{"date":"2024-08","per":6.16,"eps":209.92,"close":1293.56,"source":"reported"},{"date":"2024-09","per":3.02,"eps":424.28,"close":1283.37,"source":"reported"},{"date":"2024-10","per":3.04,"eps":424.28,"close":1289.86,"source":"reported"},{"date":"2024-11","per":2.93,"eps":424.28,"close":1241.67,"source":"reported"},{"date":"2024-12","per":2.84,"eps":476.67,"close":1355.22,"source":"reported"},{"date":"2025-01","per":2.98,"eps":476.67,"close":1422.4,"source":"reported"},{"date":"2025-02","per":2.78,"eps":476.67,"close":1326.42,"source":"reported"},{"date":"2025-03","per":2.13,"eps":582.2693,"close":1241.0,"source":"reported"},{"date":"2025-04","per":2.25,"eps":582.2693,"close":1310.11,"source":"reported"},{"date":"2025-05","per":2.3,"eps":582.2693,"close":1337.94,"source":"reported"},{"date":"2025-06","per":1.7,"eps":816.2937,"close":1389.77,"source":"reported"},{"date":"2025-07","per":1.76,"eps":816.2937,"close":1433.92,"source":"reported"},{"date":"2025-08","per":2.14,"eps":816.2937,"close":1748.73,"source":"reported"},{"date":"2025-09","per":2.62,"eps":622.8713,"close":1631.64,"source":"reported"},{"date":"2025-10","per":2.49,"eps":622.8713,"close":1553.89,"source":"reported"},{"date":"2025-11","per":2.78,"eps":622.8713,"close":1730.49,"source":"reported"},{"date":"2025-12","per":2.43,"eps":745.6132,"close":1810.16,"source":"reported"},{"date":"2026-01","per":2.46,"eps":745.6132,"close":1834.15,"source":"reported"},{"date":"2026-02","per":2.57,"eps":745.6132,"close":1914.77,"source":"reported"},{"date":"2026-03","per":2.1,"eps":841.9939,"close":1765.0,"source":"reported"},{"date":"2026-04","per":2.6,"eps":841.9939,"close":2190.0,"source":"reported"},{"date":"2026-05","per":2.13,"eps":841.9939,"close":1792.0,"source":"reported"},{"date":"2026-06","per":2.31,"eps":735.2295,"close":1697.0,"source":"reported"},{"date":"2026-07","per":2.21,"eps":735.2295,"close":1628.0,"source":"reported"},{"date":"2026-08","per":2.36,"eps":735.2295,"close":1737.0,"source":"reported"},{"date":"2026-09","per":2.43,"eps":735.2295,"close":1784.0,"source":"reported"},{"date":"2026-10","per":2.2,"eps":735.2295,"close":1618.0,"source":"reported"}],"trailing_per_history_meta":{"avg":2.9,"std":1.39,"upper_1sd":4.29,"lower_1sd":1.51,"current":2.2,"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":4.6069,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":64,"summary":"배당성향 10%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":10.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":9.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.78,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.61,"summary":"배당수익률 4.61%","metrics":[{"name":"배당수익률","value":4.61,"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":"2.2배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"1.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:10:19.173778+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.01354587079969558,"dividend_yield":null,"eps":88.0,"revenue":274359189464.0,"operating_income":14010128719.0,"net_income":4108943067.0,"market_cap":null,"profit_margin":0.014976509717160956,"operating_margin":0.05106491510771261,"roa":0.004687796651447958,"gross_margin":0.14813970662839063,"total_equity":303335468628.0,"total_assets":876519049889.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.04190536249544404,"dividend_yield":null,"eps":265.57,"revenue":248894414754.0,"operating_income":14665288147.0,"net_income":12454737544.0,"market_cap":null,"profit_margin":0.05004024520321157,"operating_margin":0.05892172454530466,"roa":0.014846791565537858,"gross_margin":0.16373554998121972,"total_equity":297211068043.0,"total_assets":838884111023.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0011723176413476785,"dividend_yield":null,"eps":5.901951678078559,"revenue":210222961350.0,"operating_income":9861933221.0,"net_income":334009645.0,"market_cap":null,"profit_margin":0.0015888352197831886,"operating_margin":0.046911779558565334,"roa":0.0004356114033455636,"gross_margin":0.1782898832187914,"total_equity":284913945862.0,"total_assets":766760563279.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.06776939661930423,"dividend_yield":null,"eps":375.7575901710016,"revenue":303447462096.0,"operating_income":25542431554.0,"net_income":19071970225.0,"market_cap":null,"profit_margin":0.06285097951805016,"operating_margin":0.08417414789885203,"roa":0.024683954017973325,"gross_margin":0.17065777855679298,"total_equity":281424524585.0,"total_assets":772646481642.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04015593254324453,"dividend_yield":null,"eps":194.76440537659246,"revenue":258119497328.0,"operating_income":11354794173.0,"net_income":9918220234.0,"market_cap":null,"profit_margin":0.03842491689574549,"operating_margin":0.04399045515949975,"roa":0.01244785730927945,"gross_margin":0.15149520081510764,"total_equity":246992651044.0,"total_assets":796781324494.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03525194161605735,"dividend_yield":null,"eps":169.18928143825204,"revenue":257198709822.0,"operating_income":15246996743.0,"net_income":8646290374.0,"market_cap":null,"profit_margin":0.03361716075474817,"operating_margin":0.05928100010125252,"roa":0.010792496906739169,"gross_margin":0.17540159869472707,"total_equity":245271323440.0,"total_assets":801139018034.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.022650002851249063,"dividend_yield":null,"eps":-116.84,"revenue":241784695066.0,"operating_income":-810934192.0,"net_income":-5479498037.0,"market_cap":null,"profit_margin":-0.022662716659978252,"operating_margin":-0.003353951712198488,"roa":-0.007283366709309278,"gross_margin":0.1407696447978612,"total_equity":241920412681.0,"total_assets":752330379026.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.11344764875066729,"dividend_yield":null,"eps":569.18,"revenue":361481207135.0,"operating_income":28788666821.0,"net_income":26692876512.0,"market_cap":null,"profit_margin":0.07384305459074997,"operating_margin":0.07964083955891098,"roa":0.03576816639923817,"gross_margin":0.16301825491302108,"total_equity":235288054058.0,"total_assets":746274668208.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.008750713533508156,"dividend_yield":null,"eps":-39.26,"revenue":234235667107.0,"operating_income":9312477396.0,"net_income":-1841209652.0,"market_cap":null,"profit_margin":-0.007860500814160494,"operating_margin":0.03975687183346853,"roa":-0.0023338746883658774,"gross_margin":0.15711944220769855,"total_equity":210406802251.0,"total_assets":788906817139.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.014063765091819608,"dividend_yield":null,"eps":63.59,"revenue":226649866260.0,"operating_income":11641656946.0,"net_income":2982143205.0,"market_cap":null,"profit_margin":0.013157489365464936,"operating_margin":0.05136405830765126,"roa":0.003961438076324812,"gross_margin":0.16398182860767596,"total_equity":212044440840.0,"total_assets":752793088657.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0382177887228247,"dividend_yield":null,"eps":-169.23,"revenue":185633503986.0,"operating_income":-3600965789.0,"net_income":-7936672956.0,"market_cap":null,"profit_margin":-0.0427545286038374,"operating_margin":-0.019398253610897608,"roa":-0.011561674625904543,"gross_margin":0.13277939001172392,"total_equity":207669601545.0,"total_assets":686463960698.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.07611741377877472,"dividend_yield":null,"eps":354.82,"revenue":306247689776.0,"operating_income":29277481656.0,"net_income":16640237555.0,"market_cap":null,"profit_margin":0.05433587945486621,"operating_margin":0.09560066127328029,"roa":0.02192622636955436,"gross_margin":0.18711434018625123,"total_equity":218612755333.0,"total_assets":758919354135.0}],"current_price":1625.0,"change_pct":-1.93,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3215.0},{"date":"2016-10-25","close":3130.0},{"date":"2016-10-26","close":3090.0},{"date":"2016-10-27","close":3110.0},{"date":"2016-10-28","close":3070.0},{"date":"2016-10-31","close":2935.0},{"date":"2016-11-01","close":2945.0},{"date":"2016-11-02","close":2930.0},{"date":"2016-11-03","close":2975.0},{"date":"2016-11-04","close":3050.0},{"date":"2016-11-07","close":3075.0},{"date":"2016-11-08","close":3085.0},{"date":"2016-11-09","close":3025.0},{"date":"2016-11-10","close":3030.0},{"date":"2016-11-11","close":3070.0},{"date":"2016-11-14","close":3085.0},{"date":"2016-11-15","close":3195.0},{"date":"2016-11-16","close":3360.0},{"date":"2016-11-17","close":3350.0},{"date":"2016-11-18","close":3350.0},{"date":"2016-11-21","close":3360.0},{"date":"2016-11-22","close":3405.0},{"date":"2016-11-23","close":3400.0},{"date":"2016-11-24","close":3385.0},{"date":"2016-11-25","close":3395.0},{"date":"2016-11-28","close":3420.0},{"date":"2016-11-29","close":3435.0},{"date":"2016-11-30","close":3500.0},{"date":"2016-12-01","close":3420.0},{"date":"2016-12-02","close":3320.0},{"date":"2016-12-05","close":3285.0},{"date":"2016-12-06","close":3220.0},{"date":"2016-12-07","close":3315.0},{"date":"2016-12-08","close":3390.0},{"date":"2016-12-09","close":3365.0},{"date":"2016-12-12","close":3500.0},{"date":"2016-12-13","close":3510.0},{"date":"2016-12-14","close":3540.0},{"date":"2016-12-15","close":3625.0},{"date":"2016-12-16","close":3625.0},{"date":"2016-12-19","close":3530.0},{"date":"2016-12-20","close":3520.0},{"date":"2016-12-21","close":3550.0},{"date":"2016-12-22","close":3660.0},{"date":"2016-12-23","close":3815.0},{"date":"2016-12-26","close":3785.0},{"date":"2016-12-27","close":3805.0},{"date":"2016-12-28","close":3900.0},{"date":"2016-12-29","close":3895.0},{"date":"2017-01-02","close":3840.0},{"date":"2017-01-03","close":3830.0},{"date":"2017-01-04","close":3900.0},{"date":"2017-01-05","close":3915.0},{"date":"2017-01-06","close":3900.0},{"date":"2017-01-09","close":3805.0},{"date":"2017-01-10","close":3875.0},{"date":"2017-01-11","close":3775.0},{"date":"2017-01-12","close":3785.0},{"date":"2017-01-13","close":3755.0},{"date":"2017-01-16","close":3770.0},{"date":"2017-01-17","close":3755.0},{"date":"2017-01-18","close":3695.0},{"date":"2017-01-19","close":3695.0},{"date":"2017-01-20","close":3750.0},{"date":"2017-01-23","close":3720.0},{"date":"2017-01-24","close":3690.0},{"date":"2017-01-25","close":3710.0},{"date":"2017-01-26","close":3725.0},{"date":"2017-01-31","close":3700.0},{"date":"2017-02-01","close":3695.0},{"date":"2017-02-02","close":3770.0},{"date":"2017-02-03","close":3770.0},{"date":"2017-02-06","close":3735.0},{"date":"2017-02-07","close":3680.0},{"date":"2017-02-08","close":3675.0},{"date":"2017-02-09","close":3640.0},{"date":"2017-02-10","close":3625.0},{"date":"2017-02-13","close":3740.0},{"date":"2017-02-14","close":3670.0},{"date":"2017-02-15","close":3810.0},{"date":"2017-02-16","close":3690.0},{"date":"2017-02-17","close":3740.0},{"date":"2017-02-20","close":3725.0},{"date":"2017-02-21","close":3765.0},{"date":"2017-02-22","close":3760.0},{"date":"2017-02-23","close":3725.0},{"date":"2017-02-24","close":3650.0},{"date":"2017-02-27","close":3660.0},{"date":"2017-02-28","close":3710.0},{"date":"2017-03-02","close":3655.0},{"date":"2017-03-03","close":3605.0},{"date":"2017-03-06","close":3570.0},{"date":"2017-03-07","close":3600.0},{"date":"2017-03-08","close":3680.0},{"date":"2017-03-09","close":3825.0},{"date":"2017-03-10","close":3815.0},{"date":"2017-03-13","close":3815.0},{"date":"2017-03-14","close":3785.0},{"date":"2017-03-15","close":3790.0},{"date":"2017-03-16","close":3770.0},{"date":"2017-03-17","close":3680.0},{"date":"2017-03-20","close":3625.0},{"date":"2017-03-21","close":3590.0},{"date":"2017-03-22","close":3700.0},{"date":"2017-03-23","close":3820.0},{"date":"2017-03-24","close":3835.0},{"date":"2017-03-27","close":3855.0},{"date":"2017-03-28","close":3960.0},{"date":"2017-03-29","close":3890.0},{"date":"2017-03-30","close":3975.0},{"date":"2017-03-31","close":4100.0},{"date":"2017-04-03","close":4110.0},{"date":"2017-04-04","close":4050.0},{"date":"2017-04-05","close":4055.0},{"date":"2017-04-06","close":4110.0},{"date":"2017-04-07","close":4120.0},{"date":"2017-04-10","close":4125.0},{"date":"2017-04-11","close":4095.0},{"date":"2017-04-12","close":4065.0},{"date":"2017-04-13","close":4080.0},{"date":"2017-04-14","close":4050.0},{"date":"2017-04-17","close":4005.0},{"date":"2017-04-18","close":4090.0},{"date":"2017-04-19","close":4070.0},{"date":"2017-04-20","close":4095.0},{"date":"2017-04-21","close":4120.0},{"date":"2017-04-24","close":4085.0},{"date":"2017-04-25","close":3990.0},{"date":"2017-04-26","close":4025.0},{"date":"2017-04-27","close":4000.0},{"date":"2017-04-28","close":3935.0},{"date":"2017-05-02","close":3895.0},{"date":"2017-05-04","close":4030.0},{"date":"2017-05-08","close":4050.0},{"date":"2017-05-10","close":3995.0},{"date":"2017-05-11","close":3960.0},{"date":"2017-05-12","close":4060.0},{"date":"2017-05-15","close":4075.0},{"date":"2017-05-16","close":4100.0},{"date":"2017-05-17","close":4115.0},{"date":"2017-05-18","close":4055.0},{"date":"2017-05-19","close":4010.0},{"date":"2017-05-22","close":3975.0},{"date":"2017-05-23","close":3940.0},{"date":"2017-05-24","close":3920.0},{"date":"2017-05-25","close":3920.0},{"date":"2017-05-26","close":3955.0},{"date":"2017-05-29","close":3925.0},{"date":"2017-05-30","close":3940.0},{"date":"2017-05-31","close":4005.0},{"date":"2017-06-01","close":4295.0},{"date":"2017-06-02","close":4400.0},{"date":"2017-06-05","close":4370.0},{"date":"2017-06-07","close":4570.0},{"date":"2017-06-08","close":4570.0},{"date":"2017-06-09","close":4400.0},{"date":"2017-06-12","close":4290.0},{"date":"2017-06-13","close":4250.0},{"date":"2017-06-14","close":4190.0},{"date":"2017-06-15","close":4170.0},{"date":"2017-06-16","close":4160.0},{"date":"2017-06-19","close":4160.0},{"date":"2017-06-20","close":4050.0},{"date":"2017-06-21","close":3975.0},{"date":"2017-06-22","close":3950.0},{"date":"2017-06-23","close":3990.0},{"date":"2017-06-26","close":3935.0},{"date":"2017-06-27","close":3850.0},{"date":"2017-06-28","close":4115.0},{"date":"2017-06-29","close":4275.0},{"date":"2017-06-30","close":4315.0},{"date":"2017-07-03","close":4260.0},{"date":"2017-07-04","close":4160.0},{"date":"2017-07-05","close":4020.0},{"date":"2017-07-06","close":4085.0},{"date":"2017-07-07","close":4025.0},{"date":"2017-07-10","close":4000.0},{"date":"2017-07-11","close":4025.0},{"date":"2017-07-12","close":4000.0},{"date":"2017-07-13","close":4000.0},{"date":"2017-07-14","close":4000.0},{"date":"2017-07-17","close":4025.0},{"date":"2017-07-18","close":4000.0},{"date":"2017-07-19","close":4010.0},{"date":"2017-07-20","close":4005.0},{"date":"2017-07-21","close":3995.0},{"date":"2017-07-24","close":3980.0},{"date":"2017-07-25","close":3975.0},{"date":"2017-07-26","close":4000.0},{"date":"2017-07-27","close":3980.0},{"date":"2017-07-28","close":3930.0},{"date":"2017-07-31","close":3935.0},{"date":"2017-08-01","close":3920.0},{"date":"2017-08-02","close":3925.0},{"date":"2017-08-03","close":3750.0},{"date":"2017-08-04","close":3905.0},{"date":"2017-08-07","close":3870.0},{"date":"2017-08-08","close":3835.0},{"date":"2017-08-09","close":3885.0},{"date":"2017-08-10","close":3790.0},{"date":"2017-08-11","close":3745.0},{"date":"2017-08-14","close":3740.0},{"date":"2017-08-16","close":3740.0},{"date":"2017-08-17","close":3765.0},{"date":"2017-08-18","close":3755.0},{"date":"2017-08-21","close":3650.0},{"date":"2017-08-22","close":3650.0},{"date":"2017-08-23","close":3665.0},{"date":"2017-08-24","close":3655.0},{"date":"2017-08-25","close":3675.0},{"date":"2017-08-28","close":3760.0},{"date":"2017-08-29","close":3825.0},{"date":"2017-08-30","close":3875.0},{"date":"2017-08-31","close":3845.0},{"date":"2017-09-01","close":3845.0},{"date":"2017-09-04","close":3700.0},{"date":"2017-09-05","close":3710.0},{"date":"2017-09-06","close":3730.0},{"date":"2017-09-07","close":3740.0},{"date":"2017-09-08","close":3650.0},{"date":"2017-09-11","close":3635.0},{"date":"2017-09-12","close":3650.0},{"date":"2017-09-13","close":3565.0},{"date":"2017-09-14","close":3545.0},{"date":"2017-09-15","close":3505.0},{"date":"2017-09-18","close":3495.0},{"date":"2017-09-19","close":3485.0},{"date":"2017-09-20","close":3415.0},{"date":"2017-09-21","close":3400.0},{"date":"2017-09-22","close":3325.0},{"date":"2017-09-25","close":3340.0},{"date":"2017-09-26","close":3340.0},{"date":"2017-09-27","close":3345.0},{"date":"2017-09-28","close":3445.0},{"date":"2017-09-29","close":3445.0},{"date":"2017-10-10","close":3400.0},{"date":"2017-10-11","close":3410.0},{"date":"2017-10-12","close":3385.0},{"date":"2017-10-13","close":3330.0},{"date":"2017-10-16","close":3305.0},{"date":"2017-10-17","close":3250.0},{"date":"2017-10-18","close":3405.0},{"date":"2017-10-19","close":3345.0},{"date":"2017-10-20","close":3380.0},{"date":"2017-10-23","close":3600.0},{"date":"2017-10-24","close":3540.0},{"date":"2017-10-25","close":3540.0},{"date":"2017-10-26","close":3460.0},{"date":"2017-10-27","close":3435.0},{"date":"2017-10-30","close":3535.0},{"date":"2017-10-31","close":3550.0},{"date":"2017-11-01","close":3380.0},{"date":"2017-11-02","close":3405.0},{"date":"2017-11-03","close":3415.0},{"date":"2017-11-06","close":3490.0},{"date":"2017-11-07","close":3455.0},{"date":"2017-11-08","close":3565.0},{"date":"2017-11-09","close":3585.0},{"date":"2017-11-10","close":3530.0},{"date":"2017-11-13","close":3600.0},{"date":"2017-11-14","close":3870.0},{"date":"2017-11-15","close":3830.0},{"date":"2017-11-16","close":3805.0},{"date":"2017-11-17","close":4010.0},{"date":"2017-11-20","close":4160.0},{"date":"2017-11-21","close":4485.0},{"date":"2017-11-22","close":4410.0},{"date":"2017-11-23","close":4410.0},{"date":"2017-11-24","close":4330.0},{"date":"2017-11-27","close":4380.0},{"date":"2017-11-28","close":4300.0},{"date":"2017-11-29","close":4230.0},{"date":"2017-11-30","close":4165.0},{"date":"2017-12-01","close":4115.0},{"date":"2017-12-04","close":4135.0},{"date":"2017-12-05","close":4120.0},{"date":"2017-12-06","close":3975.0},{"date":"2017-12-07","close":4035.0},{"date":"2017-12-08","close":3910.0},{"date":"2017-12-11","close":3840.0},{"date":"2017-12-12","close":3840.0},{"date":"2017-12-13","close":3685.0},{"date":"2017-12-14","close":3605.0},{"date":"2017-12-15","close":3665.0},{"date":"2017-12-18","close":3750.0},{"date":"2017-12-19","close":3710.0},{"date":"2017-12-20","close":3635.0},{"date":"2017-12-21","close":3530.0},{"date":"2017-12-22","close":3625.0},{"date":"2017-12-26","close":3520.0},{"date":"2017-12-27","close":3500.0},{"date":"2017-12-28","close":3510.0},{"date":"2018-01-02","close":3073.843},{"date":"2018-01-03","close":2990.2908},{"date":"2018-01-04","close":2972.7007},{"date":"2018-01-05","close":2871.5586},{"date":"2018-01-08","close":2950.7134},{"date":"2018-01-09","close":2919.9309},{"date":"2018-01-10","close":3003.4832},{"date":"2018-01-11","close":3016.6758},{"date":"2018-01-12","close":3034.2659},{"date":"2018-01-15","close":2968.3037},{"date":"2018-01-16","close":2889.1487},{"date":"2018-01-17","close":2950.7134},{"date":"2018-01-18","close":2919.9309},{"date":"2018-01-19","close":2871.5586},{"date":"2018-01-22","close":2858.366},{"date":"2018-01-23","close":2915.5332},{"date":"2018-01-24","close":2884.7512},{"date":"2018-01-25","close":3056.2529},{"date":"2018-01-26","close":3051.8555},{"date":"2018-01-29","close":3174.9854},{"date":"2018-01-30","close":3218.9602},{"date":"2018-01-31","close":3113.4202},{"date":"2018-02-01","close":3109.0225},{"date":"2018-02-02","close":3012.2781},{"date":"2018-02-05","close":3012.2781},{"date":"2018-02-06","close":3166.1899},{"date":"2018-02-07","close":3016.6758},{"date":"2018-02-08","close":3047.458},{"date":"2018-02-09","close":2959.5081},{"date":"2018-02-12","close":2937.5208},{"date":"2018-02-13","close":3043.0603},{"date":"2018-02-14","close":2981.4958},{"date":"2018-02-19","close":2990.2908},{"date":"2018-02-20","close":2941.9182},{"date":"2018-02-21","close":2924.3284},{"date":"2018-02-22","close":2911.1362},{"date":"2018-02-23","close":2950.7134},{"date":"2018-02-26","close":2946.3162},{"date":"2018-02-27","close":2977.0981},{"date":"2018-02-28","close":2977.0981},{"date":"2018-03-02","close":2950.7134},{"date":"2018-03-05","close":2941.9182},{"date":"2018-03-06","close":2893.5459},{"date":"2018-03-07","close":2933.1235},{"date":"2018-03-08","close":2919.9309},{"date":"2018-03-09","close":3007.8809},{"date":"2018-03-12","close":3003.4832},{"date":"2018-03-13","close":2937.5208},{"date":"2018-03-14","close":2902.3408},{"date":"2018-03-15","close":2911.1362},{"date":"2018-03-16","close":2968.3037},{"date":"2018-03-19","close":2893.5459},{"date":"2018-03-20","close":2845.1738},{"date":"2018-03-21","close":2836.3787},{"date":"2018-03-22","close":2823.1863},{"date":"2018-03-23","close":2744.0315},{"date":"2018-03-26","close":2774.814},{"date":"2018-03-27","close":2796.8013},{"date":"2018-03-28","close":2814.3914},{"date":"2018-03-29","close":2766.0188},{"date":"2018-03-30","close":2827.584},{"date":"2018-04-02","close":2796.8013},{"date":"2018-04-03","close":2823.1863},{"date":"2018-04-04","close":2779.2117},{"date":"2018-04-05","close":2783.6091},{"date":"2018-04-06","close":2770.4165},{"date":"2018-04-09","close":2735.2361},{"date":"2018-04-10","close":2691.2617},{"date":"2018-04-11","close":2700.0566},{"date":"2018-04-12","close":2695.6592},{"date":"2018-04-13","close":2704.4543},{"date":"2018-04-16","close":2783.6091},{"date":"2018-04-17","close":2792.4036},{"date":"2018-04-18","close":2959.5081},{"date":"2018-04-19","close":3073.843},{"date":"2018-04-20","close":2985.8931},{"date":"2018-04-23","close":2972.7007},{"date":"2018-04-24","close":3003.4832},{"date":"2018-04-25","close":2915.5332},{"date":"2018-04-26","close":2884.7512},{"date":"2018-04-27","close":2858.366},{"date":"2018-04-30","close":2933.1235},{"date":"2018-05-02","close":3029.8682},{"date":"2018-05-03","close":2990.2908},{"date":"2018-05-04","close":2977.0981},{"date":"2018-05-08","close":2831.9812},{"date":"2018-05-09","close":2862.7637},{"date":"2018-05-10","close":2827.584},{"date":"2018-05-11","close":2823.1863},{"date":"2018-05-14","close":2875.9558},{"date":"2018-05-15","close":2862.7637},{"date":"2018-05-16","close":2713.249},{"date":"2018-05-17","close":2730.8389},{"date":"2018-05-18","close":2730.8389},{"date":"2018-05-21","close":2686.864},{"date":"2018-05-23","close":2642.8894},{"date":"2018-05-24","close":2629.6968},{"date":"2018-05-25","close":2629.6968},{"date":"2018-05-28","close":2752.8262},{"date":"2018-05-29","close":2678.0693},{"date":"2018-05-30","close":2638.4915},{"date":"2018-05-31","close":2691.2617},{"date":"2018-06-01","close":2629.6968},{"date":"2018-06-04","close":2625.2993},{"date":"2018-06-05","close":2634.0945},{"date":"2018-06-07","close":2700.0566},{"date":"2018-06-08","close":2722.0439},{"date":"2018-06-11","close":2708.8516},{"date":"2018-06-12","close":2695.6592},{"date":"2018-06-14","close":2634.0945},{"date":"2018-06-15","close":2686.864},{"date":"2018-06-18","close":2686.864},{"date":"2018-06-19","close":2603.3118},{"date":"2018-06-20","close":2598.9146},{"date":"2018-06-21","close":2590.1196},{"date":"2018-06-22","close":2519.7595},{"date":"2018-06-25","close":2559.3369},{"date":"2018-06-26","close":2524.1572},{"date":"2018-06-27","close":2528.5547},{"date":"2018-06-28","close":2546.1443},{"date":"2018-06-29","close":2532.9524},{"date":"2018-07-02","close":2506.5671},{"date":"2018-07-03","close":2497.7722},{"date":"2018-07-04","close":2484.5796},{"date":"2018-07-05","close":2488.9773},{"date":"2018-07-06","close":2524.1572},{"date":"2018-07-09","close":2612.1069},{"date":"2018-07-10","close":2598.9146},{"date":"2018-07-11","close":2634.0945},{"date":"2018-07-12","close":2664.877},{"date":"2018-07-13","close":2638.4915},{"date":"2018-07-16","close":2603.3118},{"date":"2018-07-17","close":2594.5171},{"date":"2018-07-18","close":2515.3621},{"date":"2018-07-19","close":2510.9648},{"date":"2018-07-20","close":2568.1318},{"date":"2018-07-23","close":2563.7346},{"date":"2018-07-24","close":2515.3621},{"date":"2018-07-25","close":2471.3877},{"date":"2018-07-26","close":2515.3621},{"date":"2018-07-27","close":2524.1572},{"date":"2018-07-30","close":2488.9773},{"date":"2018-07-31","close":2506.5671},{"date":"2018-08-01","close":2550.542},{"date":"2018-08-02","close":2550.542},{"date":"2018-08-03","close":2532.9524},{"date":"2018-08-06","close":2554.9397},{"date":"2018-08-07","close":2546.1443},{"date":"2018-08-08","close":2546.1443},{"date":"2018-08-09","close":2515.3621},{"date":"2018-08-10","close":2519.7595},{"date":"2018-08-13","close":2480.1824},{"date":"2018-08-14","close":2576.9272},{"date":"2018-08-16","close":2537.3496},{"date":"2018-08-17","close":2524.1572},{"date":"2018-08-20","close":2515.3621},{"date":"2018-08-21","close":2519.7595},{"date":"2018-08-22","close":2528.5547},{"date":"2018-08-23","close":2550.542},{"date":"2018-08-24","close":2546.1443},{"date":"2018-08-27","close":2546.1443},{"date":"2018-08-28","close":2550.542},{"date":"2018-08-29","close":2524.1572},{"date":"2018-08-30","close":2519.7595},{"date":"2018-08-31","close":2576.9272},{"date":"2018-09-03","close":2656.0818},{"date":"2018-09-04","close":2634.0945},{"date":"2018-09-05","close":2616.5042},{"date":"2018-09-06","close":2884.7512},{"date":"2018-09-07","close":2840.7764},{"date":"2018-09-10","close":2831.9812},{"date":"2018-09-11","close":3025.4705},{"date":"2018-09-12","close":3007.8809},{"date":"2018-09-13","close":2955.1111},{"date":"2018-09-14","close":3003.4832},{"date":"2018-09-17","close":3095.8306},{"date":"2018-09-18","close":3065.0481},{"date":"2018-09-19","close":2902.3408},{"date":"2018-09-20","close":2735.2361},{"date":"2018-09-21","close":2814.3914},{"date":"2018-09-27","close":3029.8682},{"date":"2018-09-28","close":2902.3408},{"date":"2018-10-01","close":2902.3408},{"date":"2018-10-02","close":2849.5713},{"date":"2018-10-04","close":2845.1738},{"date":"2018-10-05","close":2788.0063},{"date":"2018-10-08","close":2783.6091},{"date":"2018-10-10","close":2779.2117},{"date":"2018-10-11","close":2722.0439},{"date":"2018-10-12","close":2730.8389},{"date":"2018-10-15","close":2757.2239},{"date":"2018-10-16","close":2757.2239},{"date":"2018-10-17","close":2757.2239},{"date":"2018-10-18","close":2796.8013},{"date":"2018-10-19","close":2770.4165},{"date":"2018-10-22","close":2757.2239},{"date":"2018-10-23","close":2660.4795},{"date":"2018-10-24","close":2550.542},{"date":"2018-10-25","close":2449.3999},{"date":"2018-10-26","close":2506.5671},{"date":"2018-10-29","close":2440.605},{"date":"2018-10-30","close":2466.99},{"date":"2018-10-31","close":2550.542},{"date":"2018-11-01","close":2532.9524},{"date":"2018-11-02","close":2607.7095},{"date":"2018-11-05","close":2554.9397},{"date":"2018-11-06","close":2519.7595},{"date":"2018-11-07","close":2488.9773},{"date":"2018-11-08","close":2493.3748},{"date":"2018-11-09","close":2506.5671},{"date":"2018-11-12","close":2524.1572},{"date":"2018-11-13","close":2629.6968},{"date":"2018-11-14","close":2616.5042},{"date":"2018-11-15","close":2550.542},{"date":"2018-11-16","close":2506.5671},{"date":"2018-11-19","close":2475.7849},{"date":"2018-11-20","close":2471.3877},{"date":"2018-11-21","close":2471.3877},{"date":"2018-11-22","close":2475.7849},{"date":"2018-11-23","close":2436.2075},{"date":"2018-11-26","close":2431.8096},{"date":"2018-11-27","close":2387.8352},{"date":"2018-11-28","close":2330.6677},{"date":"2018-11-29","close":2299.8853},{"date":"2018-11-30","close":2216.3333},{"date":"2018-12-03","close":2220.731},{"date":"2018-12-04","close":2198.7434},{"date":"2018-12-05","close":2242.718},{"date":"2018-12-06","close":2286.6931},{"date":"2018-12-07","close":2247.1152},{"date":"2018-12-10","close":2172.3582},{"date":"2018-12-11","close":2132.7808},{"date":"2018-12-12","close":2154.7686},{"date":"2018-12-13","close":2247.1152},{"date":"2018-12-14","close":2269.103},{"date":"2018-12-17","close":2291.0906},{"date":"2018-12-18","close":2308.6802},{"date":"2018-12-19","close":2330.6677},{"date":"2018-12-20","close":2313.0776},{"date":"2018-12-21","close":2251.5132},{"date":"2018-12-24","close":2194.3455},{"date":"2018-12-26","close":2150.3708},{"date":"2018-12-27","close":2230.1782},{"date":"2018-12-28","close":2274.5161},{"date":"2019-01-02","close":2292.2512},{"date":"2019-01-03","close":2336.5886},{"date":"2019-01-04","close":2323.2876},{"date":"2019-01-07","close":2354.3235},{"date":"2019-01-08","close":2358.7576},{"date":"2019-01-09","close":2327.7209},{"date":"2019-01-10","close":2305.5522},{"date":"2019-01-11","close":2296.6848},{"date":"2019-01-14","close":2332.1548},{"date":"2019-01-15","close":2332.1548},{"date":"2019-01-16","close":2363.1909},{"date":"2019-01-17","close":2314.4197},{"date":"2019-01-18","close":2332.1548},{"date":"2019-01-21","close":2367.625},{"date":"2019-01-22","close":2332.1548},{"date":"2019-01-23","close":2354.3235},{"date":"2019-01-24","close":2425.2637},{"date":"2019-01-25","close":2403.0947},{"date":"2019-01-28","close":2252.3469},{"date":"2019-01-29","close":2265.6484},{"date":"2019-01-30","close":2278.9497},{"date":"2019-01-31","close":2278.9497},{"date":"2019-02-01","close":2296.6848},{"date":"2019-02-07","close":2345.4561},{"date":"2019-02-08","close":2292.2512},{"date":"2019-02-11","close":2274.5161},{"date":"2019-02-12","close":2309.9858},{"date":"2019-02-13","close":2411.9622},{"date":"2019-02-14","close":2558.2761},{"date":"2019-02-15","close":2571.5774},{"date":"2019-02-18","close":2607.0474},{"date":"2019-02-19","close":2620.3486},{"date":"2019-02-20","close":2620.3486},{"date":"2019-02-21","close":2589.3125},{"date":"2019-02-22","close":2558.2761},{"date":"2019-02-25","close":2540.5413},{"date":"2019-02-26","close":2549.4087},{"date":"2019-02-27","close":2598.1802},{"date":"2019-02-28","close":2407.5286},{"date":"2019-03-04","close":2407.5286},{"date":"2019-03-05","close":2301.1184},{"date":"2019-03-06","close":2301.1184},{"date":"2019-03-07","close":2270.0823},{"date":"2019-03-08","close":2332.1548},{"date":"2019-03-11","close":2252.3469},{"date":"2019-03-12","close":2318.8535},{"date":"2019-03-13","close":2301.1184},{"date":"2019-03-14","close":2358.7576},{"date":"2019-03-15","close":2341.0222},{"date":"2019-03-18","close":2309.9858},{"date":"2019-03-19","close":2305.5522},{"date":"2019-03-20","close":2314.4197},{"date":"2019-03-21","close":2265.6484},{"date":"2019-03-22","close":2270.0823},{"date":"2019-03-25","close":2247.9136},{"date":"2019-03-26","close":2234.6121},{"date":"2019-03-27","close":2270.0823},{"date":"2019-03-28","close":2225.7449},{"date":"2019-03-29","close":2261.2148},{"date":"2019-04-01","close":2301.1184},{"date":"2019-04-02","close":2292.2512},{"date":"2019-04-03","close":2296.6848},{"date":"2019-04-04","close":2314.4197},{"date":"2019-04-05","close":2287.8169},{"date":"2019-04-08","close":2332.1548},{"date":"2019-04-09","close":2323.2876},{"date":"2019-04-10","close":2341.0222},{"date":"2019-04-11","close":2394.2275},{"date":"2019-04-12","close":2544.9749},{"date":"2019-04-15","close":2602.6138},{"date":"2019-04-16","close":2576.0115},{"date":"2019-04-17","close":2553.8425},{"date":"2019-04-18","close":2531.6738},{"date":"2019-04-19","close":2536.1077},{"date":"2019-04-22","close":2567.1438},{"date":"2019-04-23","close":2598.1802},{"date":"2019-04-24","close":2558.2761},{"date":"2019-04-25","close":2482.9026},{"date":"2019-04-26","close":2474.0349},{"date":"2019-04-29","close":2611.4814},{"date":"2019-04-30","close":2607.0474},{"date":"2019-05-02","close":2704.5903},{"date":"2019-05-03","close":2713.4575},{"date":"2019-05-07","close":2735.6262},{"date":"2019-05-08","close":2677.9875},{"date":"2019-05-09","close":2611.4814},{"date":"2019-05-10","close":2615.915},{"date":"2019-05-13","close":2553.8425},{"date":"2019-05-14","close":2562.71},{"date":"2019-05-15","close":2859.7717},{"date":"2019-05-16","close":2886.374},{"date":"2019-05-17","close":2859.7717},{"date":"2019-05-20","close":2935.1455},{"date":"2019-05-21","close":2873.073},{"date":"2019-05-22","close":2881.9404},{"date":"2019-05-23","close":2744.4939},{"date":"2019-05-24","close":2811.0002},{"date":"2019-05-27","close":2784.3979},{"date":"2019-05-28","close":2828.7351},{"date":"2019-05-29","close":2740.0601},{"date":"2019-05-30","close":2544.9749},{"date":"2019-05-31","close":2496.2034},{"date":"2019-06-03","close":2491.77},{"date":"2019-06-04","close":2620.3486},{"date":"2019-06-05","close":2677.9875},{"date":"2019-06-07","close":2740.0601},{"date":"2019-06-10","close":2740.0601},{"date":"2019-06-11","close":2788.8315},{"date":"2019-06-12","close":2735.6262},{"date":"2019-06-13","close":2744.4939},{"date":"2019-06-14","close":2744.4939},{"date":"2019-06-17","close":2717.8914},{"date":"2019-06-18","close":2691.2891},{"date":"2019-06-19","close":2722.3252},{"date":"2019-06-20","close":2757.7949},{"date":"2019-06-21","close":2695.7227},{"date":"2019-06-24","close":2677.9875},{"date":"2019-06-25","close":2717.8914},{"date":"2019-06-26","close":2748.928},{"date":"2019-06-27","close":2682.4211},{"date":"2019-06-28","close":2700.1562},{"date":"2019-07-01","close":2700.1562},{"date":"2019-07-02","close":2660.2524},{"date":"2019-07-03","close":2660.2524},{"date":"2019-07-04","close":2646.9512},{"date":"2019-07-05","close":2669.1201},{"date":"2019-07-08","close":2607.0474},{"date":"2019-07-09","close":2607.0474},{"date":"2019-07-10","close":2691.2891},{"date":"2019-07-11","close":2704.5903},{"date":"2019-07-12","close":2717.8914},{"date":"2019-07-15","close":2673.554},{"date":"2019-07-16","close":2660.2524},{"date":"2019-07-17","close":2629.2168},{"date":"2019-07-18","close":2576.0115},{"date":"2019-07-19","close":2584.8787},{"date":"2019-07-22","close":2660.2524},{"date":"2019-07-23","close":2620.3486},{"date":"2019-07-24","close":2651.3853},{"date":"2019-07-25","close":2607.0474},{"date":"2019-07-26","close":2598.1802},{"date":"2019-07-29","close":2527.2397},{"date":"2019-07-30","close":2584.8787},{"date":"2019-07-31","close":2584.8787},{"date":"2019-08-01","close":2513.9387},{"date":"2019-08-02","close":2558.2761},{"date":"2019-08-05","close":2416.3962},{"date":"2019-08-06","close":2438.5647},{"date":"2019-08-07","close":2403.0947},{"date":"2019-08-08","close":2429.6973},{"date":"2019-08-09","close":2429.6973},{"date":"2019-08-12","close":2420.8298},{"date":"2019-08-13","close":2474.0349},{"date":"2019-08-14","close":2677.9875},{"date":"2019-08-16","close":2607.0474},{"date":"2019-08-19","close":2722.3252},{"date":"2019-08-20","close":2704.5903},{"date":"2019-08-21","close":2731.1926},{"date":"2019-08-22","close":2638.0837},{"date":"2019-08-23","close":2567.1438},{"date":"2019-08-26","close":2496.2034},{"date":"2019-08-27","close":2482.9026},{"date":"2019-08-28","close":2496.2034},{"date":"2019-08-29","close":2474.0349},{"date":"2019-08-30","close":2482.9026},{"date":"2019-09-02","close":2478.4688},{"date":"2019-09-03","close":2442.9988},{"date":"2019-09-04","close":2438.5647},{"date":"2019-09-05","close":2474.0349},{"date":"2019-09-06","close":2518.3726},{"date":"2019-09-09","close":2487.3362},{"date":"2019-09-10","close":2491.77},{"date":"2019-09-11","close":2500.6375},{"date":"2019-09-16","close":2527.2397},{"date":"2019-09-17","close":2518.3726},{"date":"2019-09-18","close":2496.2034},{"date":"2019-09-19","close":2531.6738},{"date":"2019-09-20","close":2624.7825},{"date":"2019-09-23","close":2615.915},{"date":"2019-09-24","close":2584.8787},{"date":"2019-09-25","close":2527.2397},{"date":"2019-09-26","close":2513.9387},{"date":"2019-09-27","close":2505.0713},{"date":"2019-09-30","close":2487.3362},{"date":"2019-10-01","close":2505.0713},{"date":"2019-10-02","close":2505.0713},{"date":"2019-10-04","close":2474.0349},{"date":"2019-10-07","close":2438.5647},{"date":"2019-10-08","close":2451.866},{"date":"2019-10-10","close":2456.3},{"date":"2019-10-11","close":2456.3},{"date":"2019-10-14","close":2456.3},{"date":"2019-10-15","close":2482.9026},{"date":"2019-10-16","close":2482.9026},{"date":"2019-10-17","close":2505.0713},{"date":"2019-10-18","close":2513.9387},{"date":"2019-10-21","close":2482.9026},{"date":"2019-10-22","close":2505.0713},{"date":"2019-10-23","close":2491.77},{"date":"2019-10-24","close":2482.9026},{"date":"2019-10-25","close":2469.6011},{"date":"2019-10-28","close":2456.3},{"date":"2019-10-29","close":2469.6011},{"date":"2019-10-30","close":2438.5647},{"date":"2019-10-31","close":2456.3},{"date":"2019-11-01","close":2456.3},{"date":"2019-11-04","close":2491.77},{"date":"2019-11-05","close":2491.77},{"date":"2019-11-06","close":2487.3362},{"date":"2019-11-07","close":2442.9988},{"date":"2019-11-08","close":2527.2397},{"date":"2019-11-11","close":2500.6375},{"date":"2019-11-12","close":2469.6011},{"date":"2019-11-13","close":2491.77},{"date":"2019-11-14","close":2505.0713},{"date":"2019-11-15","close":2380.926},{"date":"2019-11-18","close":2425.2637},{"date":"2019-11-19","close":2403.0947},{"date":"2019-11-20","close":2376.4922},{"date":"2019-11-21","close":2332.1548},{"date":"2019-11-22","close":2345.4561},{"date":"2019-11-25","close":2354.3235},{"date":"2019-11-26","close":2349.8896},{"date":"2019-11-27","close":2341.0222},{"date":"2019-11-28","close":2305.5522},{"date":"2019-11-29","close":2318.8535},{"date":"2019-12-02","close":2305.5522},{"date":"2019-12-03","close":2309.9858},{"date":"2019-12-04","close":2270.0823},{"date":"2019-12-05","close":2225.7449},{"date":"2019-12-06","close":2247.9136},{"date":"2019-12-09","close":2234.6121},{"date":"2019-12-10","close":2221.311},{"date":"2019-12-11","close":2239.0459},{"date":"2019-12-12","close":2261.2148},{"date":"2019-12-13","close":2336.5886},{"date":"2019-12-16","close":2341.0222},{"date":"2019-12-17","close":2336.5886},{"date":"2019-12-18","close":2323.2876},{"date":"2019-12-19","close":2332.1548},{"date":"2019-12-20","close":2336.5886},{"date":"2019-12-23","close":2367.625},{"date":"2019-12-24","close":2367.625},{"date":"2019-12-26","close":2363.1909},{"date":"2019-12-27","close":2390.0964},{"date":"2019-12-30","close":2372.1597},{"date":"2020-01-02","close":2358.7068},{"date":"2020-01-03","close":2376.6436},{"date":"2020-01-06","close":2336.2856},{"date":"2020-01-07","close":2367.6753},{"date":"2020-01-08","close":2304.896},{"date":"2020-01-09","close":2363.1912},{"date":"2020-01-10","close":2349.7388},{"date":"2020-01-13","close":2354.2227},{"date":"2020-01-14","close":2345.2542},{"date":"2020-01-15","close":2349.7388},{"date":"2020-01-16","close":2340.7698},{"date":"2020-01-17","close":2327.3171},{"date":"2020-01-20","close":2309.3804},{"date":"2020-01-21","close":2286.9592},{"date":"2020-01-22","close":2295.9277},{"date":"2020-01-23","close":2304.896},{"date":"2020-01-28","close":2206.2429},{"date":"2020-01-29","close":2197.2747},{"date":"2020-01-30","close":2161.4004},{"date":"2020-01-31","close":2107.5898},{"date":"2020-02-03","close":2170.3691},{"date":"2020-02-04","close":2192.79},{"date":"2020-02-05","close":2188.3062},{"date":"2020-02-06","close":2237.6326},{"date":"2020-02-07","close":2210.7273},{"date":"2020-02-10","close":2206.2429},{"date":"2020-02-11","close":2224.1797},{"date":"2020-02-12","close":2179.3374},{"date":"2020-02-13","close":2147.948},{"date":"2020-02-14","close":2125.5266},{"date":"2020-02-17","close":2121.0425},{"date":"2020-02-18","close":2062.7473},{"date":"2020-02-19","close":2076.2004},{"date":"2020-02-20","close":2134.4954},{"date":"2020-02-21","close":2098.6213},{"date":"2020-02-24","close":2062.7473},{"date":"2020-02-25","close":2098.6213},{"date":"2020-02-26","close":2103.1055},{"date":"2020-02-27","close":2103.1055},{"date":"2020-02-28","close":2040.326},{"date":"2020-03-02","close":1959.6101},{"date":"2020-03-03","close":1982.0311},{"date":"2020-03-04","close":2017.9052},{"date":"2020-03-05","close":2053.7791},{"date":"2020-03-06","close":1999.9683},{"date":"2020-03-09","close":1999.9683},{"date":"2020-03-10","close":1901.3151},{"date":"2020-03-11","close":1869.9254},{"date":"2020-03-12","close":1739.8824},{"date":"2020-03-13","close":1556.0291},{"date":"2020-03-16","close":1385.6282},{"date":"2020-03-17","close":1291.4594},{"date":"2020-03-18","close":1260.0697},{"date":"2020-03-19","close":1017.921},{"date":"2020-03-20","close":1085.1846},{"date":"2020-03-23","close":977.563},{"date":"2020-03-24","close":1085.1846},{"date":"2020-03-25","close":1147.9639},{"date":"2020-03-26","close":1165.9008},{"date":"2020-03-27","close":1152.448},{"date":"2020-03-30","close":1147.9639},{"date":"2020-03-31","close":1246.6169},{"date":"2020-04-01","close":1228.6799},{"date":"2020-04-02","close":1246.6169},{"date":"2020-04-03","close":1618.8082},{"date":"2020-04-06","close":1708.4929},{"date":"2020-04-07","close":1677.1034},{"date":"2020-04-08","close":1677.1034},{"date":"2020-04-09","close":1766.788},{"date":"2020-04-10","close":1636.7452},{"date":"2020-04-13","close":1556.0291},{"date":"2020-04-14","close":1564.9976},{"date":"2020-04-16","close":1551.5448},{"date":"2020-04-17","close":1596.3872},{"date":"2020-04-20","close":1614.3241},{"date":"2020-04-21","close":1511.1866},{"date":"2020-04-22","close":1614.3241},{"date":"2020-04-23","close":1793.6935},{"date":"2020-04-24","close":1789.2092},{"date":"2020-04-27","close":1959.6101},{"date":"2020-04-28","close":2049.2949},{"date":"2020-04-29","close":1973.0629},{"date":"2020-05-04","close":1847.5042},{"date":"2020-05-06","close":1896.8308},{"date":"2020-05-07","close":2026.8734},{"date":"2020-05-08","close":2022.3894},{"date":"2020-05-11","close":1973.0629},{"date":"2020-05-12","close":2098.6213},{"date":"2020-05-13","close":2165.8848},{"date":"2020-05-14","close":2067.2314},{"date":"2020-05-15","close":2062.7473},{"date":"2020-05-18","close":2026.8734},{"date":"2020-05-19","close":1982.0311},{"date":"2020-05-20","close":2035.842},{"date":"2020-05-21","close":2026.8734},{"date":"2020-05-22","close":1937.189},{"date":"2020-05-25","close":1919.252},{"date":"2020-05-26","close":1928.2205},{"date":"2020-05-27","close":1928.2205},{"date":"2020-05-28","close":1923.7362},{"date":"2020-05-29","close":1874.4097},{"date":"2020-06-01","close":1896.8308},{"date":"2020-06-02","close":1910.2834},{"date":"2020-06-03","close":1990.9999},{"date":"2020-06-04","close":1968.5785},{"date":"2020-06-05","close":2085.1685},{"date":"2020-06-08","close":2076.2004},{"date":"2020-06-09","close":2031.3579},{"date":"2020-06-10","close":2035.842},{"date":"2020-06-11","close":1955.126},{"date":"2020-06-12","close":1950.6415},{"date":"2020-06-15","close":1860.9569},{"date":"2020-06-16","close":1892.3466},{"date":"2020-06-17","close":1829.5673},{"date":"2020-06-18","close":1811.6304},{"date":"2020-06-19","close":1860.9569},{"date":"2020-06-22","close":1820.5989},{"date":"2020-06-23","close":1789.2092},{"date":"2020-06-24","close":1807.1461},{"date":"2020-06-25","close":1802.6619},{"date":"2020-06-26","close":1811.6304},{"date":"2020-06-29","close":1757.8196},{"date":"2020-06-30","close":1780.2408},{"date":"2020-07-01","close":1744.3669},{"date":"2020-07-02","close":1739.8824},{"date":"2020-07-03","close":1798.1776},{"date":"2020-07-06","close":1811.6304},{"date":"2020-07-07","close":1784.7249},{"date":"2020-07-08","close":1780.2408},{"date":"2020-07-09","close":1766.788},{"date":"2020-07-10","close":1735.3983},{"date":"2020-07-13","close":1704.0088},{"date":"2020-07-14","close":1654.6823},{"date":"2020-07-15","close":1659.1664},{"date":"2020-07-16","close":1650.198},{"date":"2020-07-17","close":1645.7137},{"date":"2020-07-20","close":1609.8398},{"date":"2020-07-21","close":1623.2926},{"date":"2020-07-22","close":1632.261},{"date":"2020-07-23","close":1587.4186},{"date":"2020-07-24","close":1556.0291},{"date":"2020-07-27","close":1591.9028},{"date":"2020-07-28","close":1600.8713},{"date":"2020-07-29","close":1582.9344},{"date":"2020-07-30","close":1614.3241},{"date":"2020-07-31","close":1582.9344},{"date":"2020-08-03","close":1556.0291},{"date":"2020-08-04","close":1573.9661},{"date":"2020-08-05","close":1578.4502},{"date":"2020-08-06","close":1569.4817},{"date":"2020-08-07","close":1551.5448},{"date":"2020-08-10","close":1547.0607},{"date":"2020-08-11","close":1573.9661},{"date":"2020-08-12","close":1538.0922},{"date":"2020-08-13","close":1538.0922},{"date":"2020-08-14","close":1547.0607},{"date":"2020-08-18","close":1452.8917},{"date":"2020-08-19","close":1452.8917},{"date":"2020-08-20","close":1390.1125},{"date":"2020-08-21","close":1547.0607},{"date":"2020-08-24","close":1551.5448},{"date":"2020-08-25","close":1556.0291},{"date":"2020-08-26","close":1573.9661},{"date":"2020-08-27","close":1686.0718},{"date":"2020-08-28","close":1645.7137},{"date":"2020-08-31","close":1681.5878},{"date":"2020-09-01","close":1686.0718},{"date":"2020-09-02","close":1641.2294},{"date":"2020-09-03","close":1663.6506},{"date":"2020-09-04","close":1600.8713},{"date":"2020-09-07","close":1636.7452},{"date":"2020-09-08","close":1596.3872},{"date":"2020-09-09","close":1578.4502},{"date":"2020-09-10","close":1596.3872},{"date":"2020-09-11","close":1596.3872},{"date":"2020-09-14","close":1659.1664},{"date":"2020-09-15","close":1668.1349},{"date":"2020-09-16","close":1614.3241},{"date":"2020-09-17","close":1609.8398},{"date":"2020-09-18","close":1600.8713},{"date":"2020-09-21","close":1564.9976},{"date":"2020-09-22","close":1493.2496},{"date":"2020-09-23","close":1484.2814},{"date":"2020-09-24","close":1461.8601},{"date":"2020-09-25","close":1470.8286},{"date":"2020-09-28","close":1506.7025},{"date":"2020-09-29","close":1524.6394},{"date":"2020-10-05","close":1529.1237},{"date":"2020-10-06","close":1538.0922},{"date":"2020-10-07","close":1538.0922},{"date":"2020-10-08","close":1520.1552},{"date":"2020-10-12","close":1524.6394},{"date":"2020-10-13","close":1529.1237},{"date":"2020-10-14","close":1502.2183},{"date":"2020-10-15","close":1470.8286},{"date":"2020-10-16","close":1448.4073},{"date":"2020-10-19","close":1461.8601},{"date":"2020-10-20","close":1452.8917},{"date":"2020-10-21","close":1470.8286},{"date":"2020-10-22","close":1466.3445},{"date":"2020-10-23","close":1457.376},{"date":"2020-10-26","close":1430.4705},{"date":"2020-10-27","close":1412.5336},{"date":"2020-10-28","close":1421.5021},{"date":"2020-10-29","close":1417.0179},{"date":"2020-10-30","close":1390.1125},{"date":"2020-11-02","close":1421.5021},{"date":"2020-11-03","close":1434.9548},{"date":"2020-11-04","close":1439.4391},{"date":"2020-11-05","close":1448.4073},{"date":"2020-11-06","close":1434.9548},{"date":"2020-11-09","close":1461.8601},{"date":"2020-11-10","close":1493.2496},{"date":"2020-11-11","close":1520.1552},{"date":"2020-11-12","close":1506.7025},{"date":"2020-11-13","close":1479.797},{"date":"2020-11-16","close":1708.4929},{"date":"2020-11-17","close":1739.8824},{"date":"2020-11-18","close":1762.3038},{"date":"2020-11-19","close":1744.3669},{"date":"2020-11-20","close":1704.0088},{"date":"2020-11-23","close":1735.3983},{"date":"2020-11-24","close":1726.4299},{"date":"2020-11-25","close":1672.6191},{"date":"2020-11-26","close":1730.9143},{"date":"2020-11-27","close":1730.9143},{"date":"2020-11-30","close":1668.1349},{"date":"2020-12-01","close":1686.0718},{"date":"2020-12-02","close":1686.0718},{"date":"2020-12-03","close":1699.5245},{"date":"2020-12-04","close":1721.9457},{"date":"2020-12-07","close":1811.6304},{"date":"2020-12-08","close":1748.8511},{"date":"2020-12-09","close":1766.788},{"date":"2020-12-10","close":1793.6935},{"date":"2020-12-11","close":1771.2722},{"date":"2020-12-14","close":1726.4299},{"date":"2020-12-15","close":1708.4929},{"date":"2020-12-16","close":1730.9143},{"date":"2020-12-17","close":1838.5359},{"date":"2020-12-18","close":1847.5042},{"date":"2020-12-21","close":1856.4727},{"date":"2020-12-22","close":1775.7566},{"date":"2020-12-23","close":1712.9773},{"date":"2020-12-24","close":1699.5245},{"date":"2020-12-28","close":1686.0718},{"date":"2020-12-29","close":1735.3983},{"date":"2020-12-30","close":1775.7566},{"date":"2021-01-04","close":1780.2408},{"date":"2021-01-05","close":1798.1776},{"date":"2021-01-06","close":1793.6935},{"date":"2021-01-07","close":1780.2408},{"date":"2021-01-08","close":1798.1776},{"date":"2021-01-11","close":1771.2722},{"date":"2021-01-12","close":1757.8196},{"date":"2021-01-13","close":1838.5359},{"date":"2021-01-14","close":1825.0831},{"date":"2021-01-15","close":1838.5359},{"date":"2021-01-18","close":1892.3466},{"date":"2021-01-19","close":2004.4524},{"date":"2021-01-20","close":1941.6731},{"date":"2021-01-21","close":1928.2205},{"date":"2021-01-22","close":1887.8624},{"date":"2021-01-25","close":1919.252},{"date":"2021-01-26","close":1878.8938},{"date":"2021-01-27","close":1896.8308},{"date":"2021-01-28","close":1820.5989},{"date":"2021-01-29","close":1730.9143},{"date":"2021-02-01","close":1780.2408},{"date":"2021-02-02","close":1793.6935},{"date":"2021-02-03","close":1825.0831},{"date":"2021-02-04","close":1834.0515},{"date":"2021-02-05","close":1816.1145},{"date":"2021-02-08","close":1784.7249},{"date":"2021-02-09","close":1798.1776},{"date":"2021-02-10","close":1798.1776},{"date":"2021-02-15","close":1802.6619},{"date":"2021-02-16","close":1843.02},{"date":"2021-02-17","close":1878.8938},{"date":"2021-02-18","close":1847.5042},{"date":"2021-02-19","close":1834.0515},{"date":"2021-02-22","close":1847.5042},{"date":"2021-02-23","close":1860.9569},{"date":"2021-02-24","close":1766.788},{"date":"2021-02-25","close":1780.2408},{"date":"2021-02-26","close":1704.0088},{"date":"2021-03-02","close":1699.5245},{"date":"2021-03-03","close":1748.8511},{"date":"2021-03-04","close":1739.8824},{"date":"2021-03-05","close":1712.9773},{"date":"2021-03-08","close":1717.4614},{"date":"2021-03-09","close":1690.5559},{"date":"2021-03-10","close":1668.1349},{"date":"2021-03-11","close":1672.6191},{"date":"2021-03-12","close":1695.0403},{"date":"2021-03-15","close":1708.4929},{"date":"2021-03-16","close":1726.4299},{"date":"2021-03-17","close":1739.8824},{"date":"2021-03-18","close":1735.3983},{"date":"2021-03-19","close":1739.8824},{"date":"2021-03-22","close":1704.0088},{"date":"2021-03-23","close":1632.261},{"date":"2021-03-24","close":1668.1349},{"date":"2021-03-25","close":1659.1664},{"date":"2021-03-26","close":1636.7452},{"date":"2021-03-29","close":1650.198},{"date":"2021-03-30","close":1650.198},{"date":"2021-03-31","close":1708.4929},{"date":"2021-04-01","close":1726.4299},{"date":"2021-04-02","close":1730.9143},{"date":"2021-04-05","close":1753.3353},{"date":"2021-04-06","close":1874.4097},{"date":"2021-04-07","close":1928.2205},{"date":"2021-04-08","close":2071.7158},{"date":"2021-04-09","close":2170.3691},{"date":"2021-04-12","close":2295.9277},{"date":"2021-04-13","close":2452.8757},{"date":"2021-04-14","close":2614.3081},{"date":"2021-04-15","close":2251.0854},{"date":"2021-04-16","close":2322.833},{"date":"2021-04-19","close":2260.0537},{"date":"2021-04-20","close":2421.4863},{"date":"2021-04-21","close":2385.6125},{"date":"2021-04-22","close":2367.6753},{"date":"2021-04-23","close":2457.3599},{"date":"2021-04-26","close":2421.4863},{"date":"2021-04-27","close":2502.2024},{"date":"2021-04-28","close":2466.3284},{"date":"2021-04-29","close":2627.761},{"date":"2021-04-30","close":2542.5605},{"date":"2021-05-03","close":2520.1394},{"date":"2021-05-04","close":2520.1394},{"date":"2021-05-06","close":2573.95},{"date":"2021-05-07","close":2524.6233},{"date":"2021-05-10","close":2793.6775},{"date":"2021-05-11","close":2798.1616},{"date":"2021-05-12","close":2753.3193},{"date":"2021-05-13","close":2573.95},{"date":"2021-05-14","close":2533.592},{"date":"2021-05-17","close":2452.8757},{"date":"2021-05-18","close":2412.5178},{"date":"2021-05-20","close":2412.5178},{"date":"2021-05-21","close":2282.4746},{"date":"2021-05-24","close":2188.3062},{"date":"2021-05-25","close":2233.1484},{"date":"2021-05-26","close":2309.3804},{"date":"2021-05-27","close":2394.5808},{"date":"2021-05-28","close":2439.4229},{"date":"2021-05-31","close":2488.7495},{"date":"2021-06-01","close":2506.6868},{"date":"2021-06-02","close":2479.781},{"date":"2021-06-03","close":2497.718},{"date":"2021-06-04","close":2434.9387},{"date":"2021-06-07","close":2421.4863},{"date":"2021-06-08","close":2345.2542},{"date":"2021-06-09","close":2363.1912},{"date":"2021-06-10","close":2318.3489},{"date":"2021-06-11","close":2376.6436},{"date":"2021-06-14","close":2331.8015},{"date":"2021-06-15","close":2340.7698},{"date":"2021-06-16","close":2345.2542},{"date":"2021-06-17","close":2372.1597},{"date":"2021-06-18","close":2376.6436},{"date":"2021-06-21","close":2331.8015},{"date":"2021-06-22","close":2475.2969},{"date":"2021-06-23","close":2520.1394},{"date":"2021-06-24","close":2479.781},{"date":"2021-06-25","close":2484.2656},{"date":"2021-06-28","close":2466.3284},{"date":"2021-06-29","close":2506.6868},{"date":"2021-06-30","close":2524.6233},{"date":"2021-07-01","close":2506.6868},{"date":"2021-07-02","close":2439.4229},{"date":"2021-07-05","close":2336.2856},{"date":"2021-07-06","close":2331.8015},{"date":"2021-07-07","close":2277.9905},{"date":"2021-07-08","close":2233.1484},{"date":"2021-07-09","close":2183.8215},{"date":"2021-07-12","close":2219.6956},{"date":"2021-07-13","close":2251.0854},{"date":"2021-07-14","close":2255.5693},{"date":"2021-07-15","close":2260.0537},{"date":"2021-07-16","close":2260.0537},{"date":"2021-07-19","close":2188.3062},{"date":"2021-07-20","close":2197.2747},{"date":"2021-07-21","close":2174.8535},{"date":"2021-07-22","close":2170.3691},{"date":"2021-07-23","close":2179.3374},{"date":"2021-07-26","close":2224.1797},{"date":"2021-07-27","close":2228.6643},{"date":"2021-07-28","close":2206.2429},{"date":"2021-07-29","close":2165.8848},{"date":"2021-07-30","close":2103.1055},{"date":"2021-08-02","close":2103.1055},{"date":"2021-08-03","close":2062.7473},{"date":"2021-08-04","close":2107.5898},{"date":"2021-08-05","close":2147.948},{"date":"2021-08-06","close":2152.4321},{"date":"2021-08-09","close":2121.0425},{"date":"2021-08-10","close":2058.2632},{"date":"2021-08-11","close":2031.3579},{"date":"2021-08-12","close":2035.842},{"date":"2021-08-13","close":2022.3894},{"date":"2021-08-17","close":1914.7677},{"date":"2021-08-18","close":1995.4839},{"date":"2021-08-19","close":2058.2632},{"date":"2021-08-20","close":2049.2949},{"date":"2021-08-23","close":2116.5581},{"date":"2021-08-24","close":2138.9795},{"date":"2021-08-25","close":2183.8215},{"date":"2021-08-26","close":2295.9277},{"date":"2021-08-27","close":2233.1484},{"date":"2021-08-30","close":2242.1167},{"date":"2021-08-31","close":2255.5693},{"date":"2021-09-01","close":2237.6326},{"date":"2021-09-02","close":2260.0537},{"date":"2021-09-03","close":2260.0537},{"date":"2021-09-06","close":2251.0854},{"date":"2021-09-07","close":2237.6326},{"date":"2021-09-08","close":2295.9277},{"date":"2021-09-09","close":2277.9905},{"date":"2021-09-10","close":2421.4863},{"date":"2021-09-13","close":2354.2227},{"date":"2021-09-14","close":2448.3916},{"date":"2021-09-15","close":2408.0334},{"date":"2021-09-16","close":2331.8015},{"date":"2021-09-17","close":2376.6436},{"date":"2021-09-23","close":2488.7495},{"date":"2021-09-24","close":2609.824},{"date":"2021-09-27","close":2614.3081},{"date":"2021-09-28","close":2569.4658},{"date":"2021-09-29","close":2627.761},{"date":"2021-09-30","close":2547.0447},{"date":"2021-10-01","close":2466.3284},{"date":"2021-10-05","close":2506.6868},{"date":"2021-10-06","close":2461.8445},{"date":"2021-10-07","close":2609.824},{"date":"2021-10-08","close":2677.0874},{"date":"2021-10-12","close":2677.0874},{"date":"2021-10-13","close":2677.0874},{"date":"2021-10-14","close":2686.0559},{"date":"2021-10-15","close":2708.4771},{"date":"2021-10-18","close":2784.709},{"date":"2021-10-19","close":2757.804},{"date":"2021-10-20","close":2650.1819},{"date":"2021-10-21","close":2802.646},{"date":"2021-10-22","close":2999.9524},{"date":"2021-10-25","close":2636.7292},{"date":"2021-10-26","close":2506.6868},{"date":"2021-10-27","close":2425.9702},{"date":"2021-10-28","close":2439.4229},{"date":"2021-10-29","close":2439.4229},{"date":"2021-11-01","close":2264.5378},{"date":"2021-11-02","close":2269.0222},{"date":"2021-11-03","close":2282.4746},{"date":"2021-11-04","close":2255.5693},{"date":"2021-11-05","close":2183.8215},{"date":"2021-11-08","close":2331.8015},{"date":"2021-11-09","close":2358.7068},{"date":"2021-11-10","close":2264.5378},{"date":"2021-11-11","close":2201.7585},{"date":"2021-11-12","close":2197.2747},{"date":"2021-11-15","close":2201.7585},{"date":"2021-11-16","close":2183.8215},{"date":"2021-11-17","close":2080.6843},{"date":"2021-11-18","close":2080.6843},{"date":"2021-11-19","close":2098.6213},{"date":"2021-11-22","close":2103.1055},{"date":"2021-11-23","close":2147.948},{"date":"2021-11-24","close":2112.0742},{"date":"2021-11-25","close":2089.6531},{"date":"2021-11-26","close":2053.7791},{"date":"2021-11-29","close":1982.0311},{"date":"2021-11-30","close":1914.7677},{"date":"2021-12-01","close":2013.421},{"date":"2021-12-02","close":2013.421},{"date":"2021-12-03","close":2134.4954},{"date":"2021-12-06","close":2116.5581},{"date":"2021-12-07","close":2098.6213},{"date":"2021-12-08","close":2044.8105},{"date":"2021-12-09","close":2044.8105},{"date":"2021-12-10","close":2067.2314},{"date":"2021-12-13","close":2098.6213},{"date":"2021-12-14","close":2098.6213},{"date":"2021-12-15","close":2071.7158},{"date":"2021-12-16","close":2049.2949},{"date":"2021-12-17","close":2013.421},{"date":"2021-12-20","close":1937.189},{"date":"2021-12-21","close":1941.6731},{"date":"2021-12-22","close":1959.6101},{"date":"2021-12-23","close":1950.6415},{"date":"2021-12-24","close":1946.1573},{"date":"2021-12-27","close":1973.0629},{"date":"2021-12-28","close":1990.9999},{"date":"2021-12-29","close":2049.2949},{"date":"2021-12-30","close":2040.326},{"date":"2022-01-03","close":2260.0},{"date":"2022-01-04","close":2076.2004},{"date":"2022-01-05","close":2089.6531},{"date":"2022-01-06","close":2080.6843},{"date":"2022-01-07","close":2080.6843},{"date":"2022-01-10","close":2022.3894},{"date":"2022-01-11","close":1990.9999},{"date":"2022-01-12","close":1973.0629},{"date":"2022-01-13","close":1932.7047},{"date":"2022-01-14","close":1955.126},{"date":"2022-01-17","close":1923.7362},{"date":"2022-01-18","close":1923.7362},{"date":"2022-01-19","close":1896.8308},{"date":"2022-01-20","close":1946.1573},{"date":"2022-01-21","close":1919.252},{"date":"2022-01-24","close":1874.4097},{"date":"2022-01-25","close":1851.9885},{"date":"2022-01-26","close":1851.9885},{"date":"2022-01-27","close":1744.3669},{"date":"2022-01-28","close":1851.9885},{"date":"2022-02-03","close":1910.2834},{"date":"2022-02-04","close":1932.7047},{"date":"2022-02-07","close":1950.6415},{"date":"2022-02-08","close":1950.6415},{"date":"2022-02-09","close":1950.6415},{"date":"2022-02-10","close":2076.2004},{"date":"2022-02-11","close":2058.2632},{"date":"2022-02-14","close":2022.3894},{"date":"2022-02-15","close":1986.5155},{"date":"2022-02-16","close":2094.137},{"date":"2022-02-17","close":2076.2004},{"date":"2022-02-18","close":2089.6531},{"date":"2022-02-21","close":2089.6531},{"date":"2022-02-22","close":2089.6531},{"date":"2022-02-23","close":2089.6531},{"date":"2022-02-24","close":2143.4636},{"date":"2022-02-25","close":2116.5581},{"date":"2022-02-28","close":2116.5581},{"date":"2022-03-02","close":2089.6531},{"date":"2022-03-03","close":2080.6843},{"date":"2022-03-04","close":2080.6843},{"date":"2022-03-07","close":2062.7473},{"date":"2022-03-08","close":2008.9366},{"date":"2022-03-10","close":2008.9366},{"date":"2022-03-11","close":2008.9366},{"date":"2022-03-14","close":2008.9366},{"date":"2022-03-15","close":2008.9366},{"date":"2022-03-16","close":2008.9366},{"date":"2022-03-17","close":2008.9366},{"date":"2022-03-18","close":2125.5266},{"date":"2022-03-21","close":2125.5266},{"date":"2022-03-22","close":2116.5581},{"date":"2022-03-23","close":2112.0742},{"date":"2022-03-24","close":2125.5266},{"date":"2022-03-25","close":2125.5266},{"date":"2022-03-28","close":2125.5266},{"date":"2022-03-29","close":2156.9163},{"date":"2022-03-30","close":2143.4636},{"date":"2022-03-31","close":2134.4954},{"date":"2022-04-01","close":2174.8535},{"date":"2022-04-04","close":2219.6956},{"date":"2022-04-05","close":2255.5693},{"date":"2022-04-06","close":2228.6643},{"date":"2022-04-07","close":2242.1167},{"date":"2022-04-08","close":2233.1484},{"date":"2022-04-11","close":2192.79},{"date":"2022-04-12","close":2170.3691},{"date":"2022-04-13","close":2251.0854},{"date":"2022-04-14","close":2340.7698},{"date":"2022-04-15","close":2367.6753},{"date":"2022-04-18","close":2408.0334},{"date":"2022-04-19","close":2412.5178},{"date":"2022-04-20","close":2376.6436},{"date":"2022-04-21","close":2354.2227},{"date":"2022-04-22","close":2367.6753},{"date":"2022-04-25","close":2408.0334},{"date":"2022-04-26","close":2372.1597},{"date":"2022-04-27","close":2349.7388},{"date":"2022-04-28","close":2372.1597},{"date":"2022-04-29","close":2358.7068},{"date":"2022-05-02","close":2358.7068},{"date":"2022-05-03","close":2385.6125},{"date":"2022-05-04","close":2345.2542},{"date":"2022-05-06","close":2224.1797},{"date":"2022-05-09","close":2425.0},{"date":"2022-05-10","close":2179.3374},{"date":"2022-05-11","close":2112.0742},{"date":"2022-05-12","close":2165.8848},{"date":"2022-05-13","close":2170.3691},{"date":"2022-05-16","close":2147.948},{"date":"2022-05-17","close":2125.5266},{"date":"2022-05-18","close":2116.5581},{"date":"2022-05-19","close":2094.137},{"date":"2022-05-20","close":2125.5266},{"date":"2022-05-23","close":2116.5581},{"date":"2022-05-24","close":2107.5898},{"date":"2022-05-25","close":2094.137},{"date":"2022-05-26","close":2103.1055},{"date":"2022-05-27","close":2125.5266},{"date":"2022-05-30","close":2134.4954},{"date":"2022-05-31","close":2107.5898},{"date":"2022-06-02","close":2080.6843},{"date":"2022-06-03","close":2071.7158},{"date":"2022-06-07","close":2008.9366},{"date":"2022-06-08","close":2004.4524},{"date":"2022-06-09","close":1999.9683},{"date":"2022-06-10","close":2071.7158},{"date":"2022-06-13","close":1932.7047},{"date":"2022-06-14","close":1892.3466},{"date":"2022-06-15","close":1775.7566},{"date":"2022-06-16","close":1762.3038},{"date":"2022-06-17","close":1748.8511},{"date":"2022-06-20","close":1609.8398},{"date":"2022-06-21","close":1636.7452},{"date":"2022-06-22","close":1542.5763},{"date":"2022-06-23","close":1443.9231},{"date":"2022-06-24","close":1560.5133},{"date":"2022-06-27","close":1663.6506},{"date":"2022-06-28","close":1704.0088},{"date":"2022-06-29","close":1677.1034},{"date":"2022-06-30","close":1650.198},{"date":"2022-07-01","close":1578.4502},{"date":"2022-07-04","close":1560.5133},{"date":"2022-07-05","close":1623.2926},{"date":"2022-07-06","close":1609.8398},{"date":"2022-07-07","close":1627.7769},{"date":"2022-07-08","close":1654.6823},{"date":"2022-07-11","close":1560.5133},{"date":"2022-07-12","close":1488.7656},{"date":"2022-07-13","close":1479.797},{"date":"2022-07-14","close":1488.7656},{"date":"2022-07-15","close":1479.797},{"date":"2022-07-18","close":1538.0922},{"date":"2022-07-19","close":1560.5133},{"date":"2022-07-20","close":1605.3557},{"date":"2022-07-21","close":1618.8082},{"date":"2022-07-22","close":1618.8082},{"date":"2022-07-25","close":1623.2926},{"date":"2022-07-26","close":1596.3872},{"date":"2022-07-27","close":1569.4817},{"date":"2022-07-28","close":1569.4817},{"date":"2022-07-29","close":1636.7452},{"date":"2022-08-01","close":1650.198},{"date":"2022-08-02","close":1654.6823},{"date":"2022-08-03","close":1668.1349},{"date":"2022-08-04","close":1632.261},{"date":"2022-08-05","close":1650.198},{"date":"2022-08-08","close":1645.7137},{"date":"2022-08-09","close":1632.261},{"date":"2022-08-10","close":1614.3241},{"date":"2022-08-11","close":1627.7769},{"date":"2022-08-12","close":1663.6506},{"date":"2022-08-16","close":1663.6506},{"date":"2022-08-17","close":1686.0718},{"date":"2022-08-18","close":1704.0088},{"date":"2022-08-19","close":1681.5878},{"date":"2022-08-22","close":1623.2926},{"date":"2022-08-23","close":1587.4186},{"date":"2022-08-24","close":1650.198},{"date":"2022-08-25","close":1659.1664},{"date":"2022-08-26","close":1672.6191},{"date":"2022-08-29","close":1596.3872},{"date":"2022-08-30","close":1605.3557},{"date":"2022-08-31","close":1591.9028},{"date":"2022-09-01","close":1551.5448},{"date":"2022-09-02","close":1547.0607},{"date":"2022-09-05","close":1506.7025},{"date":"2022-09-06","close":1520.1552},{"date":"2022-09-07","close":1479.797},{"date":"2022-09-08","close":1470.8286},{"date":"2022-09-13","close":1533.6079},{"date":"2022-09-14","close":1542.5763},{"date":"2022-09-15","close":1520.1552},{"date":"2022-09-16","close":1502.2183},{"date":"2022-09-19","close":1479.797},{"date":"2022-09-20","close":1520.1552},{"date":"2022-09-21","close":1560.5133},{"date":"2022-09-22","close":1569.4817},{"date":"2022-09-23","close":1497.734},{"date":"2022-09-26","close":1466.3445},{"date":"2022-09-27","close":1448.4073},{"date":"2022-09-28","close":1399.0808},{"date":"2022-09-29","close":1331.8174},{"date":"2022-09-30","close":1264.5538},{"date":"2022-10-04","close":1309.3962},{"date":"2022-10-05","close":1278.0065},{"date":"2022-10-06","close":1291.4594},{"date":"2022-10-07","close":1273.5223},{"date":"2022-10-11","close":1174.8694},{"date":"2022-10-12","close":1156.9321},{"date":"2022-10-13","close":1089.6687},{"date":"2022-10-14","close":1098.6373},{"date":"2022-10-17","close":1134.5111},{"date":"2022-10-18","close":1165.9008},{"date":"2022-10-19","close":1174.8694},{"date":"2022-10-20","close":1152.448},{"date":"2022-10-21","close":1152.448},{"date":"2022-10-24","close":1174.8694},{"date":"2022-10-25","close":1147.9639},{"date":"2022-10-26","close":1049.3107},{"date":"2022-10-27","close":1071.7318},{"date":"2022-10-28","close":1067.2477},{"date":"2022-10-31","close":1076.2161},{"date":"2022-11-01","close":1098.6373},{"date":"2022-11-02","close":1094.1531},{"date":"2022-11-03","close":1116.5742},{"date":"2022-11-04","close":1089.6687},{"date":"2022-11-07","close":1103.1215},{"date":"2022-11-08","close":1121.0583},{"date":"2022-11-09","close":1138.9952},{"date":"2022-11-10","close":1134.5111},{"date":"2022-11-11","close":1156.9321},{"date":"2022-11-14","close":1502.2183},{"date":"2022-11-15","close":1354.2385},{"date":"2022-11-16","close":1470.8286},{"date":"2022-11-17","close":1560.5133},{"date":"2022-11-18","close":1551.5448},{"date":"2022-11-21","close":1551.5448},{"date":"2022-11-22","close":1484.2814},{"date":"2022-11-23","close":1479.797},{"date":"2022-11-24","close":1524.6394},{"date":"2022-11-25","close":1529.1237},{"date":"2022-11-28","close":1529.1237},{"date":"2022-11-29","close":1538.0922},{"date":"2022-11-30","close":1614.3241},{"date":"2022-12-01","close":1596.3872},{"date":"2022-12-02","close":1582.9344},{"date":"2022-12-05","close":1914.7677},{"date":"2022-12-06","close":1937.189},{"date":"2022-12-07","close":1793.6935},{"date":"2022-12-08","close":1869.9254},{"date":"2022-12-09","close":1834.0515},{"date":"2022-12-12","close":1762.3038},{"date":"2022-12-13","close":1677.1034},{"date":"2022-12-14","close":1672.6191},{"date":"2022-12-15","close":1712.9773},{"date":"2022-12-16","close":1650.198},{"date":"2022-12-19","close":1659.1664},{"date":"2022-12-20","close":1735.3983},{"date":"2022-12-21","close":1708.4929},{"date":"2022-12-22","close":1672.6191},{"date":"2022-12-23","close":1560.5133},{"date":"2022-12-26","close":1524.6394},{"date":"2022-12-27","close":1569.4817},{"date":"2022-12-28","close":1624.2311},{"date":"2022-12-29","close":1564.9193},{"date":"2023-01-02","close":1574.0442},{"date":"2023-01-03","close":1592.2939},{"date":"2023-01-04","close":1605.9813},{"date":"2023-01-05","close":1583.1691},{"date":"2023-01-06","close":1592.2939},{"date":"2023-01-09","close":1665.2931},{"date":"2023-01-10","close":1692.6677},{"date":"2023-01-11","close":1642.4808},{"date":"2023-01-12","close":1642.4808},{"date":"2023-01-13","close":1665.2931},{"date":"2023-01-16","close":1642.4808},{"date":"2023-01-17","close":1605.9813},{"date":"2023-01-18","close":1633.3561},{"date":"2023-01-19","close":1583.1691},{"date":"2023-01-20","close":1592.2939},{"date":"2023-01-25","close":1606.8937},{"date":"2023-01-26","close":1617.8436},{"date":"2023-01-27","close":1619.6686},{"date":"2023-01-30","close":1619.6686},{"date":"2023-01-31","close":1610.5437},{"date":"2023-02-01","close":1616.0187},{"date":"2023-02-02","close":1649.7808},{"date":"2023-02-03","close":1616.9312},{"date":"2023-02-06","close":1632.4435},{"date":"2023-02-07","close":1625.1436},{"date":"2023-02-08","close":1656.1682},{"date":"2023-02-09","close":1647.0432},{"date":"2023-02-10","close":1730.9924},{"date":"2023-02-13","close":1727.3424},{"date":"2023-02-14","close":1693.5803},{"date":"2023-02-15","close":1637.0059},{"date":"2023-02-16","close":1681.718},{"date":"2023-02-17","close":1728.2548},{"date":"2023-02-20","close":1766.5795},{"date":"2023-02-21","close":1650.6931},{"date":"2023-02-22","close":1584.994},{"date":"2023-02-23","close":1601.4189},{"date":"2023-02-24","close":1623.3187},{"date":"2023-02-27","close":1568.5692},{"date":"2023-02-28","close":1569.4817},{"date":"2023-03-02","close":1558.5319},{"date":"2023-03-03","close":1542.1071},{"date":"2023-03-06","close":1544.8445},{"date":"2023-03-07","close":1532.9822},{"date":"2023-03-08","close":1523.8573},{"date":"2023-03-09","close":1517.4697},{"date":"2023-03-10","close":1453.5956},{"date":"2023-03-13","close":1443.5582},{"date":"2023-03-14","close":1368.734},{"date":"2023-03-15","close":1395.1963},{"date":"2023-03-16","close":1356.8717},{"date":"2023-03-17","close":1408.8835},{"date":"2023-03-20","close":1411.6211},{"date":"2023-03-21","close":1407.0586},{"date":"2023-03-22","close":1384.2463},{"date":"2023-03-23","close":1403.4087},{"date":"2023-03-24","close":1412.5337},{"date":"2023-03-27","close":1415.271},{"date":"2023-03-28","close":1436.2583},{"date":"2023-03-29","close":1449.0331},{"date":"2023-03-30","close":1478.2328},{"date":"2023-03-31","close":1447.2081},{"date":"2023-04-03","close":1487.3577},{"date":"2023-04-04","close":1504.6949},{"date":"2023-04-05","close":1483.7076},{"date":"2023-04-06","close":1446.2957},{"date":"2023-04-07","close":1446.2957},{"date":"2023-04-10","close":1414.3586},{"date":"2023-04-11","close":1432.6084},{"date":"2023-04-12","close":1465.4579},{"date":"2023-04-13","close":1468.1954},{"date":"2023-04-14","close":1491.0076},{"date":"2023-04-17","close":1511.0824},{"date":"2023-04-18","close":1500.1326},{"date":"2023-04-19","close":1513.8199},{"date":"2023-04-20","close":1475.4952},{"date":"2023-04-21","close":1449.9456},{"date":"2023-04-24","close":1422.571},{"date":"2023-04-25","close":1423.4834},{"date":"2023-04-26","close":1410.7085},{"date":"2023-04-27","close":1392.4589},{"date":"2023-04-28","close":1379.6838},{"date":"2023-05-02","close":1405.2336},{"date":"2023-05-03","close":1404.3212},{"date":"2023-05-04","close":1389.7212},{"date":"2023-05-08","close":1418.0084},{"date":"2023-05-09","close":1396.1086},{"date":"2023-05-10","close":1397.0212},{"date":"2023-05-11","close":1427.1334},{"date":"2023-05-12","close":1416.1835},{"date":"2023-05-15","close":1388.8088},{"date":"2023-05-16","close":1340.4468},{"date":"2023-05-17","close":1383.3339},{"date":"2023-05-18","close":1396.1086},{"date":"2023-05-19","close":1396.1086},{"date":"2023-05-22","close":1401.5837},{"date":"2023-05-23","close":1397.9336},{"date":"2023-05-24","close":1404.3212},{"date":"2023-05-25","close":1391.5464},{"date":"2023-05-26","close":1374.209},{"date":"2023-05-30","close":1390.6338},{"date":"2023-05-31","close":1391.5464},{"date":"2023-06-01","close":1393.3713},{"date":"2023-06-02","close":1408.8835},{"date":"2023-06-05","close":1437.1708},{"date":"2023-06-07","close":1416.1835},{"date":"2023-06-08","close":1414.3586},{"date":"2023-06-09","close":1480.9702},{"date":"2023-06-12","close":1496.4825},{"date":"2023-06-13","close":1474.5829},{"date":"2023-06-14","close":1455.4205},{"date":"2023-06-15","close":1422.571},{"date":"2023-06-16","close":1453.5956},{"date":"2023-06-19","close":1482.7953},{"date":"2023-06-20","close":1487.3577},{"date":"2023-06-21","close":1442.6458},{"date":"2023-06-22","close":1445.3832},{"date":"2023-06-23","close":1445.3832},{"date":"2023-06-26","close":1445.3832},{"date":"2023-06-27","close":1556.7068},{"date":"2023-06-28","close":1604.1564},{"date":"2023-06-29","close":1557.6194},{"date":"2023-06-30","close":1676.2429},{"date":"2023-07-03","close":1632.4435},{"date":"2023-07-04","close":1621.4937},{"date":"2023-07-05","close":1600.5062},{"date":"2023-07-06","close":1585.9065},{"date":"2023-07-07","close":1553.9695},{"date":"2023-07-10","close":1583.1691},{"date":"2023-07-11","close":1563.0942},{"date":"2023-07-12","close":1617.8436},{"date":"2023-07-13","close":1582.2566},{"date":"2023-07-14","close":1542.1071},{"date":"2023-07-17","close":1527.5071},{"date":"2023-07-18","close":1505.6074},{"date":"2023-07-19","close":1501.0449},{"date":"2023-07-20","close":1501.9576},{"date":"2023-07-21","close":1478.2328},{"date":"2023-07-24","close":1439.9081},{"date":"2023-07-25","close":1401.5837},{"date":"2023-07-26","close":1337.7094},{"date":"2023-07-27","close":1365.9966},{"date":"2023-07-28","close":1395.1963},{"date":"2023-07-31","close":1500.1326},{"date":"2023-08-01","close":1476.4078},{"date":"2023-08-02","close":1491.0076},{"date":"2023-08-03","close":1490.0951},{"date":"2023-08-04","close":1884.2906},{"date":"2023-08-07","close":1813.1165},{"date":"2023-08-08","close":1888.8529},{"date":"2023-08-09","close":1897.9779},{"date":"2023-08-10","close":2025.7266},{"date":"2023-08-11","close":2002.9141},{"date":"2023-08-14","close":1957.2897},{"date":"2023-08-16","close":1897.9779},{"date":"2023-08-17","close":1773.8793},{"date":"2023-08-18","close":1769.3169},{"date":"2023-08-21","close":1852.3535},{"date":"2023-08-22","close":1893.4154},{"date":"2023-08-23","close":1984.6642},{"date":"2023-08-24","close":2112.4131},{"date":"2023-08-25","close":2085.0383},{"date":"2023-08-28","close":2158.0374},{"date":"2023-08-29","close":2048.5388},{"date":"2023-08-30","close":2034.8513},{"date":"2023-08-31","close":1984.6642},{"date":"2023-09-01","close":1966.4147},{"date":"2023-09-04","close":1939.0398},{"date":"2023-09-05","close":2075.9131},{"date":"2023-09-06","close":2144.3501},{"date":"2023-09-07","close":2012.0392},{"date":"2023-09-08","close":1943.6023},{"date":"2023-09-11","close":1970.9771},{"date":"2023-09-12","close":1870.6033},{"date":"2023-09-13","close":1897.9779},{"date":"2023-09-14","close":1870.6033},{"date":"2023-09-15","close":1888.8529},{"date":"2023-09-18","close":1879.728},{"date":"2023-09-19","close":1834.1036},{"date":"2023-09-20","close":1814.9414},{"date":"2023-09-21","close":1793.0416},{"date":"2023-09-22","close":1677.1555},{"date":"2023-09-25","close":1635.181},{"date":"2023-09-26","close":1625.1436},{"date":"2023-09-27","close":1579.5192},{"date":"2023-10-04","close":1496.4825},{"date":"2023-10-05","close":1459.983},{"date":"2023-10-06","close":1472.7579},{"date":"2023-10-10","close":1437.1708},{"date":"2023-10-11","close":1473.6703},{"date":"2023-10-12","close":1551.2319},{"date":"2023-10-13","close":1512.9073},{"date":"2023-10-16","close":1523.8573},{"date":"2023-10-17","close":1563.0942},{"date":"2023-10-18","close":1560.3568},{"date":"2023-10-19","close":1657.0807},{"date":"2023-10-20","close":1654.3433},{"date":"2023-10-23","close":1583.1691},{"date":"2023-10-24","close":1601.4189},{"date":"2023-10-25","close":1575.8691},{"date":"2023-10-26","close":1530.2446},{"date":"2023-10-27","close":1539.3695},{"date":"2023-10-30","close":1584.0815},{"date":"2023-10-31","close":1533.8947},{"date":"2023-11-01","close":1595.944},{"date":"2023-11-02","close":1614.1937},{"date":"2023-11-03","close":1616.9312},{"date":"2023-11-06","close":1574.0442},{"date":"2023-11-07","close":1609.6312},{"date":"2023-11-08","close":1641.5685},{"date":"2023-11-09","close":1626.9685},{"date":"2023-11-10","close":1654.3433},{"date":"2023-11-13","close":1631.5311},{"date":"2023-11-14","close":1663.4681},{"date":"2023-11-15","close":1720.9551},{"date":"2023-11-16","close":2235.5991},{"date":"2023-11-17","close":2404.4097},{"date":"2023-11-20","close":2408.9719},{"date":"2023-11-21","close":2486.5337},{"date":"2023-11-22","close":2637.0942},{"date":"2023-11-23","close":2664.469},{"date":"2023-11-24","close":2705.5312},{"date":"2023-11-27","close":2541.2827},{"date":"2023-11-28","close":2801.3423},{"date":"2023-11-29","close":2650.7817},{"date":"2023-11-30","close":2792.2173},{"date":"2023-12-01","close":2723.7808},{"date":"2023-12-04","close":2541.2827},{"date":"2023-12-05","close":2390.7224},{"date":"2023-12-06","close":2486.5337},{"date":"2023-12-07","close":2381.5972},{"date":"2023-12-08","close":2440.9089},{"date":"2023-12-11","close":2454.5964},{"date":"2023-12-12","close":2358.7852},{"date":"2023-12-13","close":2335.9729},{"date":"2023-12-14","close":2308.5981},{"date":"2023-12-15","close":2372.4724},{"date":"2023-12-18","close":2541.2827},{"date":"2023-12-19","close":2454.5964},{"date":"2023-12-20","close":2422.6592},{"date":"2023-12-21","close":2185.4121},{"date":"2023-12-22","close":2116.9753},{"date":"2023-12-26","close":2094.1631},{"date":"2023-12-27","close":1973.7024},{"date":"2023-12-28","close":2015.4003},{"date":"2024-01-02","close":2001.5011},{"date":"2024-01-03","close":2001.5011},{"date":"2024-01-04","close":2020.0336},{"date":"2024-01-05","close":1973.7024},{"date":"2024-01-08","close":1978.3356},{"date":"2024-01-09","close":2015.4003},{"date":"2024-01-10","close":1978.3356},{"date":"2024-01-11","close":1969.0693},{"date":"2024-01-12","close":1927.3713},{"date":"2024-01-15","close":1908.839},{"date":"2024-01-16","close":1857.8749},{"date":"2024-01-17","close":1789.3048},{"date":"2024-01-18","close":1787.4517},{"date":"2024-01-19","close":1787.4517},{"date":"2024-01-22","close":1709.6155},{"date":"2024-01-23","close":1768.9192},{"date":"2024-01-24","close":1689.2297},{"date":"2024-01-25","close":1692.0096},{"date":"2024-01-26","close":1697.5693},{"date":"2024-01-29","close":1695.7162},{"date":"2024-01-30","close":1731.8544},{"date":"2024-01-31","close":1733.7076},{"date":"2024-02-01","close":1788.3783},{"date":"2024-02-02","close":1848.6086},{"date":"2024-02-05","close":1783.7452},{"date":"2024-02-06","close":1796.7179},{"date":"2024-02-07","close":1821.7366},{"date":"2024-02-08","close":1813.3971},{"date":"2024-02-13","close":1867.141},{"date":"2024-02-14","close":1862.5079},{"date":"2024-02-15","close":1876.4072},{"date":"2024-02-16","close":1885.6735},{"date":"2024-02-19","close":1885.6735},{"date":"2024-02-20","close":1857.8749},{"date":"2024-02-21","close":1876.4072},{"date":"2024-02-22","close":1825.4431},{"date":"2024-02-23","close":1820.8099},{"date":"2024-02-26","close":1797.6444},{"date":"2024-02-27","close":1783.7452},{"date":"2024-02-28","close":1795.7913},{"date":"2024-02-29","close":1778.1854},{"date":"2024-03-04","close":1890.3065},{"date":"2024-03-05","close":1904.2059},{"date":"2024-03-06","close":1845.8287},{"date":"2024-03-07","close":1836.5625},{"date":"2024-03-08","close":1788.3783},{"date":"2024-03-11","close":1770.7725},{"date":"2024-03-12","close":1722.5883},{"date":"2024-03-13","close":1769.8458},{"date":"2024-03-14","close":1722.5883},{"date":"2024-03-15","close":1766.1394},{"date":"2024-03-18","close":1700.3492},{"date":"2024-03-19","close":1708.6888},{"date":"2024-03-20","close":1686.45},{"date":"2024-03-21","close":1677.1837},{"date":"2024-03-22","close":1654.9448},{"date":"2024-03-25","close":1612.3203},{"date":"2024-03-26","close":1617.88},{"date":"2024-03-27","close":1603.9807},{"date":"2024-03-28","close":1591.0081},{"date":"2024-03-29","close":1571.549},{"date":"2024-04-01","close":1578.9619},{"date":"2024-04-02","close":1548.3835},{"date":"2024-04-03","close":1534.4841},{"date":"2024-04-04","close":1524.2913},{"date":"2024-04-05","close":1515.9517},{"date":"2024-04-08","close":1507.6122},{"date":"2024-04-09","close":1512.2452},{"date":"2024-04-11","close":1548.3835},{"date":"2024-04-12","close":1482.5934},{"date":"2024-04-15","close":1490.933},{"date":"2024-04-16","close":1466.8408},{"date":"2024-04-17","close":1522.4381},{"date":"2024-04-18","close":1539.1172},{"date":"2024-04-19","close":1502.0525},{"date":"2024-04-22","close":1539.1172},{"date":"2024-04-23","close":1526.1445},{"date":"2024-04-24","close":1540.9705},{"date":"2024-04-25","close":1510.3921},{"date":"2024-04-26","close":1500.1991},{"date":"2024-04-29","close":1527.9978},{"date":"2024-04-30","close":1565.0626},{"date":"2024-05-02","close":1570.6223},{"date":"2024-05-03","close":1559.5029},{"date":"2024-05-07","close":1570.6223},{"date":"2024-05-08","close":1573.4022},{"date":"2024-05-09","close":1564.136},{"date":"2024-05-10","close":1556.723},{"date":"2024-05-13","close":1545.6036},{"date":"2024-05-14","close":1590.0814},{"date":"2024-05-16","close":1642.8988},{"date":"2024-05-17","close":1639.1923},{"date":"2024-05-20","close":1679.037},{"date":"2024-05-21","close":1687.3766},{"date":"2024-05-22","close":1667.9175},{"date":"2024-05-23","close":1653.0916},{"date":"2024-05-24","close":1638.2656},{"date":"2024-05-27","close":1621.5864},{"date":"2024-05-28","close":1640.1189},{"date":"2024-05-29","close":1618.8066},{"date":"2024-05-30","close":1581.7418},{"date":"2024-05-31","close":1692.9364},{"date":"2024-06-03","close":1676.2571},{"date":"2024-06-04","close":1607.6873},{"date":"2024-06-05","close":1602.1274},{"date":"2024-06-07","close":1591.0081},{"date":"2024-06-10","close":1615.1001},{"date":"2024-06-11","close":1628.0729},{"date":"2024-06-12","close":1620.6599},{"date":"2024-06-13","close":1660.5046},{"date":"2024-06-14","close":1685.5233},{"date":"2024-06-17","close":1644.752},{"date":"2024-06-18","close":1612.3203},{"date":"2024-06-19","close":1599.3477},{"date":"2024-06-20","close":1643.8254},{"date":"2024-06-21","close":1625.293},{"date":"2024-06-24","close":1580.8152},{"date":"2024-06-25","close":1575.2555},{"date":"2024-06-26","close":1562.2827},{"date":"2024-06-27","close":1556.723},{"date":"2024-06-28","close":1554.8699},{"date":"2024-07-01","close":1540.9705},{"date":"2024-07-02","close":1539.1172},{"date":"2024-07-03","close":1524.2913},{"date":"2024-07-04","close":1518.7316},{"date":"2024-07-05","close":1497.4193},{"date":"2024-07-08","close":1516.8784},{"date":"2024-07-09","close":1511.3186},{"date":"2024-07-10","close":1626.2196},{"date":"2024-07-11","close":1572.4756},{"date":"2024-07-12","close":1565.9893},{"date":"2024-07-15","close":1560.4296},{"date":"2024-07-16","close":1516.8784},{"date":"2024-07-17","close":1531.7043},{"date":"2024-07-18","close":1503.9056},{"date":"2024-07-19","close":1502.0525},{"date":"2024-07-22","close":1479.8135},{"date":"2024-07-23","close":1497.4193},{"date":"2024-07-24","close":1466.8408},{"date":"2024-07-25","close":1455.7213},{"date":"2024-07-26","close":1471.4739},{"date":"2024-07-29","close":1467.7675},{"date":"2024-07-30","close":1444.6019},{"date":"2024-07-31","close":1456.6479},{"date":"2024-08-01","close":1490.933},{"date":"2024-08-02","close":1435.3357},{"date":"2024-08-05","close":1269.4706},{"date":"2024-08-06","close":1298.1958},{"date":"2024-08-07","close":1302.829},{"date":"2024-08-08","close":1327.8478},{"date":"2024-08-09","close":1368.619},{"date":"2024-08-12","close":1377.8853},{"date":"2024-08-13","close":1348.2333},{"date":"2024-08-14","close":1362.1327},{"date":"2024-08-16","close":1338.0405},{"date":"2024-08-19","close":1331.5542},{"date":"2024-08-20","close":1349.16},{"date":"2024-08-21","close":1332.4808},{"date":"2024-08-22","close":1325.0679},{"date":"2024-08-23","close":1310.2419},{"date":"2024-08-26","close":1308.3887},{"date":"2024-08-27","close":1304.6823},{"date":"2024-08-28","close":1274.1036},{"date":"2024-08-29","close":1281.5167},{"date":"2024-08-30","close":1293.5627},{"date":"2024-09-02","close":1277.8102},{"date":"2024-09-03","close":1270.3972},{"date":"2024-09-04","close":1224.9928},{"date":"2024-09-05","close":1218.5063},{"date":"2024-09-06","close":1195.3408},{"date":"2024-09-09","close":1212.02},{"date":"2024-09-10","close":1196.2676},{"date":"2024-09-11","close":1203.6804},{"date":"2024-09-12","close":1218.5063},{"date":"2024-09-13","close":1216.6532},{"date":"2024-09-19","close":1235.1855},{"date":"2024-09-20","close":1278.7368},{"date":"2024-09-23","close":1277.8102},{"date":"2024-09-24","close":1288.0031},{"date":"2024-09-25","close":1288.0031},{"date":"2024-09-26","close":1289.8563},{"date":"2024-09-27","close":1299.1224},{"date":"2024-09-30","close":1283.3699},{"date":"2024-10-02","close":1280.59},{"date":"2024-10-04","close":1276.8835},{"date":"2024-10-07","close":1279.6633},{"date":"2024-10-08","close":1274.1036},{"date":"2024-10-10","close":1286.1497},{"date":"2024-10-11","close":1260.2045},{"date":"2024-10-14","close":1242.5986},{"date":"2024-10-15","close":1242.5986},{"date":"2024-10-16","close":1236.1122},{"date":"2024-10-17","close":1253.718},{"date":"2024-10-18","close":1259.2777},{"date":"2024-10-21","close":1277.8102},{"date":"2024-10-22","close":1240.7454},{"date":"2024-10-23","close":1237.0389},{"date":"2024-10-24","close":1230.5525},{"date":"2024-10-25","close":1223.1395},{"date":"2024-10-28","close":1232.4058},{"date":"2024-10-29","close":1242.5986},{"date":"2024-10-30","close":1259.2777},{"date":"2024-10-31","close":1289.8563},{"date":"2024-11-01","close":1275.9569},{"date":"2024-11-04","close":1276.8835},{"date":"2024-11-05","close":1284.2965},{"date":"2024-11-06","close":1293.5627},{"date":"2024-11-07","close":1296.3427},{"date":"2024-11-08","close":1300.0491},{"date":"2024-11-11","close":1286.1497},{"date":"2024-11-12","close":1241.6719},{"date":"2024-11-13","close":1217.5798},{"date":"2024-11-14","close":1211.0935},{"date":"2024-11-15","close":1236.1122},{"date":"2024-11-18","close":1242.5986},{"date":"2024-11-19","close":1232.4058},{"date":"2024-11-20","close":1232.4058},{"date":"2024-11-21","close":1223.1395},{"date":"2024-11-22","close":1226.8459},{"date":"2024-11-25","close":1238.8921},{"date":"2024-11-26","close":1252.7914},{"date":"2024-11-27","close":1262.9841},{"date":"2024-11-28","close":1264.8374},{"date":"2024-11-29","close":1241.6719},{"date":"2024-12-02","close":1256.4978},{"date":"2024-12-03","close":1272.2505},{"date":"2024-12-04","close":1389.9313},{"date":"2024-12-05","close":1257.4246},{"date":"2024-12-06","close":1285.2231},{"date":"2024-12-09","close":1213.8734},{"date":"2024-12-10","close":1256.4978},{"date":"2024-12-11","close":1288.0031},{"date":"2024-12-12","close":1277.8102},{"date":"2024-12-13","close":1311.1686},{"date":"2024-12-16","close":1250.9381},{"date":"2024-12-17","close":1271.3237},{"date":"2024-12-18","close":1326.921},{"date":"2024-12-19","close":1310.2419},{"date":"2024-12-20","close":1317.6549},{"date":"2024-12-23","close":1371.3988},{"date":"2024-12-24","close":1371.3988},{"date":"2024-12-26","close":1340.8204},{"date":"2024-12-27","close":1357.1367},{"date":"2024-12-30","close":1355.2172},{"date":"2025-01-02","close":1372.4933},{"date":"2025-01-03","close":1401.2869},{"date":"2025-01-06","close":1389.7694},{"date":"2025-01-07","close":1394.5684},{"date":"2025-01-08","close":1423.3619},{"date":"2025-01-09","close":1450.236},{"date":"2025-01-10","close":1465.5925},{"date":"2025-01-13","close":1451.1957},{"date":"2025-01-14","close":1432.0},{"date":"2025-01-15","close":1443.5175},{"date":"2025-01-16","close":1432.0},{"date":"2025-01-17","close":1410.8848},{"date":"2025-01-20","close":1425.2815},{"date":"2025-01-21","close":1436.799},{"date":"2025-01-22","close":1454.0751},{"date":"2025-01-23","close":1431.0402},{"date":"2025-01-24","close":1424.3217},{"date":"2025-01-31","close":1422.4021},{"date":"2025-02-03","close":1401.2869},{"date":"2025-02-04","close":1413.764},{"date":"2025-02-05","close":1436.799},{"date":"2025-02-06","close":1445.437},{"date":"2025-02-07","close":1436.799},{"date":"2025-02-10","close":1458.874},{"date":"2025-02-11","close":1429.1206},{"date":"2025-02-12","close":1439.6782},{"date":"2025-02-13","close":1444.4772},{"date":"2025-02-14","close":1428.1609},{"date":"2025-02-17","close":1418.563},{"date":"2025-02-18","close":1391.689},{"date":"2025-02-19","close":1390.7292},{"date":"2025-02-20","close":1415.6836},{"date":"2025-02-21","close":1401.2869},{"date":"2025-02-24","close":1391.689},{"date":"2025-02-25","close":1385.9303},{"date":"2025-02-26","close":1369.6139},{"date":"2025-02-27","close":1364.8151},{"date":"2025-02-28","close":1326.4236},{"date":"2025-03-04","close":1311.067},{"date":"2025-03-05","close":1335.0616},{"date":"2025-03-06","close":1332.1823},{"date":"2025-03-07","close":1323.5442},{"date":"2025-03-10","close":1321.6246},{"date":"2025-03-11","close":1295.7104},{"date":"2025-03-12","close":1289.9518},{"date":"2025-03-13","close":1289.9518},{"date":"2025-03-14","close":1290.9115},{"date":"2025-03-17","close":1304.3485},{"date":"2025-03-18","close":1312.9866},{"date":"2025-03-19","close":1311.067},{"date":"2025-03-20","close":1309.1475},{"date":"2025-03-21","close":1298.5898},{"date":"2025-03-24","close":1295.7104},{"date":"2025-03-25","close":1296.6703},{"date":"2025-03-26","close":1299.5496},{"date":"2025-03-27","close":1297.63},{"date":"2025-03-28","close":1275.5549},{"date":"2025-03-31","close":1241.0027},{"date":"2025-04-01","close":1281.3137},{"date":"2025-04-02","close":1278.4343},{"date":"2025-04-03","close":1228.5255},{"date":"2025-04-04","close":1297.63},{"date":"2025-04-07","close":1295.7104},{"date":"2025-04-08","close":1349.4585},{"date":"2025-04-09","close":1294.7506},{"date":"2025-04-10","close":1335.0616},{"date":"2025-04-11","close":1306.2681},{"date":"2025-04-14","close":1324.504},{"date":"2025-04-15","close":1321.6246},{"date":"2025-04-16","close":1302.429},{"date":"2025-04-17","close":1306.2681},{"date":"2025-04-18","close":1329.303},{"date":"2025-04-21","close":1326.4236},{"date":"2025-04-22","close":1336.0215},{"date":"2025-04-23","close":1324.504},{"date":"2025-04-24","close":1309.1475},{"date":"2025-04-25","close":1333.1421},{"date":"2025-04-28","close":1303.3888},{"date":"2025-04-29","close":1324.504},{"date":"2025-04-30","close":1310.1072},{"date":"2025-05-02","close":1294.7506},{"date":"2025-05-07","close":1245.8016},{"date":"2025-05-08","close":1247.7212},{"date":"2025-05-09","close":1237.1636},{"date":"2025-05-12","close":1241.9625},{"date":"2025-05-13","close":1241.9625},{"date":"2025-05-14","close":1241.9625},{"date":"2025-05-15","close":1271.7158},{"date":"2025-05-16","close":1278.4343},{"date":"2025-05-19","close":1279.394},{"date":"2025-05-20","close":1287.0724},{"date":"2025-05-21","close":1301.4691},{"date":"2025-05-22","close":1285.1528},{"date":"2025-05-23","close":1282.2734},{"date":"2025-05-26","close":1291.8713},{"date":"2025-05-27","close":1282.2734},{"date":"2025-05-28","close":1288.9919},{"date":"2025-05-29","close":1322.5845},{"date":"2025-05-30","close":1337.941},{"date":"2025-06-02","close":1399.3673},{"date":"2025-06-04","close":1430.0804},{"date":"2025-06-05","close":1449.2761},{"date":"2025-06-09","close":1427.201},{"date":"2025-06-10","close":1420.4825},{"date":"2025-06-11","close":1422.4021},{"date":"2025-06-12","close":1465.5925},{"date":"2025-06-13","close":1484.7882},{"date":"2025-06-16","close":1479.9893},{"date":"2025-06-17","close":1459.8337},{"date":"2025-06-18","close":1451.1957},{"date":"2025-06-19","close":1449.2761},{"date":"2025-06-20","close":1446.3967},{"date":"2025-06-23","close":1408.0054},{"date":"2025-06-24","close":1436.799},{"date":"2025-06-25","close":1436.799},{"date":"2025-06-26","close":1413.764},{"date":"2025-06-27","close":1396.4879},{"date":"2025-06-30","close":1389.7694},{"date":"2025-07-01","close":1447.3566},{"date":"2025-07-02","close":1428.1609},{"date":"2025-07-03","close":1439.6782},{"date":"2025-07-04","close":1415.6836},{"date":"2025-07-07","close":1410.8848},{"date":"2025-07-08","close":1419.5228},{"date":"2025-07-09","close":1454.0751},{"date":"2025-07-10","close":1455.0348},{"date":"2025-07-11","close":1456.9545},{"date":"2025-07-14","close":1462.7131},{"date":"2025-07-15","close":1471.3512},{"date":"2025-07-16","close":1454.0751},{"date":"2025-07-17","close":1453.1152},{"date":"2025-07-18","close":1447.3566},{"date":"2025-07-21","close":1446.3967},{"date":"2025-07-22","close":1422.4021},{"date":"2025-07-23","close":1430.0804},{"date":"2025-07-24","close":1413.764},{"date":"2025-07-25","close":1407.0455},{"date":"2025-07-28","close":1385.9303},{"date":"2025-07-29","close":1397.4478},{"date":"2025-07-30","close":1404.1663},{"date":"2025-07-31","close":1433.9196},{"date":"2025-08-01","close":1416.6434},{"date":"2025-08-04","close":1411.8445},{"date":"2025-08-05","close":1422.4021},{"date":"2025-08-06","close":1423.3619},{"date":"2025-08-07","close":1455.0348},{"date":"2025-08-08","close":1468.4718},{"date":"2025-08-11","close":1465.5925},{"date":"2025-08-12","close":1470.3914},{"date":"2025-08-13","close":1602.8418},{"date":"2025-08-14","close":1850.4664},{"date":"2025-08-18","close":1864.8633},{"date":"2025-08-19","close":1863.9034},{"date":"2025-08-20","close":1957.9624},{"date":"2025-08-21","close":2001.1528},{"date":"2025-08-22","close":1957.9624},{"date":"2025-08-25","close":1924.37},{"date":"2025-08-26","close":1767.9249},{"date":"2025-08-27","close":1823.5925},{"date":"2025-08-28","close":1799.5979},{"date":"2025-08-29","close":1748.7292},{"date":"2025-09-01","close":1661.3888},{"date":"2025-09-02","close":1667.1475},{"date":"2025-09-03","close":1677.7051},{"date":"2025-09-04","close":1715.1367},{"date":"2025-09-05","close":1670.9866},{"date":"2025-09-08","close":1670.0269},{"date":"2025-09-09","close":1665.2279},{"date":"2025-09-10","close":1704.5791},{"date":"2025-09-11","close":1679.6246},{"date":"2025-09-12","close":1686.3431},{"date":"2025-09-15","close":1650.8311},{"date":"2025-09-16","close":1640.2734},{"date":"2025-09-17","close":1651.7909},{"date":"2025-09-18","close":1648.9115},{"date":"2025-09-19","close":1702.0},{"date":"2025-09-22","close":1686.3431},{"date":"2025-09-23","close":1726.6542},{"date":"2025-09-24","close":1650.8311},{"date":"2025-09-25","close":1694.0215},{"date":"2025-09-26","close":1765.0455},{"date":"2025-09-29","close":1713.2172},{"date":"2025-09-30","close":1631.6354},{"date":"2025-10-01","close":1737.2118},{"date":"2025-10-02","close":1775.6033},{"date":"2025-10-10","close":1681.5442},{"date":"2025-10-13","close":1665.2279},{"date":"2025-10-14","close":1729.5336},{"date":"2025-10-15","close":1714.1769},{"date":"2025-10-16","close":1720.8954},{"date":"2025-10-17","close":1706.4987},{"date":"2025-10-20","close":1768.8848},{"date":"2025-10-21","close":1750.6488},{"date":"2025-10-22","close":1737.2118},{"date":"2025-10-23","close":1735.2922},{"date":"2025-10-24","close":1727.6139},{"date":"2025-10-27","close":1742.0107},{"date":"2025-10-28","close":1726.6542},{"date":"2025-10-29","close":1598.0428},{"date":"2025-10-30","close":1554.8525},{"date":"2025-10-31","close":1553.8927},{"date":"2025-11-03","close":1536.6166},{"date":"2025-11-04","close":1529.8981},{"date":"2025-11-05","close":1534.697},{"date":"2025-11-06","close":1515.5013},{"date":"2025-11-07","close":1503.0242},{"date":"2025-11-10","close":1576.9276},{"date":"2025-11-11","close":1593.244},{"date":"2025-11-12","close":1669.067},{"date":"2025-11-13","close":1714.1769},{"date":"2025-11-14","close":1796.7185},{"date":"2025-11-17","close":1929.1689},{"date":"2025-11-18","close":1746.8097},{"date":"2025-11-19","close":1756.4075},{"date":"2025-11-20","close":1752.5684},{"date":"2025-11-21","close":1718.0161},{"date":"2025-11-24","close":1699.7802},{"date":"2025-11-25","close":1696.9008},{"date":"2025-11-26","close":1726.6542},{"date":"2025-11-27","close":1727.6139},{"date":"2025-11-28","close":1730.4933},{"date":"2025-12-01","close":1708.4182},{"date":"2025-12-02","close":1725.6943},{"date":"2025-12-03","close":1726.6542},{"date":"2025-12-04","close":1720.8954},{"date":"2025-12-05","close":1755.4478},{"date":"2025-12-08","close":1742.0107},{"date":"2025-12-09","close":1753.5282},{"date":"2025-12-10","close":1775.6033},{"date":"2025-12-11","close":1835.1099},{"date":"2025-12-12","close":1869.6622},{"date":"2025-12-15","close":1869.6622},{"date":"2025-12-16","close":1834.1501},{"date":"2025-12-17","close":1834.1501},{"date":"2025-12-18","close":1856.2252},{"date":"2025-12-19","close":1880.2198},{"date":"2025-12-22","close":1861.9839},{"date":"2025-12-23","close":1842.7882},{"date":"2025-12-24","close":1823.5925},{"date":"2025-12-26","close":1823.5925},{"date":"2025-12-29","close":1822.6327},{"date":"2025-12-30","close":1810.1555},{"date":"2026-01-02","close":1853.3458},{"date":"2026-01-05","close":1813.9946},{"date":"2026-01-06","close":1801.5175},{"date":"2026-01-07","close":1766.0054},{"date":"2026-01-08","close":1761.2064},{"date":"2026-01-09","close":1753.5282},{"date":"2026-01-12","close":1783.2815},{"date":"2026-01-13","close":1764.0858},{"date":"2026-01-14","close":1748.7292},{"date":"2026-01-15","close":1729.5336},{"date":"2026-01-16","close":1804.3967},{"date":"2026-01-19","close":1827.4316},{"date":"2026-01-20","close":1828.3914},{"date":"2026-01-21","close":1789.0402},{"date":"2026-01-22","close":1754.4879},{"date":"2026-01-23","close":1799.5979},{"date":"2026-01-26","close":1793.8391},{"date":"2026-01-27","close":1786.1609},{"date":"2026-01-28","close":1780.4021},{"date":"2026-01-29","close":1787.1206},{"date":"2026-01-30","close":1834.1501},{"date":"2026-02-02","close":1787.1206},{"date":"2026-02-03","close":1861.9839},{"date":"2026-02-04","close":1892.697},{"date":"2026-02-05","close":1842.7882},{"date":"2026-02-06","close":1888.8579},{"date":"2026-02-09","close":1889.8177},{"date":"2026-02-10","close":1904.2145},{"date":"2026-02-11","close":1889.8177},{"date":"2026-02-12","close":1891.7373},{"date":"2026-02-13","close":1885.9785},{"date":"2026-02-19","close":1991.5549},{"date":"2026-02-20","close":1972.3593},{"date":"2026-02-23","close":2063.5388},{"date":"2026-02-24","close":2020.3485},{"date":"2026-02-25","close":2020.3485},{"date":"2026-02-26","close":1911.8927},{"date":"2026-02-27","close":1914.7721},{"date":"2026-03-03","close":1843.748},{"date":"2026-03-04","close":1664.2681},{"date":"2026-03-05","close":1797.6782},{"date":"2026-03-06","close":1803.437},{"date":"2026-03-09","close":1699.7802},{"date":"2026-03-10","close":1803.437},{"date":"2026-03-11","close":1861.9839},{"date":"2026-03-12","close":1856.2252},{"date":"2026-03-13","close":1859.1046},{"date":"2026-03-16","close":1813.0348},{"date":"2026-03-17","close":1814.9545},{"date":"2026-03-18","close":1802.4772},{"date":"2026-03-19","close":1776.563},{"date":"2026-03-20","close":1822.6327},{"date":"2026-03-23","close":1751.6085},{"date":"2026-03-24","close":1758.327},{"date":"2026-03-25","close":1789.0402},{"date":"2026-03-26","close":1790.9598},{"date":"2026-03-27","close":1790.0},{"date":"2026-03-30","close":1791.0},{"date":"2026-03-31","close":1765.0},{"date":"2026-04-01","close":1800.0},{"date":"2026-04-02","close":1755.0},{"date":"2026-04-03","close":1775.0},{"date":"2026-04-06","close":1760.0},{"date":"2026-04-07","close":1775.0},{"date":"2026-04-08","close":1830.0},{"date":"2026-04-09","close":1826.0},{"date":"2026-04-10","close":1870.0},{"date":"2026-04-13","close":1912.0},{"date":"2026-04-14","close":2000.0},{"date":"2026-04-15","close":2050.0},{"date":"2026-04-16","close":2125.0},{"date":"2026-04-17","close":2105.0},{"date":"2026-04-20","close":2155.0},{"date":"2026-04-21","close":2155.0},{"date":"2026-04-22","close":2105.0},{"date":"2026-04-23","close":2140.0},{"date":"2026-04-24","close":2155.0},{"date":"2026-04-27","close":2185.0},{"date":"2026-04-28","close":2160.0},{"date":"2026-04-29","close":2225.0},{"date":"2026-04-30","close":2190.0},{"date":"2026-05-04","close":2140.0},{"date":"2026-05-06","close":2095.0},{"date":"2026-05-07","close":2100.0},{"date":"2026-05-08","close":2105.0},{"date":"2026-05-11","close":2020.0},{"date":"2026-05-12","close":2050.0},{"date":"2026-05-13","close":1993.0},{"date":"2026-05-14","close":2000.0},{"date":"2026-05-15","close":2035.0},{"date":"2026-05-18","close":1985.0},{"date":"2026-05-19","close":1926.0},{"date":"2026-05-20","close":1852.0},{"date":"2026-05-21","close":1889.0},{"date":"2026-05-22","close":1935.0},{"date":"2026-05-26","close":1914.0},{"date":"2026-05-27","close":1828.0},{"date":"2026-05-28","close":1815.0},{"date":"2026-05-29","close":1792.0},{"date":"2026-06-01","close":1779.0},{"date":"2026-06-02","close":1785.0},{"date":"2026-06-04","close":1761.0},{"date":"2026-06-05","close":1737.0},{"date":"2026-06-08","close":1651.0},{"date":"2026-06-09","close":1734.0},{"date":"2026-06-10","close":1730.0},{"date":"2026-06-11","close":1746.0},{"date":"2026-06-12","close":1796.0},{"date":"2026-06-15","close":1852.0},{"date":"2026-06-16","close":1839.0},{"date":"2026-06-17","close":1838.0},{"date":"2026-06-18","close":1812.0},{"date":"2026-06-19","close":1749.0},{"date":"2026-06-22","close":1731.0},{"date":"2026-06-23","close":1658.0},{"date":"2026-06-24","close":1685.0},{"date":"2026-06-25","close":1670.0},{"date":"2026-06-26","close":1632.0},{"date":"2026-06-29","close":1709.0},{"date":"2026-06-30","close":1697.0},{"date":"2026-07-01","close":1715.0},{"date":"2026-07-02","close":1714.0},{"date":"2026-07-03","close":1715.0},{"date":"2026-07-06","close":1733.0},{"date":"2026-07-07","close":1732.0},{"date":"2026-07-08","close":1699.0},{"date":"2026-07-09","close":1660.0},{"date":"2026-07-10","close":1736.0},{"date":"2026-07-13","close":1725.0},{"date":"2026-07-14","close":1698.0},{"date":"2026-07-15","close":1718.0},{"date":"2026-07-16","close":1725.0},{"date":"2026-07-20","close":1677.0},{"date":"2026-07-21","close":1674.0},{"date":"2026-07-22","close":1692.0},{"date":"2026-07-23","close":1711.0},{"date":"2026-07-24","close":1690.0},{"date":"2026-07-27","close":1701.0},{"date":"2026-07-28","close":1625.0},{"date":"2026-07-29","close":1572.0},{"date":"2026-07-30","close":1601.0},{"date":"2026-07-31","close":1628.0},{"date":"2026-08-03","close":1623.0},{"date":"2026-08-04","close":1674.0},{"date":"2026-08-05","close":1723.0},{"date":"2026-08-06","close":1736.0},{"date":"2026-08-07","close":1806.0},{"date":"2026-08-10","close":1862.0},{"date":"2026-08-11","close":1873.0},{"date":"2026-08-12","close":1879.0},{"date":"2026-08-13","close":1878.0},{"date":"2026-08-14","close":1904.0},{"date":"2026-08-18","close":1886.0},{"date":"2026-08-19","close":1825.0},{"date":"2026-08-20","close":1775.0},{"date":"2026-08-21","close":1773.0},{"date":"2026-08-24","close":1751.0},{"date":"2026-08-25","close":1762.0},{"date":"2026-08-26","close":1763.0},{"date":"2026-08-27","close":1764.0},{"date":"2026-08-28","close":1761.0},{"date":"2026-08-31","close":1737.0},{"date":"2026-09-01","close":1739.0},{"date":"2026-09-02","close":1739.0},{"date":"2026-09-03","close":1732.0},{"date":"2026-09-04","close":1730.0},{"date":"2026-09-07","close":1720.0},{"date":"2026-09-08","close":1709.0},{"date":"2026-09-09","close":1699.0},{"date":"2026-09-10","close":1718.0},{"date":"2026-09-11","close":1717.0},{"date":"2026-09-14","close":1720.0},{"date":"2026-09-15","close":1735.0},{"date":"2026-09-16","close":1726.0},{"date":"2026-09-17","close":1735.0},{"date":"2026-09-18","close":1722.0},{"date":"2026-09-21","close":1713.0},{"date":"2026-09-22","close":1715.0},{"date":"2026-09-23","close":1783.0},{"date":"2026-09-28","close":1808.0},{"date":"2026-09-29","close":1772.0},{"date":"2026-09-30","close":1784.0},{"date":"2026-10-01","close":1775.0},{"date":"2026-10-02","close":1794.0},{"date":"2026-10-06","close":1778.0},{"date":"2026-10-07","close":1785.0},{"date":"2026-10-08","close":1755.0},{"date":"2026-10-12","close":1749.0},{"date":"2026-10-13","close":1748.0},{"date":"2026-10-14","close":1740.0},{"date":"2026-10-15","close":1699.0},{"date":"2026-10-16","close":1723.0},{"date":"2026-10-19","close":1709.0},{"date":"2026-10-20","close":1689.0},{"date":"2026-10-21","close":1675.0},{"date":"2026-10-22","close":1657.0},{"date":"2026-10-23","close":1618.0}],"chart_data":[{"date":"2024-10-23","open":1248,"high":1248,"low":1230,"close":1237,"volume":50043,"rsi_14":35.47,"sma_20":1369.15,"sma_60":1410.37,"sma_120":1560.34},{"date":"2024-10-24","open":1232,"high":1245,"low":1228,"close":1231,"volume":54706,"rsi_14":34.66,"sma_20":1366.6,"sma_60":1405.57,"sma_120":1557.55},{"date":"2024-10-25","open":1231,"high":1237,"low":1206,"close":1223,"volume":94254,"rsi_14":33.89,"sma_20":1363.1,"sma_60":1401.18,"sma_120":1554.97},{"date":"2024-10-28","open":1224,"high":1232,"low":1201,"close":1232,"volume":75479,"rsi_14":36.36,"sma_20":1360.1,"sma_60":1397.17,"sma_120":1552.56},{"date":"2024-10-29","open":1232,"high":1251,"low":1232,"close":1243,"volume":151538,"rsi_14":41.15,"sma_20":1357.55,"sma_60":1393.05,"sma_120":1549.99},{"date":"2024-10-30","open":1243,"high":1261,"low":1243,"close":1259,"volume":86525,"rsi_14":42.64,"sma_20":1355.4,"sma_60":1389.3,"sma_120":1547.24},{"date":"2024-10-31","open":1247,"high":1315,"low":1242,"close":1290,"volume":194073,"rsi_14":57.92,"sma_20":1355.75,"sma_60":1386.52,"sma_120":1544.72},{"date":"2024-11-01","open":1286,"high":1297,"low":1275,"close":1276,"volume":86676,"rsi_14":59.09,"sma_20":1355.5,"sma_60":1383.27,"sma_120":1542.17},{"date":"2024-11-04","open":1276,"high":1293,"low":1269,"close":1277,"volume":123257,"rsi_14":59.3,"sma_20":1355.5,"sma_60":1379.42,"sma_120":1539.53},{"date":"2024-11-05","open":1277,"high":1285,"low":1271,"close":1284,"volume":58329,"rsi_14":63.0,"sma_20":1355.75,"sma_60":1376.7,"sma_120":1536.92},{"date":"2024-11-06","open":1284,"high":1294,"low":1272,"close":1294,"volume":58914,"rsi_14":61.26,"sma_20":1356.8,"sma_60":1377.13,"sma_120":1534.49},{"date":"2024-11-07","open":1289,"high":1300,"low":1286,"close":1296,"volume":98775,"rsi_14":60.64,"sma_20":1357.35,"sma_60":1377.1,"sma_120":1532.15},{"date":"2024-11-08","open":1301,"high":1307,"low":1293,"close":1300,"volume":90914,"rsi_14":56.98,"sma_20":1359.5,"sma_60":1377.05,"sma_120":1529.94},{"date":"2024-11-11","open":1297,"high":1307,"low":1261,"close":1286,"volume":353206,"rsi_14":66.67,"sma_20":1361.85,"sma_60":1376.3,"sma_120":1527.21},{"date":"2024-11-12","open":1286,"high":1286,"low":1233,"close":1242,"volume":102080,"rsi_14":51.31,"sma_20":1361.8,"sma_60":1374.02,"sma_120":1523.6},{"date":"2024-11-13","open":1237,"high":1254,"low":1210,"close":1218,"volume":110728,"rsi_14":46.67,"sma_20":1360.8,"sma_60":1371.13,"sma_120":1519.81},{"date":"2024-11-14","open":1227,"high":1265,"low":1211,"close":1211,"volume":139633,"rsi_14":46.89,"sma_20":1358.5,"sma_60":1368.67,"sma_120":1515.6},{"date":"2024-11-15","open":1211,"high":1236,"low":1186,"close":1236,"volume":196508,"rsi_14":50.88,"sma_20":1357.25,"sma_60":1366.4,"sma_120":1511.54},{"date":"2024-11-18","open":1239,"high":1252,"low":1228,"close":1243,"volume":164947,"rsi_14":50.0,"sma_20":1355.35,"sma_60":1364.68,"sma_120":1507.72},{"date":"2024-11-19","open":1243,"high":1248,"low":1221,"close":1232,"volume":143730,"rsi_14":43.26,"sma_20":1354.9,"sma_60":1362.9,"sma_120":1503.93},{"date":"2024-11-20","open":1230,"high":1240,"low":1221,"close":1232,"volume":77338,"rsi_14":32.97,"sma_20":1354.65,"sma_60":1360.8,"sma_120":1500.28},{"date":"2024-11-21","open":1223,"high":1231,"low":1214,"close":1223,"volume":156338,"rsi_14":33.9,"sma_20":1354.25,"sma_60":1358.83,"sma_120":1496.7},{"date":"2024-11-22","open":1223,"high":1242,"low":1216,"close":1227,"volume":64961,"rsi_14":35.0,"sma_20":1354.45,"sma_60":1357.07,"sma_120":1492.98},{"date":"2024-11-25","open":1224,"high":1264,"low":1224,"close":1239,"volume":211955,"rsi_14":36.76,"sma_20":1354.8,"sma_60":1355.78,"sma_120":1489.57},{"date":"2024-11-26","open":1239,"high":1260,"low":1234,"close":1253,"volume":95163,"rsi_14":38.42,"sma_20":1355.35,"sma_60":1354.78,"sma_120":1486.61},{"date":"2024-11-27","open":1252,"high":1270,"low":1247,"close":1263,"volume":141202,"rsi_14":40.91,"sma_20":1355.55,"sma_60":1354.03,"sma_120":1482.74},{"date":"2024-11-28","open":1265,"high":1269,"low":1248,"close":1265,"volume":254258,"rsi_14":40.31,"sma_20":1354.2,"sma_60":1353.87,"sma_120":1479.04},{"date":"2024-11-29","open":1296,"high":1313,"low":1233,"close":1242,"volume":414072,"rsi_14":38.35,"sma_20":1352.35,"sma_60":1353.15,"sma_120":1475.75},{"date":"2024-12-02","open":1242,"high":1263,"low":1229,"close":1256,"volume":526415,"rsi_14":54.6,"sma_20":1351.25,"sma_60":1352.48,"sma_120":1472.64},{"date":"2024-12-03","open":1256,"high":1273,"low":1255,"close":1272,"volume":249784,"rsi_14":67.88,"sma_20":1350.6,"sma_60":1352.38,"sma_120":1469.78},{"date":"2024-12-04","open":1274,"high":1429,"low":1269,"close":1390,"volume":3488805,"rsi_14":83.86,"sma_20":1355.8,"sma_60":1354.53,"sma_120":1467.75},{"date":"2024-12-05","open":1360,"high":1360,"low":1251,"close":1257,"volume":1135611,"rsi_14":52.87,"sma_20":1353.7,"sma_60":1355.12,"sma_120":1464.42},{"date":"2024-12-06","open":1257,"high":1344,"low":1254,"close":1285,"volume":1347564,"rsi_14":55.42,"sma_20":1352.9,"sma_60":1356.32,"sma_120":1461.4},{"date":"2024-12-09","open":1245,"high":1269,"low":1193,"close":1214,"volume":912169,"rsi_14":47.96,"sma_20":1349.0,"sma_60":1356.65,"sma_120":1457.38},{"date":"2024-12-10","open":1197,"high":1279,"low":1197,"close":1256,"volume":717585,"rsi_14":52.43,"sma_20":1349.8,"sma_60":1357.45,"sma_120":1453.53},{"date":"2024-12-11","open":1256,"high":1293,"low":1250,"close":1288,"volume":547193,"rsi_14":56.25,"sma_20":1353.6,"sma_60":1359.1,"sma_120":1450.32},{"date":"2024-12-12","open":1293,"high":1319,"low":1223,"close":1278,"volume":453340,"rsi_14":54.85,"sma_20":1357.2,"sma_60":1360.43,"sma_120":1447.31},{"date":"2024-12-13","open":1276,"high":1311,"low":1267,"close":1311,"volume":345632,"rsi_14":56.61,"sma_20":1361.25,"sma_60":1362.1,"sma_120":1444.72},{"date":"2024-12-16","open":1279,"high":1279,"low":1223,"close":1251,"volume":1126027,"rsi_14":49.84,"sma_20":1361.7,"sma_60":1362.72,"sma_120":1441.18},{"date":"2024-12-17","open":1260,"high":1275,"low":1244,"close":1271,"volume":310410,"rsi_14":50.69,"sma_20":1363.8,"sma_60":1363.37,"sma_120":1438.0},{"date":"2024-12-18","open":1273,"high":1330,"low":1273,"close":1327,"volume":484520,"rsi_14":54.72,"sma_20":1368.9,"sma_60":1364.23,"sma_120":1435.72},{"date":"2024-12-19","open":1302,"high":1322,"low":1288,"close":1310,"volume":288820,"rsi_14":55.27,"sma_20":1373.6,"sma_60":1364.82,"sma_120":1433.33},{"date":"2024-12-20","open":1310,"high":1362,"low":1307,"close":1318,"volume":477631,"rsi_14":54.76,"sma_20":1378.5,"sma_60":1365.35,"sma_120":1431.13},{"date":"2024-12-23","open":1344,"high":1380,"low":1319,"close":1371,"volume":599072,"rsi_14":57.28,"sma_20":1385.65,"sma_60":1366.85,"sma_120":1429.47},{"date":"2024-12-24","open":1371,"high":1385,"low":1358,"close":1371,"volume":337931,"rsi_14":48.36,"sma_20":1392.05,"sma_60":1368.32,"sma_120":1427.82},{"date":"2024-12-26","open":1376,"high":1381,"low":1334,"close":1341,"volume":375242,"rsi_14":59.04,"sma_20":1396.25,"sma_60":1369.07,"sma_120":1426.02},{"date":"2024-12-27","open":1372,"high":1389,"low":1343,"close":1357,"volume":393992,"rsi_14":52.69,"sma_20":1398.7,"sma_60":1369.55,"sma_120":1423.96},{"date":"2024-12-30","open":1348,"high":1368,"low":1347,"close":1355,"volume":214353,"rsi_14":61.97,"sma_20":1402.3,"sma_60":1370.05,"sma_120":1422.02},{"date":"2025-01-02","open":1355,"high":1372,"low":1334,"close":1372,"volume":319851,"rsi_14":59.3,"sma_20":1406.0,"sma_60":1370.92,"sma_120":1420.28},{"date":"2025-01-03","open":1372,"high":1410,"low":1372,"close":1401,"volume":213636,"rsi_14":58.88,"sma_20":1410.35,"sma_60":1372.23,"sma_120":1418.97},{"date":"2025-01-06","open":1398,"high":1405,"low":1372,"close":1390,"volume":192370,"rsi_14":58.73,"sma_20":1407.75,"sma_60":1373.45,"sma_120":1417.4},{"date":"2025-01-07","open":1396,"high":1402,"low":1377,"close":1395,"volume":144661,"rsi_14":55.22,"sma_20":1412.55,"sma_60":1374.53,"sma_120":1415.92},{"date":"2025-01-08","open":1392,"high":1423,"low":1381,"close":1423,"volume":368712,"rsi_14":70.21,"sma_20":1417.35,"sma_60":1376.58,"sma_120":1413.65},{"date":"2025-01-09","open":1423,"high":1453,"low":1409,"close":1450,"volume":379662,"rsi_14":70.75,"sma_20":1427.4,"sma_60":1379.42,"sma_120":1412.1},{"date":"2025-01-10","open":1454,"high":1477,"low":1448,"close":1466,"volume":351937,"rsi_14":66.32,"sma_20":1435.95,"sma_60":1382.52,"sma_120":1410.74},{"date":"2025-01-13","open":1467,"high":1468,"low":1443,"close":1451,"volume":236986,"rsi_14":67.01,"sma_20":1442.05,"sma_60":1385.48,"sma_120":1409.31},{"date":"2025-01-14","open":1445,"high":1467,"low":1423,"close":1432,"volume":292135,"rsi_14":61.67,"sma_20":1447.7,"sma_60":1387.8,"sma_120":1408.1},{"date":"2025-01-15","open":1432,"high":1466,"low":1421,"close":1444,"volume":278156,"rsi_14":54.72,"sma_20":1452.15,"sma_60":1390.22,"sma_120":1406.86},{"date":"2025-01-16","open":1445,"high":1454,"low":1424,"close":1432,"volume":235775,"rsi_14":52.26,"sma_20":1459.25,"sma_60":1392.1,"sma_120":1405.77},{"date":"2025-01-17","open":1442,"high":1445,"low":1401,"close":1411,"volume":354365,"rsi_14":54.51,"sma_20":1464.15,"sma_60":1394.28,"sma_120":1404.51},{"date":"2025-01-20","open":1411,"high":1430,"low":1389,"close":1425,"volume":209509,"rsi_14":64.98,"sma_20":1466.8,"sma_60":1396.78,"sma_120":1403.58},{"date":"2025-01-21","open":1425,"high":1445,"low":1416,"close":1437,"volume":321817,"rsi_14":67.21,"sma_20":1470.95,"sma_60":1399.6,"sma_120":1402.58},{"date":"2025-01-22","open":1437,"high":1459,"low":1430,"close":1454,"volume":269440,"rsi_14":67.21,"sma_20":1475.6,"sma_60":1402.85,"sma_120":1402.02},{"date":"2025-01-23","open":1457,"high":1457,"low":1419,"close":1431,"volume":210932,"rsi_14":56.43,"sma_20":1476.15,"sma_60":1405.53,"sma_120":1401.35},{"date":"2025-01-24","open":1431,"high":1442,"low":1420,"close":1424,"volume":289787,"rsi_14":57.63,"sma_20":1476.35,"sma_60":1407.92,"sma_120":1400.48},{"date":"2025-01-31","open":1424,"high":1437,"low":1387,"close":1422,"volume":363503,"rsi_14":56.22,"sma_20":1478.1,"sma_60":1409.97,"sma_120":1399.63},{"date":"2025-02-03","open":1422,"high":1422,"low":1389,"close":1401,"volume":216491,"rsi_14":44.89,"sma_20":1480.4,"sma_60":1411.1,"sma_120":1398.81},{"date":"2025-02-04","open":1404,"high":1422,"low":1396,"close":1414,"volume":221796,"rsi_14":40.95,"sma_20":1483.45,"sma_60":1412.7,"sma_120":1397.98},{"date":"2025-02-05","open":1414,"high":1459,"low":1414,"close":1437,"volume":208633,"rsi_14":43.12,"sma_20":1486.8,"sma_60":1414.68,"sma_120":1397.05},{"date":"2025-02-06","open":1444,"high":1449,"low":1431,"close":1445,"volume":107888,"rsi_14":48.58,"sma_20":1489.1,"sma_60":1416.68,"sma_120":1396.69},{"date":"2025-02-07","open":1451,"high":1451,"low":1432,"close":1437,"volume":122826,"rsi_14":51.24,"sma_20":1491.55,"sma_60":1418.37,"sma_120":1397.75},{"date":"2025-02-10","open":1436,"high":1464,"low":1425,"close":1459,"volume":273380,"rsi_14":53.77,"sma_20":1494.9,"sma_60":1420.38,"sma_120":1398.74},{"date":"2025-02-11","open":1459,"high":1464,"low":1426,"close":1429,"volume":158943,"rsi_14":49.35,"sma_20":1495.2,"sma_60":1421.82,"sma_120":1399.43},{"date":"2025-02-12","open":1429,"high":1453,"low":1423,"close":1440,"volume":138997,"rsi_14":56.82,"sma_20":1494.65,"sma_60":1423.68,"sma_120":1399.99},{"date":"2025-02-13","open":1449,"high":1449,"low":1431,"close":1444,"volume":59423,"rsi_14":54.76,"sma_20":1493.55,"sma_60":1426.43,"sma_120":1400.22},{"date":"2025-02-14","open":1444,"high":1454,"low":1353,"close":1428,"volume":221559,"rsi_14":47.91,"sma_20":1492.35,"sma_60":1429.33,"sma_120":1400.23},{"date":"2025-02-17","open":1430,"high":1487,"low":1397,"close":1419,"volume":424620,"rsi_14":41.06,"sma_20":1491.65,"sma_60":1432.18,"sma_120":1400.42},{"date":"2025-02-18","open":1416,"high":1416,"low":1375,"close":1392,"volume":312850,"rsi_14":40.28,"sma_20":1488.95,"sma_60":1434.12,"sma_120":1400.26},{"date":"2025-02-19","open":1392,"high":1396,"low":1372,"close":1391,"volume":201524,"rsi_14":41.46,"sma_20":1486.8,"sma_60":1435.92,"sma_120":1400.3},{"date":"2025-02-20","open":1393,"high":1420,"low":1385,"close":1416,"volume":202578,"rsi_14":48.47,"sma_20":1487.05,"sma_60":1438.33,"sma_120":1400.62},{"date":"2025-02-21","open":1416,"high":1419,"low":1397,"close":1401,"volume":148325,"rsi_14":50.0,"sma_20":1485.8,"sma_60":1440.5,"sma_120":1400.65},{"date":"2025-02-24","open":1406,"high":1406,"low":1385,"close":1392,"volume":86252,"rsi_14":44.75,"sma_20":1483.45,"sma_60":1442.67,"sma_120":1400.75},{"date":"2025-02-25","open":1392,"high":1396,"low":1376,"close":1386,"volume":71497,"rsi_14":36.82,"sma_20":1479.9,"sma_60":1444.67,"sma_120":1400.87},{"date":"2025-02-26","open":1386,"high":1394,"low":1365,"close":1370,"volume":107273,"rsi_14":31.1,"sma_20":1476.7,"sma_60":1446.17,"sma_120":1400.97},{"date":"2025-02-27","open":1377,"high":1377,"low":1361,"close":1365,"volume":91547,"rsi_14":31.71,"sma_20":1473.6,"sma_60":1447.33,"sma_120":1401.06},{"date":"2025-02-28","open":1365,"high":1365,"low":1323,"close":1326,"volume":251199,"rsi_14":18.92,"sma_20":1468.6,"sma_60":1447.65,"sma_120":1400.84},{"date":"2025-03-04","open":1334,"high":1334,"low":1301,"close":1311,"volume":175097,"rsi_14":20.29,"sma_20":1463.9,"sma_60":1447.67,"sma_120":1400.77},{"date":"2025-03-05","open":1311,"high":1342,"low":1311,"close":1335,"volume":124499,"rsi_14":25.34,"sma_20":1459.8,"sma_60":1448.52,"sma_120":1400.83},{"date":"2025-03-06","open":1336,"high":1350,"low":1326,"close":1332,"volume":76342,"rsi_14":23.29,"sma_20":1454.35,"sma_60":1449.05,"sma_120":1400.77},{"date":"2025-03-07","open":1331,"high":1333,"low":1312,"close":1324,"volume":74292,"rsi_14":24.17,"sma_20":1448.0,"sma_60":1449.15,"sma_120":1400.77},{"date":"2025-03-10","open":1324,"high":1329,"low":1298,"close":1322,"volume":154304,"rsi_14":25.12,"sma_20":1442.0,"sma_60":1447.1,"sma_120":1400.82},{"date":"2025-03-11","open":1300,"high":1305,"low":1286,"close":1296,"volume":93320,"rsi_14":25.25,"sma_20":1433.5,"sma_60":1446.98,"sma_120":1401.05},{"date":"2025-03-12","open":1296,"high":1303,"low":1289,"close":1290,"volume":100590,"rsi_14":24.64,"sma_20":1426.25,"sma_60":1446.27,"sma_120":1401.29},{"date":"2025-03-13","open":1291,"high":1305,"low":1290,"close":1290,"volume":51442,"rsi_14":13.81,"sma_20":1418.45,"sma_60":1446.83,"sma_120":1401.74},{"date":"2025-03-14","open":1290,"high":1298,"low":1281,"close":1291,"volume":62642,"rsi_14":15.57,"sma_20":1410.45,"sma_60":1446.65,"sma_120":1402.05},{"date":"2025-03-17","open":1296,"high":1315,"low":1292,"close":1304,"volume":73769,"rsi_14":23.39,"sma_20":1404.0,"sma_60":1446.13,"sma_120":1402.62},{"date":"2025-03-18","open":1304,"high":1319,"low":1304,"close":1313,"volume":75330,"rsi_14":28.16,"sma_20":1398.5,"sma_60":1445.95,"sma_120":1403.19},{"date":"2025-03-19","open":1312,"high":1317,"low":1296,"close":1311,"volume":98698,"rsi_14":30.82,"sma_20":1394.3,"sma_60":1445.13,"sma_120":1403.62},{"date":"2025-03-20","open":1311,"high":1315,"low":1301,"close":1309,"volume":88674,"rsi_14":31.41,"sma_20":1390.05,"sma_60":1445.37,"sma_120":1404.04},{"date":"2025-03-21","open":1309,"high":1310,"low":1282,"close":1299,"volume":126252,"rsi_14":38.58,"sma_20":1383.95,"sma_60":1445.05,"sma_120":1404.21},{"date":"2025-03-24","open":1301,"high":1320,"low":1289,"close":1296,"volume":94590,"rsi_14":42.98,"sma_20":1378.45,"sma_60":1443.68,"sma_120":1403.96},{"date":"2025-03-25","open":1298,"high":1308,"low":1290,"close":1297,"volume":71843,"rsi_14":27.78,"sma_20":1373.5,"sma_60":1442.63,"sma_120":1403.72},{"date":"2025-03-26","open":1297,"high":1303,"low":1290,"close":1300,"volume":86807,"rsi_14":31.11,"sma_20":1369.0,"sma_60":1441.5,"sma_120":1403.42},{"date":"2025-03-27","open":1300,"high":1324,"low":1291,"close":1298,"volume":65453,"rsi_14":33.73,"sma_20":1365.25,"sma_60":1439.37,"sma_120":1403.11},{"date":"2025-03-28","open":1289,"high":1301,"low":1265,"close":1276,"volume":166438,"rsi_14":26.92,"sma_20":1360.6,"sma_60":1436.85,"sma_120":1402.58},{"date":"2025-03-31","open":1275,"high":1275,"low":1237,"close":1241,"volume":173396,"rsi_14":24.78,"sma_20":1356.15,"sma_60":1434.28,"sma_120":1401.67},{"date":"2025-04-01","open":1241,"high":1295,"low":1233,"close":1281,"volume":209455,"rsi_14":46.98,"sma_20":1354.6,"sma_60":1432.97,"sma_120":1401.26},{"date":"2025-04-02","open":1280,"high":1280,"low":1246,"close":1278,"volume":149590,"rsi_14":46.05,"sma_20":1351.65,"sma_60":1431.63,"sma_120":1400.84},{"date":"2025-04-03","open":1257,"high":1265,"low":1225,"close":1229,"volume":167162,"rsi_14":33.99,"sma_20":1346.25,"sma_60":1429.13,"sma_120":1400.03},{"date":"2025-04-04","open":1219,"high":1301,"low":1198,"close":1298,"volume":286154,"rsi_14":48.66,"sma_20":1344.9,"sma_60":1427.33,"sma_120":1399.78},{"date":"2025-04-07","open":1288,"high":1336,"low":1278,"close":1296,"volume":613261,"rsi_14":46.46,"sma_20":1343.55,"sma_60":1425.7,"sma_120":1399.58},{"date":"2025-04-08","open":1301,"high":1378,"low":1289,"close":1349,"volume":618937,"rsi_14":56.49,"sma_20":1346.35,"sma_60":1424.92,"sma_120":1399.72},{"date":"2025-04-09","open":1348,"high":1348,"low":1275,"close":1295,"volume":265400,"rsi_14":47.93,"sma_20":1346.6,"sma_60":1422.68,"sma_120":1399.63},{"date":"2025-04-10","open":1324,"high":1335,"low":1296,"close":1335,"volume":188451,"rsi_14":54.82,"sma_20":1348.95,"sma_60":1420.68,"sma_120":1400.05},{"date":"2025-04-11","open":1335,"high":1344,"low":1291,"close":1306,"volume":266647,"rsi_14":51.31,"sma_20":1349.75,"sma_60":1417.92,"sma_120":1400.22},{"date":"2025-04-14","open":1307,"high":1330,"low":1306,"close":1325,"volume":159703,"rsi_14":53.3,"sma_20":1350.8,"sma_60":1415.72,"sma_120":1400.6},{"date":"2025-04-15","open":1313,"high":1329,"low":1298,"close":1322,"volume":154249,"rsi_14":52.62,"sma_20":1351.25,"sma_60":1413.8,"sma_120":1400.8},{"date":"2025-04-16","open":1322,"high":1327,"low":1297,"close":1302,"volume":181035,"rsi_14":50.55,"sma_20":1350.8,"sma_60":1411.35,"sma_120":1400.78},{"date":"2025-04-17","open":1302,"high":1311,"low":1277,"close":1306,"volume":83754,"rsi_14":53.65,"sma_20":1350.65,"sma_60":1409.17,"sma_120":1400.63},{"date":"2025-04-18","open":1306,"high":1334,"low":1292,"close":1329,"volume":131551,"rsi_14":60.8,"sma_20":1352.25,"sma_60":1407.75,"sma_120":1401.02},{"date":"2025-04-21","open":1344,"high":1350,"low":1316,"close":1326,"volume":215610,"rsi_14":56.07,"sma_20":1353.85,"sma_60":1406.03,"sma_120":1401.41},{"date":"2025-04-22","open":1325,"high":1346,"low":1322,"close":1336,"volume":226957,"rsi_14":57.61,"sma_20":1355.9,"sma_60":1404.28,"sma_120":1401.94},{"date":"2025-04-23","open":1344,"high":1344,"low":1315,"close":1325,"volume":202933,"rsi_14":64.12,"sma_20":1357.2,"sma_60":1402.03,"sma_120":1402.44},{"date":"2025-04-24","open":1325,"high":1325,"low":1304,"close":1309,"volume":134059,"rsi_14":52.01,"sma_20":1357.8,"sma_60":1399.92,"sma_120":1402.72},{"date":"2025-04-25","open":1310,"high":1334,"low":1310,"close":1333,"volume":169936,"rsi_14":56.07,"sma_20":1360.8,"sma_60":1398.33,"sma_120":1403.12},{"date":"2025-04-28","open":1334,"high":1337,"low":1296,"close":1303,"volume":180248,"rsi_14":41.89,"sma_20":1364.05,"sma_60":1396.27,"sma_120":1403.12},{"date":"2025-04-29","open":1303,"high":1334,"low":1297,"close":1325,"volume":166341,"rsi_14":55.94,"sma_20":1366.3,"sma_60":1394.93,"sma_120":1403.02},{"date":"2025-04-30","open":1322,"high":1332,"low":1297,"close":1310,"volume":159751,"rsi_14":44.44,"sma_20":1367.95,"sma_60":1393.13,"sma_120":1402.92},{"date":"2025-05-02","open":1297,"high":1306,"low":1277,"close":1295,"volume":163882,"rsi_14":47.27,"sma_20":1371.4,"sma_60":1390.67,"sma_120":1402.67},{"date":"2025-05-07","open":1276,"high":1292,"low":1229,"close":1246,"volume":419567,"rsi_14":33.73,"sma_20":1368.7,"sma_60":1387.2,"sma_120":1401.94},{"date":"2025-05-08","open":1246,"high":1257,"low":1240,"close":1248,"volume":168403,"rsi_14":34.66,"sma_20":1366.2,"sma_60":1383.92,"sma_120":1401.14},{"date":"2025-05-09","open":1257,"high":1258,"low":1218,"close":1237,"volume":219385,"rsi_14":35.95,"sma_20":1360.35,"sma_60":1380.07,"sma_120":1400.22},{"date":"2025-05-12","open":1238,"high":1249,"low":1229,"close":1242,"volume":320509,"rsi_14":36.21,"sma_20":1357.6,"sma_60":1376.82,"sma_120":1399.32},{"date":"2025-05-13","open":1245,"high":1247,"low":1235,"close":1242,"volume":130684,"rsi_14":29.22,"sma_20":1352.75,"sma_60":1373.38,"sma_120":1398.53},{"date":"2025-05-14","open":1242,"high":1246,"low":1226,"close":1242,"volume":274520,"rsi_14":29.63,"sma_20":1349.4,"sma_60":1369.87,"sma_120":1398.15},{"date":"2025-05-15","open":1269,"high":1294,"low":1259,"close":1272,"volume":300854,"rsi_14":35.86,"sma_20":1346.65,"sma_60":1367.15,"sma_120":1398.24},{"date":"2025-05-16","open":1274,"high":1298,"low":1265,"close":1278,"volume":228757,"rsi_14":39.66,"sma_20":1344.4,"sma_60":1364.72,"sma_120":1398.45},{"date":"2025-05-19","open":1278,"high":1288,"low":1271,"close":1279,"volume":155157,"rsi_14":42.86,"sma_20":1343.2,"sma_60":1362.77,"sma_120":1398.44},{"date":"2025-05-20","open":1279,"high":1289,"low":1277,"close":1287,"volume":87949,"rsi_14":38.0,"sma_20":1342.2,"sma_60":1360.97,"sma_120":1398.44},{"date":"2025-05-21","open":1287,"high":1308,"low":1287,"close":1301,"volume":158286,"rsi_14":49.46,"sma_20":1340.75,"sma_60":1358.98,"sma_120":1398.66},{"date":"2025-05-22","open":1302,"high":1302,"low":1277,"close":1285,"volume":155679,"rsi_14":38.55,"sma_20":1338.6,"sma_60":1356.97,"sma_120":1398.73},{"date":"2025-05-23","open":1286,"high":1287,"low":1277,"close":1282,"volume":49637,"rsi_14":41.32,"sma_20":1335.8,"sma_60":1355.07,"sma_120":1398.87},{"date":"2025-05-26","open":1282,"high":1296,"low":1280,"close":1292,"volume":138200,"rsi_14":49.07,"sma_20":1334.1,"sma_60":1353.43,"sma_120":1399.05},{"date":"2025-05-27","open":1292,"high":1297,"low":1272,"close":1282,"volume":212928,"rsi_14":65.83,"sma_20":1332.7,"sma_60":1351.92,"sma_120":1399.04},{"date":"2025-05-28","open":1282,"high":1291,"low":1282,"close":1289,"volume":189499,"rsi_14":67.2,"sma_20":1330.4,"sma_60":1350.6,"sma_120":1398.97},{"date":"2025-05-29","open":1289,"high":1325,"low":1289,"close":1323,"volume":184376,"rsi_14":79.87,"sma_20":1331.4,"sma_60":1350.53,"sma_120":1399.09},{"date":"2025-05-30","open":1323,"high":1357,"low":1315,"close":1338,"volume":228704,"rsi_14":81.25,"sma_20":1332.1,"sma_60":1351.0,"sma_120":1399.33},{"date":"2025-06-02","open":1338,"high":1405,"low":1337,"close":1399,"volume":754736,"rsi_14":86.61,"sma_20":1336.75,"sma_60":1352.12,"sma_120":1400.32},{"date":"2025-06-04","open":1401,"high":1455,"low":1401,"close":1430,"volume":849332,"rsi_14":88.28,"sma_20":1343.8,"sma_60":1353.82,"sma_120":1401.43},{"date":"2025-06-05","open":1428,"high":1478,"low":1422,"close":1449,"volume":528388,"rsi_14":87.76,"sma_20":1354.4,"sma_60":1356.0,"sma_120":1402.58},{"date":"2025-06-09","open":1450,"high":1464,"low":1411,"close":1427,"volume":522192,"rsi_14":79.69,"sma_20":1363.75,"sma_60":1357.83,"sma_120":1402.47},{"date":"2025-06-10","open":1430,"high":1438,"low":1407,"close":1420,"volume":234749,"rsi_14":77.53,"sma_20":1373.3,"sma_60":1360.0,"sma_120":1403.49},{"date":"2025-06-11","open":1420,"high":1426,"low":1409,"close":1422,"volume":219979,"rsi_14":77.01,"sma_20":1382.7,"sma_60":1362.3,"sma_120":1404.28},{"date":"2025-06-12","open":1430,"high":1508,"low":1426,"close":1466,"volume":1933819,"rsi_14":79.38,"sma_20":1394.35,"sma_60":1365.35,"sma_120":1406.09},{"date":"2025-06-13","open":1498,"high":1525,"low":1451,"close":1485,"volume":1227568,"rsi_14":85.37,"sma_20":1407.0,"sma_60":1368.72,"sma_120":1407.68},{"date":"2025-06-16","open":1484,"high":1497,"low":1460,"close":1480,"volume":597288,"rsi_14":84.8,"sma_20":1417.85,"sma_60":1371.77,"sma_120":1408.95},{"date":"2025-06-17","open":1494,"high":1541,"low":1438,"close":1460,"volume":927593,"rsi_14":78.5,"sma_20":1427.3,"sma_60":1374.32,"sma_120":1410.13},{"date":"2025-06-18","open":1460,"high":1466,"low":1435,"close":1451,"volume":290609,"rsi_14":78.76,"sma_20":1436.25,"sma_60":1376.75,"sma_120":1410.94},{"date":"2025-06-19","open":1445,"high":1469,"low":1445,"close":1449,"volume":250434,"rsi_14":77.74,"sma_20":1444.7,"sma_60":1379.18,"sma_120":1412.28},{"date":"2025-06-20","open":1450,"high":1455,"low":1424,"close":1446,"volume":146837,"rsi_14":73.98,"sma_20":1452.25,"sma_60":1381.75,"sma_120":1413.4},{"date":"2025-06-23","open":1425,"high":1447,"low":1381,"close":1408,"volume":390342,"rsi_14":62.46,"sma_20":1458.65,"sma_60":1383.7,"sma_120":1413.69},{"date":"2025-06-24","open":1420,"high":1447,"low":1409,"close":1437,"volume":294288,"rsi_14":57.53,"sma_20":1466.7,"sma_60":1386.13,"sma_120":1414.38},{"date":"2025-06-25","open":1459,"high":1469,"low":1431,"close":1437,"volume":239436,"rsi_14":51.54,"sma_20":1474.25,"sma_60":1388.52,"sma_120":1415.01},{"date":"2025-06-26","open":1437,"high":1437,"low":1403,"close":1414,"volume":187378,"rsi_14":41.99,"sma_20":1481.1,"sma_60":1390.53,"sma_120":1414.95},{"date":"2025-06-27","open":1412,"high":1430,"low":1396,"close":1396,"volume":227324,"rsi_14":42.92,"sma_20":1486.7,"sma_60":1392.63,"sma_120":1414.74},{"date":"2025-06-30","open":1396,"high":1411,"low":1382,"close":1390,"volume":125304,"rsi_14":42.92,"sma_20":1490.2,"sma_60":1395.22,"sma_120":1414.75},{"date":"2025-07-01","open":1385,"high":1460,"low":1385,"close":1447,"volume":373095,"rsi_14":54.58,"sma_20":1495.9,"sma_60":1398.1,"sma_120":1415.53},{"date":"2025-07-02","open":1443,"high":1443,"low":1413,"close":1428,"volume":142351,"rsi_14":42.47,"sma_20":1497.4,"sma_60":1400.7,"sma_120":1416.17},{"date":"2025-07-03","open":1431,"high":1456,"low":1420,"close":1440,"volume":281613,"rsi_14":40.64,"sma_20":1497.9,"sma_60":1404.37,"sma_120":1416.75},{"date":"2025-07-04","open":1441,"high":1441,"low":1409,"close":1416,"volume":346045,"rsi_14":37.64,"sma_20":1496.15,"sma_60":1406.42,"sma_120":1416.88},{"date":"2025-07-07","open":1415,"high":1424,"low":1393,"close":1411,"volume":146449,"rsi_14":40.0,"sma_20":1495.3,"sma_60":1408.42,"sma_120":1417.06},{"date":"2025-07-08","open":1411,"high":1420,"low":1393,"close":1420,"volume":95476,"rsi_14":43.53,"sma_20":1495.25,"sma_60":1409.63,"sma_120":1417.28},{"date":"2025-07-09","open":1420,"high":1466,"low":1420,"close":1454,"volume":279566,"rsi_14":50.87,"sma_20":1496.9,"sma_60":1412.4,"sma_120":1417.54},{"date":"2025-07-10","open":1456,"high":1467,"low":1446,"close":1455,"volume":147681,"rsi_14":51.57,"sma_20":1496.35,"sma_60":1414.48,"sma_120":1417.58},{"date":"2025-07-11","open":1461,"high":1467,"low":1448,"close":1457,"volume":116544,"rsi_14":60.24,"sma_20":1494.9,"sma_60":1417.1,"sma_120":1417.51},{"date":"2025-07-14","open":1467,"high":1475,"low":1449,"close":1463,"volume":128017,"rsi_14":56.0,"sma_20":1494.0,"sma_60":1419.5,"sma_120":1417.61},{"date":"2025-07-15","open":1453,"high":1476,"low":1453,"close":1471,"volume":220780,"rsi_14":57.69,"sma_20":1494.6,"sma_60":1422.1,"sma_120":1417.95},{"date":"2025-07-16","open":1460,"high":1468,"low":1441,"close":1454,"volume":191925,"rsi_14":59.21,"sma_20":1494.75,"sma_60":1424.73,"sma_120":1418.04},{"date":"2025-07-17","open":1458,"high":1460,"low":1444,"close":1453,"volume":152732,"rsi_14":63.98,"sma_20":1494.95,"sma_60":1427.28,"sma_120":1418.22},{"date":"2025-07-18","open":1453,"high":1456,"low":1437,"close":1447,"volume":156371,"rsi_14":64.29,"sma_20":1495.0,"sma_60":1429.33,"sma_120":1418.54},{"date":"2025-07-21","open":1451,"high":1465,"low":1441,"close":1446,"volume":149056,"rsi_14":49.67,"sma_20":1497.0,"sma_60":1431.42,"sma_120":1418.72},{"date":"2025-07-22","open":1461,"high":1461,"low":1419,"close":1422,"volume":224003,"rsi_14":48.08,"sma_20":1496.25,"sma_60":1432.92,"sma_120":1418.6},{"date":"2025-07-23","open":1422,"high":1431,"low":1402,"close":1430,"volume":153349,"rsi_14":46.71,"sma_20":1495.9,"sma_60":1434.75,"sma_120":1418.39},{"date":"2025-07-24","open":1420,"high":1435,"low":1404,"close":1414,"volume":188921,"rsi_14":49.31,"sma_20":1495.9,"sma_60":1436.57,"sma_120":1418.24},{"date":"2025-07-25","open":1407,"high":1420,"low":1396,"close":1407,"volume":80385,"rsi_14":48.63,"sma_20":1496.45,"sma_60":1437.85,"sma_120":1418.09},{"date":"2025-07-28","open":1407,"high":1413,"low":1386,"close":1386,"volume":163108,"rsi_14":38.99,"sma_20":1496.25,"sma_60":1439.28,"sma_120":1417.78},{"date":"2025-07-29","open":1387,"high":1402,"low":1372,"close":1397,"volume":53748,"rsi_14":28.15,"sma_20":1493.65,"sma_60":1440.55,"sma_120":1417.74},{"date":"2025-07-30","open":1397,"high":1414,"low":1388,"close":1404,"volume":47665,"rsi_14":31.21,"sma_20":1492.4,"sma_60":1442.18,"sma_120":1417.66},{"date":"2025-07-31","open":1404,"high":1449,"low":1404,"close":1434,"volume":371462,"rsi_14":42.94,"sma_20":1492.1,"sma_60":1444.6,"sma_120":1417.63},{"date":"2025-08-01","open":1442,"high":1447,"low":1396,"close":1417,"volume":228780,"rsi_14":36.81,"sma_20":1492.15,"sma_60":1447.57,"sma_120":1417.38},{"date":"2025-08-04","open":1409,"high":1416,"low":1388,"close":1412,"volume":151084,"rsi_14":32.58,"sma_20":1492.2,"sma_60":1450.42,"sma_120":1417.17},{"date":"2025-08-05","open":1405,"high":1429,"low":1405,"close":1422,"volume":124112,"rsi_14":40.35,"sma_20":1492.35,"sma_60":1453.63,"sma_120":1416.85},{"date":"2025-08-06","open":1422,"high":1425,"low":1406,"close":1423,"volume":58905,"rsi_14":40.94,"sma_20":1490.75,"sma_60":1456.78,"sma_120":1416.8},{"date":"2025-08-07","open":1425,"high":1498,"low":1422,"close":1455,"volume":1165215,"rsi_14":52.02,"sma_20":1490.75,"sma_60":1460.48,"sma_120":1416.93},{"date":"2025-08-08","open":1457,"high":1496,"low":1456,"close":1468,"volume":439120,"rsi_14":55.45,"sma_20":1491.35,"sma_60":1464.42,"sma_120":1417.14},{"date":"2025-08-11","open":1462,"high":1478,"low":1449,"close":1466,"volume":201692,"rsi_14":61.9,"sma_20":1491.5,"sma_60":1467.78,"sma_120":1417.47},{"date":"2025-08-12","open":1466,"high":1493,"low":1451,"close":1470,"volume":220240,"rsi_14":61.29,"sma_20":1491.45,"sma_60":1471.12,"sma_120":1417.92},{"date":"2025-08-13","open":1471,"high":1641,"low":1449,"close":1603,"volume":10827267,"rsi_14":82.08,"sma_20":1499.2,"sma_60":1476.73,"sma_120":1419.75},{"date":"2025-08-14","open":1608,"high":1982,"low":1593,"close":1850,"volume":35608535,"rsi_14":91.4,"sma_20":1519.9,"sma_60":1486.52,"sma_120":1423.74},{"date":"2025-08-18","open":1850,"high":1948,"low":1821,"close":1865,"volume":10016563,"rsi_14":95.28,"sma_20":1541.65,"sma_60":1496.3,"sma_120":1427.64},{"date":"2025-08-19","open":1842,"high":1919,"low":1802,"close":1864,"volume":4055591,"rsi_14":95.0,"sma_20":1563.4,"sma_60":1506.35,"sma_120":1431.66},{"date":"2025-08-20","open":1814,"high":1992,"low":1812,"close":1958,"volume":10306528,"rsi_14":95.72,"sma_20":1591.3,"sma_60":1518.08,"sma_120":1436.58},{"date":"2025-08-21","open":1958,"high":2073,"low":1920,"close":2001,"volume":6168683,"rsi_14":95.81,"sma_20":1621.05,"sma_60":1530.4,"sma_120":1441.92},{"date":"2025-08-22","open":2044,"high":2217,"low":1909,"close":1958,"volume":11245171,"rsi_14":91.96,"sma_20":1649.4,"sma_60":1542.13,"sma_120":1447.03},{"date":"2025-08-25","open":1982,"high":1982,"low":1866,"close":1924,"volume":2348583,"rsi_14":88.03,"sma_20":1676.35,"sma_60":1553.17,"sma_120":1451.88},{"date":"2025-08-26","open":2016,"high":2016,"low":1756,"close":1768,"volume":4993507,"rsi_14":71.08,"sma_20":1696.25,"sma_60":1560.9,"sma_120":1455.72},{"date":"2025-08-27","open":1787,"high":1888,"low":1778,"close":1824,"volume":3456024,"rsi_14":72.89,"sma_20":1718.45,"sma_60":1569.33,"sma_120":1460.17},{"date":"2025-08-28","open":1815,"high":1845,"low":1766,"close":1800,"volume":1647370,"rsi_14":69.88,"sma_20":1739.05,"sma_60":1576.28,"sma_120":1464.2},{"date":"2025-08-29","open":1791,"high":1793,"low":1735,"close":1749,"volume":1491958,"rsi_14":65.5,"sma_20":1755.45,"sma_60":1581.82,"sma_120":1467.82},{"date":"2025-09-01","open":1732,"high":1747,"low":1651,"close":1661,"volume":1497106,"rsi_14":59.9,"sma_20":1768.2,"sma_60":1585.5,"sma_120":1470.75},{"date":"2025-09-02","open":1661,"high":1694,"low":1639,"close":1667,"volume":843909,"rsi_14":59.94,"sma_20":1781.5,"sma_60":1589.67,"sma_120":1473.75},{"date":"2025-09-03","open":1665,"high":1738,"low":1656,"close":1678,"volume":1138841,"rsi_14":54.31,"sma_20":1794.8,"sma_60":1594.13,"sma_120":1477.07},{"date":"2025-09-04","open":1681,"high":1734,"low":1664,"close":1715,"volume":1000388,"rsi_14":39.71,"sma_20":1810.0,"sma_60":1599.22,"sma_120":1480.76},{"date":"2025-09-05","open":1715,"high":1728,"low":1646,"close":1671,"volume":779109,"rsi_14":35.89,"sma_20":1821.25,"sma_60":1602.78,"sma_120":1484.07},{"date":"2025-09-08","open":1663,"high":1680,"low":1648,"close":1670,"volume":583309,"rsi_14":35.89,"sma_20":1831.75,"sma_60":1606.0,"sma_120":1487.36},{"date":"2025-09-09","open":1669,"high":1679,"low":1651,"close":1665,"volume":618307,"rsi_14":25.52,"sma_20":1842.15,"sma_60":1609.22,"sma_120":1490.49},{"date":"2025-09-10","open":1665,"high":1705,"low":1659,"close":1705,"volume":1005617,"rsi_14":25.04,"sma_20":1854.35,"sma_60":1613.47,"sma_120":1493.89},{"date":"2025-09-11","open":1706,"high":1723,"low":1673,"close":1680,"volume":803410,"rsi_14":25.83,"sma_20":1858.35,"sma_60":1617.43,"sma_120":1497.09},{"date":"2025-09-12","open":1676,"high":1689,"low":1653,"close":1686,"volume":629763,"rsi_14":28.32,"sma_20":1849.8,"sma_60":1621.55,"sma_120":1500.37},{"date":"2025-09-15","open":1684,"high":1684,"low":1627,"close":1651,"volume":958085,"rsi_14":36.32,"sma_20":1838.65,"sma_60":1625.1,"sma_120":1503.42},{"date":"2025-09-16","open":1652,"high":1669,"low":1639,"close":1640,"volume":419235,"rsi_14":26.07,"sma_20":1827.0,"sma_60":1629.13,"sma_120":1506.42},{"date":"2025-09-17","open":1640,"high":1657,"low":1632,"close":1652,"volume":408095,"rsi_14":30.05,"sma_20":1811.05,"sma_60":1632.87,"sma_120":1509.5},{"date":"2025-09-18","open":1649,"high":1659,"low":1631,"close":1649,"volume":421587,"rsi_14":34.52,"sma_20":1792.7,"sma_60":1636.55,"sma_120":1512.53},{"date":"2025-09-19","open":1717,"high":1734,"low":1686,"close":1702,"volume":506583,"rsi_14":44.44,"sma_20":1775.8,"sma_60":1640.37,"sma_120":1515.45},{"date":"2025-09-22","open":1660,"high":1705,"low":1651,"close":1686,"volume":1214448,"rsi_14":53.23,"sma_20":1763.4,"sma_60":1645.4,"sma_120":1519.02},{"date":"2025-09-23","open":1714,"high":1747,"low":1682,"close":1727,"volume":1738588,"rsi_14":57.48,"sma_20":1761.25,"sma_60":1651.25,"sma_120":1523.23},{"date":"2025-09-24","open":1704,"high":1718,"low":1558,"close":1651,"volume":1047464,"rsi_14":41.21,"sma_20":1752.25,"sma_60":1654.78,"sma_120":1526.44},{"date":"2025-09-25","open":1651,"high":1706,"low":1642,"close":1694,"volume":584899,"rsi_14":53.16,"sma_20":1746.75,"sma_60":1659.4,"sma_120":1530.05},{"date":"2025-09-26","open":1687,"high":1847,"low":1687,"close":1765,"volume":8158079,"rsi_14":60.93,"sma_20":1747.6,"sma_60":1665.05,"sma_120":1534.71},{"date":"2025-09-29","open":1764,"high":1794,"low":1707,"close":1713,"volume":1259203,"rsi_14":54.98,"sma_20":1750.3,"sma_60":1670.22,"sma_120":1538.32},{"date":"2025-09-30","open":1697,"high":1707,"low":1632,"close":1632,"volume":1086222,"rsi_14":43.04,"sma_20":1748.45,"sma_60":1674.05,"sma_120":1541.23},{"date":"2025-10-01","open":1692,"high":1835,"low":1641,"close":1737,"volume":5465906,"rsi_14":54.76,"sma_20":1751.55,"sma_60":1679.57,"sma_120":1544.6},{"date":"2025-10-02","open":1723,"high":1790,"low":1718,"close":1776,"volume":1488966,"rsi_14":57.01,"sma_20":1754.7,"sma_60":1685.15,"sma_120":1548.78},{"date":"2025-10-10","open":1746,"high":1747,"low":1659,"close":1682,"volume":1282452,"rsi_14":52.21,"sma_20":1755.25,"sma_60":1689.08,"sma_120":1551.78},{"date":"2025-10-13","open":1665,"high":1697,"low":1652,"close":1665,"volume":376065,"rsi_14":51.78,"sma_20":1755.0,"sma_60":1692.7,"sma_120":1554.9},{"date":"2025-10-14","open":1655,"high":1756,"low":1644,"close":1730,"volume":1270381,"rsi_14":55.16,"sma_20":1758.35,"sma_60":1697.33,"sma_120":1558.42},{"date":"2025-10-15","open":1712,"high":1746,"low":1708,"close":1714,"volume":490657,"rsi_14":54.26,"sma_20":1758.85,"sma_60":1701.55,"sma_120":1561.83},{"date":"2025-10-16","open":1715,"high":1785,"low":1710,"close":1721,"volume":878626,"rsi_14":55.77,"sma_20":1761.0,"sma_60":1706.18,"sma_120":1565.46},{"date":"2025-10-17","open":1733,"high":1750,"low":1699,"close":1706,"volume":773176,"rsi_14":51.4,"sma_20":1762.05,"sma_60":1710.58,"sma_120":1568.93},{"date":"2025-10-20","open":1746,"high":1840,"low":1728,"close":1769,"volume":3122901,"rsi_14":52.85,"sma_20":1768.2,"sma_60":1716.17,"sma_120":1572.75},{"date":"2025-10-21","open":1766,"high":1819,"low":1730,"close":1751,"volume":1961580,"rsi_14":57.3,"sma_20":1773.95,"sma_60":1721.45,"sma_120":1576.43},{"date":"2025-10-22","open":1720,"high":1744,"low":1684,"close":1737,"volume":734458,"rsi_14":53.3,"sma_20":1778.4,"sma_60":1726.92,"sma_120":1579.92},{"date":"2025-10-23","open":1719,"high":1759,"low":1708,"close":1735,"volume":641703,"rsi_14":47.45,"sma_20":1782.9,"sma_60":1732.22,"sma_120":1583.48},{"date":"2025-10-24","open":1734,"high":1735,"low":1670,"close":1728,"volume":837952,"rsi_14":51.33,"sma_20":1787.8,"sma_60":1737.67,"sma_120":1587.12},{"date":"2025-10-27","open":1756,"high":1783,"low":1718,"close":1742,"volume":958970,"rsi_14":61.66,"sma_20":1790.7,"sma_60":1743.48,"sma_120":1590.67},{"date":"2025-10-28","open":1744,"high":1744,"low":1703,"close":1727,"volume":418759,"rsi_14":48.62,"sma_20":1790.7,"sma_60":1749.4,"sma_120":1594.34},{"date":"2025-10-29","open":1711,"high":1721,"low":1581,"close":1598,"volume":1735120,"rsi_14":31.24,"sma_20":1787.95,"sma_60":1752.88,"sma_120":1596.72},{"date":"2025-10-30","open":1592,"high":1600,"low":1545,"close":1555,"volume":800412,"rsi_14":35.0,"sma_20":1780.7,"sma_60":1755.5,"sma_120":1598.84},{"date":"2025-10-31","open":1555,"high":1584,"low":1539,"close":1554,"volume":267814,"rsi_14":36.32,"sma_20":1769.7,"sma_60":1757.58,"sma_120":1601.09},{"date":"2025-11-03","open":1545,"high":1564,"low":1526,"close":1537,"volume":523319,"rsi_14":23.2,"sma_20":1760.5,"sma_60":1759.67,"sma_120":1603.62},{"date":"2025-11-04","open":1540,"high":1544,"low":1513,"close":1530,"volume":197713,"rsi_14":23.77,"sma_20":1755.2,"sma_60":1761.72,"sma_120":1606.07},{"date":"2025-11-05","open":1540,"high":1580,"low":1484,"close":1535,"volume":842057,"rsi_14":23.35,"sma_20":1744.65,"sma_60":1763.67,"sma_120":1608.65},{"date":"2025-11-06","open":1525,"high":1550,"low":1497,"close":1516,"volume":296391,"rsi_14":23.04,"sma_20":1731.1,"sma_60":1765.27,"sma_120":1611.03},{"date":"2025-11-07","open":1516,"high":1525,"low":1479,"close":1503,"volume":385558,"rsi_14":6.31,"sma_20":1721.8,"sma_60":1766.1,"sma_120":1613.29},{"date":"2025-11-10","open":1501,"high":1577,"low":1499,"close":1577,"volume":371769,"rsi_14":25.87,"sma_20":1717.2,"sma_60":1767.98,"sma_120":1616.2},{"date":"2025-11-11","open":1565,"high":1621,"low":1565,"close":1593,"volume":373143,"rsi_14":30.16,"sma_20":1710.1,"sma_60":1770.2,"sma_120":1618.99},{"date":"2025-11-12","open":1594,"high":1684,"low":1589,"close":1669,"volume":690698,"rsi_14":42.42,"sma_20":1707.75,"sma_60":1773.65,"sma_120":1622.38},{"date":"2025-11-13","open":1672,"high":1719,"low":1662,"close":1714,"volume":767873,"rsi_14":48.58,"sma_20":1707.4,"sma_60":1775.58,"sma_120":1626.16},{"date":"2025-11-14","open":1757,"high":1817,"low":1708,"close":1797,"volume":3576857,"rsi_14":55.04,"sma_20":1712.1,"sma_60":1774.65,"sma_120":1630.58},{"date":"2025-11-17","open":1824,"high":1968,"low":1800,"close":1929,"volume":3236919,"rsi_14":65.36,"sma_20":1720.45,"sma_60":1775.77,"sma_120":1636.03},{"date":"2025-11-18","open":1920,"high":1929,"low":1735,"close":1747,"volume":1883452,"rsi_14":60.43,"sma_20":1720.25,"sma_60":1773.73,"sma_120":1640.04},{"date":"2025-11-19","open":1747,"high":1780,"low":1708,"close":1756,"volume":922479,"rsi_14":64.83,"sma_20":1721.25,"sma_60":1770.23,"sma_120":1644.16},{"date":"2025-11-20","open":1758,"high":1778,"low":1731,"close":1753,"volume":619867,"rsi_14":64.56,"sma_20":1722.15,"sma_60":1765.92,"sma_120":1648.16},{"date":"2025-11-21","open":1721,"high":1753,"low":1709,"close":1718,"volume":388527,"rsi_14":62.96,"sma_20":1721.65,"sma_60":1761.75,"sma_120":1651.94},{"date":"2025-11-24","open":1720,"high":1747,"low":1687,"close":1700,"volume":313441,"rsi_14":61.94,"sma_20":1719.45,"sma_60":1757.85,"sma_120":1655.51},{"date":"2025-11-25","open":1703,"high":1738,"low":1687,"close":1697,"volume":395760,"rsi_14":61.43,"sma_20":1717.9,"sma_60":1756.62,"sma_120":1658.76},{"date":"2025-11-26","open":1699,"high":1732,"low":1699,"close":1727,"volume":207689,"rsi_14":64.67,"sma_20":1724.6,"sma_60":1754.93,"sma_120":1662.13},{"date":"2025-11-27","open":1735,"high":1750,"low":1712,"close":1728,"volume":305995,"rsi_14":65.85,"sma_20":1733.6,"sma_60":1753.68,"sma_120":1664.98},{"date":"2025-11-28","open":1730,"high":1740,"low":1720,"close":1730,"volume":319279,"rsi_14":62.05,"sma_20":1742.8,"sma_60":1753.37,"sma_120":1667.59},{"date":"2025-12-01","open":1731,"high":1746,"low":1699,"close":1708,"volume":476460,"rsi_14":58.96,"sma_20":1751.75,"sma_60":1754.18,"sma_120":1669.84},{"date":"2025-12-02","open":1703,"high":1735,"low":1692,"close":1726,"volume":251364,"rsi_14":54.84,"sma_20":1761.95,"sma_60":1755.2,"sma_120":1672.43},{"date":"2025-12-03","open":1726,"high":1734,"low":1721,"close":1727,"volume":229147,"rsi_14":51.15,"sma_20":1771.95,"sma_60":1756.05,"sma_120":1675.09},{"date":"2025-12-04","open":1730,"high":1730,"low":1697,"close":1721,"volume":282111,"rsi_14":41.82,"sma_20":1782.65,"sma_60":1756.15,"sma_120":1677.68},{"date":"2025-12-05","open":1728,"high":1761,"low":1714,"close":1755,"volume":383895,"rsi_14":26.25,"sma_20":1795.8,"sma_60":1757.62,"sma_120":1680.2},{"date":"2025-12-08","open":1752,"high":1765,"low":1714,"close":1742,"volume":328981,"rsi_14":48.78,"sma_20":1804.4,"sma_60":1758.87,"sma_120":1682.43},{"date":"2025-12-09","open":1727,"high":1754,"low":1708,"close":1754,"volume":239265,"rsi_14":49.28,"sma_20":1812.75,"sma_60":1760.4,"sma_120":1684.81},{"date":"2025-12-10","open":1756,"high":1795,"low":1733,"close":1776,"volume":317426,"rsi_14":55.31,"sma_20":1818.3,"sma_60":1761.63,"sma_120":1687.55},{"date":"2025-12-11","open":1790,"high":1843,"low":1762,"close":1835,"volume":659994,"rsi_14":74.21,"sma_20":1824.6,"sma_60":1764.33,"sma_120":1690.88},{"date":"2025-12-12","open":1852,"high":1871,"low":1824,"close":1870,"volume":600008,"rsi_14":82.9,"sma_20":1828.4,"sma_60":1767.52,"sma_120":1694.53},{"date":"2025-12-15","open":1870,"high":1915,"low":1857,"close":1870,"volume":400838,"rsi_14":83.83,"sma_20":1825.3,"sma_60":1771.32,"sma_120":1698.21},{"date":"2025-12-16","open":1899,"high":1899,"low":1834,"close":1834,"volume":344802,"rsi_14":70.59,"sma_20":1829.85,"sma_60":1774.68,"sma_120":1701.91},{"date":"2025-12-17","open":1839,"high":1877,"low":1821,"close":1834,"volume":302968,"rsi_14":70.48,"sma_20":1833.9,"sma_60":1777.85,"sma_120":1705.36},{"date":"2025-12-18","open":1835,"high":1872,"low":1804,"close":1856,"volume":273536,"rsi_14":72.51,"sma_20":1839.3,"sma_60":1781.45,"sma_120":1709.0},{"date":"2025-12-19","open":1862,"high":1888,"low":1824,"close":1880,"volume":305594,"rsi_14":80.55,"sma_20":1847.75,"sma_60":1785.73,"sma_120":1713.05},{"date":"2025-12-22","open":1886,"high":1902,"low":1855,"close":1862,"volume":255009,"rsi_14":74.15,"sma_20":1856.2,"sma_60":1788.78,"sma_120":1717.09},{"date":"2025-12-23","open":1862,"high":1889,"low":1825,"close":1843,"volume":434873,"rsi_14":69.33,"sma_20":1863.8,"sma_60":1790.8,"sma_120":1721.03},{"date":"2025-12-24","open":1846,"high":1847,"low":1815,"close":1824,"volume":155251,"rsi_14":66.36,"sma_20":1868.85,"sma_60":1793.8,"sma_120":1724.29},{"date":"2025-12-26","open":1824,"high":1846,"low":1800,"close":1824,"volume":291194,"rsi_14":62.2,"sma_20":1873.85,"sma_60":1796.05,"sma_120":1727.72},{"date":"2025-12-29","open":1822,"high":1832,"low":1797,"close":1823,"volume":191514,"rsi_14":65.11,"sma_20":1878.65,"sma_60":1797.05,"sma_120":1731.05},{"date":"2025-12-30","open":1814,"high":1832,"low":1798,"close":1810,"volume":165594,"rsi_14":60.57,"sma_20":1883.95,"sma_60":1798.73,"sma_120":1734.47},{"date":"2026-01-02","open":1818,"high":1854,"low":1811,"close":1853,"volume":534233,"rsi_14":63.46,"sma_20":1890.6,"sma_60":1802.58,"sma_120":1738.32},{"date":"2026-01-05","open":1848,"high":1853,"low":1792,"close":1814,"volume":408204,"rsi_14":46.07,"sma_20":1895.15,"sma_60":1803.92,"sma_120":1741.74},{"date":"2026-01-06","open":1824,"high":1840,"low":1794,"close":1802,"volume":256106,"rsi_14":36.19,"sma_20":1899.35,"sma_60":1804.37,"sma_120":1744.76},{"date":"2026-01-07","open":1796,"high":1802,"low":1751,"close":1766,"volume":608996,"rsi_14":31.63,"sma_20":1899.9,"sma_60":1805.83,"sma_120":1747.46},{"date":"2026-01-08","open":1773,"high":1785,"low":1744,"close":1761,"volume":230726,"rsi_14":35.5,"sma_20":1900.9,"sma_60":1807.5,"sma_120":1750.1},{"date":"2026-01-09","open":1778,"high":1778,"low":1742,"close":1754,"volume":322091,"rsi_14":34.44,"sma_20":1900.9,"sma_60":1807.92,"sma_120":1752.62},{"date":"2026-01-12","open":1754,"high":1787,"low":1750,"close":1783,"volume":285682,"rsi_14":36.33,"sma_20":1901.3,"sma_60":1809.12,"sma_120":1755.33},{"date":"2026-01-13","open":1771,"high":1792,"low":1734,"close":1764,"volume":398508,"rsi_14":27.84,"sma_20":1897.6,"sma_60":1809.87,"sma_120":1758.03},{"date":"2026-01-14","open":1765,"high":1765,"low":1726,"close":1749,"volume":327320,"rsi_14":28.15,"sma_20":1891.3,"sma_60":1810.6,"sma_120":1760.59},{"date":"2026-01-15","open":1741,"high":1748,"low":1704,"close":1730,"volume":378059,"rsi_14":28.15,"sma_20":1884.0,"sma_60":1809.92,"sma_120":1763.04},{"date":"2026-01-16","open":1741,"high":1811,"low":1721,"close":1804,"volume":512238,"rsi_14":65.19,"sma_20":1756.75,"sma_60":1755.85,"sma_120":1670.67},{"date":"2026-01-19","open":1811,"high":1845,"low":1798,"close":1827,"volume":479871,"rsi_14":50.57,"sma_20":1882.1,"sma_60":1812.42,"sma_120":1769.67},{"date":"2026-01-20","open":1831,"high":1843,"low":1805,"close":1828,"volume":327583,"rsi_14":50.85,"sma_20":1880.65,"sma_60":1814.03,"sma_120":1773.12},{"date":"2026-01-21","open":1804,"high":1804,"low":1742,"close":1789,"volume":379046,"rsi_14":47.11,"sma_20":1875.9,"sma_60":1815.1,"sma_120":1776.38},{"date":"2026-01-22","open":1789,"high":1798,"low":1754,"close":1754,"volume":378524,"rsi_14":36.12,"sma_20":1870.3,"sma_60":1815.32,"sma_120":1779.4},{"date":"2026-01-23","open":1754,"high":1802,"low":1738,"close":1800,"volume":460964,"rsi_14":48.01,"sma_20":1868.05,"sma_60":1816.58,"sma_120":1782.99},{"date":"2026-01-26","open":1800,"high":1829,"low":1780,"close":1794,"volume":287659,"rsi_14":48.92,"sma_20":1866.5,"sma_60":1819.98,"sma_120":1786.43},{"date":"2026-01-27","open":1794,"high":1822,"low":1757,"close":1786,"volume":237806,"rsi_14":53.08,"sma_20":1864.55,"sma_60":1824.0,"sma_120":1789.75},{"date":"2026-01-28","open":1808,"high":1808,"low":1764,"close":1780,"volume":283331,"rsi_14":52.92,"sma_20":1862.35,"sma_60":1827.93,"sma_120":1792.76},{"date":"2026-01-29","open":1780,"high":1790,"low":1750,"close":1787,"volume":386547,"rsi_14":55.13,"sma_20":1861.15,"sma_60":1832.28,"sma_120":1795.97},{"date":"2026-01-30","open":1787,"high":1853,"low":1757,"close":1834,"volume":633954,"rsi_14":57.38,"sma_20":1860.15,"sma_60":1837.57,"sma_120":1799.64},{"date":"2026-02-02","open":1832,"high":1852,"low":1780,"close":1787,"volume":532529,"rsi_14":53.09,"sma_20":1858.75,"sma_60":1841.95,"sma_120":1802.81},{"date":"2026-02-03","open":1806,"high":1868,"low":1791,"close":1862,"volume":443156,"rsi_14":63.11,"sma_20":1861.9,"sma_60":1847.97,"sma_120":1806.62},{"date":"2026-02-04","open":1871,"high":1902,"low":1837,"close":1893,"volume":439148,"rsi_14":65.81,"sma_20":1775.65,"sma_60":1759.77,"sma_120":1674.72},{"date":"2026-02-05","open":1890,"high":1900,"low":1840,"close":1843,"volume":344591,"rsi_14":59.03,"sma_20":1791.7,"sma_60":1762.63,"sma_120":1678.38},{"date":"2026-02-06","open":1820,"high":1934,"low":1754,"close":1889,"volume":1029187,"rsi_14":56.82,"sma_20":1811.15,"sma_60":1765.65,"sma_120":1682.43},{"date":"2026-02-09","open":1890,"high":1920,"low":1872,"close":1890,"volume":523703,"rsi_14":46.38,"sma_20":1831.3,"sma_60":1769.45,"sma_120":1686.12},{"date":"2026-02-10","open":1890,"high":1944,"low":1879,"close":1904,"volume":694696,"rsi_14":70.92,"sma_20":1848.35,"sma_60":1773.52,"sma_120":1689.76},{"date":"2026-02-11","open":1900,"high":1918,"low":1875,"close":1890,"volume":370977,"rsi_14":67.51,"sma_20":1863.8,"sma_60":1777.42,"sma_120":1693.32},{"date":"2026-02-12","open":1890,"high":1908,"low":1872,"close":1892,"volume":271998,"rsi_14":68.35,"sma_20":1875.4,"sma_60":1780.67,"sma_120":1697.07},{"date":"2026-02-13","open":1879,"high":1907,"low":1874,"close":1886,"volume":379031,"rsi_14":73.97,"sma_20":1884.35,"sma_60":1784.25,"sma_120":1700.84},{"date":"2026-02-19","open":1914,"high":2016,"low":1882,"close":1992,"volume":1268360,"rsi_14":83.33,"sma_20":1894.5,"sma_60":1789.55,"sma_120":1705.55},{"date":"2026-02-20","open":1987,"high":2006,"low":1963,"close":1972,"volume":588004,"rsi_14":80.34,"sma_20":1896.75,"sma_60":1795.13,"sma_120":1710.12},{"date":"2026-02-23","open":1992,"high":2083,"low":1982,"close":2064,"volume":1164338,"rsi_14":82.68,"sma_20":1913.25,"sma_60":1802.48,"sma_120":1715.81},{"date":"2026-02-24","open":2054,"high":2054,"low":1987,"close":2020,"volume":707521,"rsi_14":76.25,"sma_20":1927.0,"sma_60":1808.88,"sma_120":1720.88},{"date":"2026-02-25","open":2064,"high":2092,"low":2001,"close":2020,"volume":836512,"rsi_14":73.41,"sma_20":1968.4,"sma_60":1900.08,"sma_120":1828.35},{"date":"2026-02-26","open":2020,"high":2030,"low":1908,"close":1912,"volume":1112367,"rsi_14":59.12,"sma_20":1951.05,"sma_60":1820.17,"sma_120":1730.27},{"date":"2026-02-27","open":1912,"high":1982,"low":1910,"close":1915,"volume":598511,"rsi_14":52.19,"sma_20":1981.25,"sma_60":1906.55,"sma_120":1830.12},{"date":"2026-03-03","open":1903,"high":1903,"low":1833,"close":1844,"volume":961971,"rsi_14":50.09,"sma_20":1984.55,"sma_60":1908.52,"sma_120":1830.94},{"date":"2026-03-04","open":1809,"high":1816,"low":1646,"close":1664,"volume":1013918,"rsi_14":32.94,"sma_20":1978.15,"sma_60":1907.75,"sma_120":1830.97},{"date":"2026-03-05","open":1731,"high":1800,"low":1731,"close":1798,"volume":404400,"rsi_14":44.17,"sma_20":1976.25,"sma_60":1909.0,"sma_120":1832.1},{"date":"2026-03-06","open":1786,"high":1807,"low":1741,"close":1803,"volume":189603,"rsi_14":43.56,"sma_20":1977.1,"sma_60":1910.33,"sma_120":1833.19},{"date":"2026-03-09","open":1737,"high":1744,"low":1675,"close":1700,"volume":469526,"rsi_14":39.1,"sma_20":1968.65,"sma_60":1909.97,"sma_120":1833.06},{"date":"2026-03-10","open":1737,"high":1803,"low":1732,"close":1803,"volume":287235,"rsi_14":45.46,"sma_20":1964.0,"sma_60":1910.8,"sma_120":1834.21},{"date":"2026-03-11","open":1804,"high":1862,"low":1803,"close":1862,"volume":646844,"rsi_14":48.83,"sma_20":1965.0,"sma_60":1912.88,"sma_120":1835.88},{"date":"2026-03-12","open":1834,"high":1872,"low":1834,"close":1856,"volume":202996,"rsi_14":42.69,"sma_20":1963.3,"sma_60":1914.67,"sma_120":1837.53},{"date":"2026-03-13","open":1855,"high":1876,"low":1822,"close":1859,"volume":319457,"rsi_14":43.78,"sma_20":1961.7,"sma_60":1916.12,"sma_120":1838.88},{"date":"2026-03-16","open":1857,"high":1857,"low":1785,"close":1813,"volume":559437,"rsi_14":35.52,"sma_20":1956.95,"sma_60":1840.83,"sma_120":1766.77},{"date":"2026-03-17","open":1815,"high":1833,"low":1790,"close":1815,"volume":196015,"rsi_14":37.53,"sma_20":1953.05,"sma_60":1842.32,"sma_120":1769.83},{"date":"2026-03-18","open":1807,"high":1823,"low":1790,"close":1802,"volume":196273,"rsi_14":36.97,"sma_20":1948.4,"sma_60":1843.85,"sma_120":1772.7},{"date":"2026-03-19","open":1802,"high":1802,"low":1761,"close":1777,"volume":179860,"rsi_14":41.02,"sma_20":1942.7,"sma_60":1844.82,"sma_120":1775.5},{"date":"2026-03-20","open":1777,"high":1824,"low":1771,"close":1823,"volume":256635,"rsi_14":44.22,"sma_20":1933.9,"sma_60":1846.83,"sma_120":1778.71},{"date":"2026-03-23","open":1814,"high":1814,"low":1744,"close":1752,"volume":275719,"rsi_14":44.22,"sma_20":1922.4,"sma_60":1846.53,"sma_120":1781.35},{"date":"2026-03-24","open":1766,"high":1786,"low":1742,"close":1758,"volume":230489,"rsi_14":57.54,"sma_20":1906.5,"sma_60":1846.67,"sma_120":1784.06},{"date":"2026-03-25","open":1770,"high":1797,"low":1750,"close":1789,"volume":194362,"rsi_14":49.17,"sma_20":1894.45,"sma_60":1847.57,"sma_120":1787.24},{"date":"2026-03-26","open":1789,"high":1802,"low":1772,"close":1791,"volume":222704,"rsi_14":48.79,"sma_20":1882.5,"sma_60":1848.53,"sma_120":1790.38},{"date":"2026-03-27","open":1789,"high":1794,"low":1766,"close":1790,"volume":244120,"rsi_14":60.88,"sma_20":1876.15,"sma_60":1849.62,"sma_120":1793.64},{"date":"2026-03-30","open":1810,"high":1811,"low":1775,"close":1791,"volume":186391,"rsi_14":38.94,"sma_20":1865.95,"sma_60":1849.22,"sma_120":1796.35},{"date":"2026-03-31","open":1791,"high":1807,"low":1720,"close":1765,"volume":353602,"rsi_14":25.9,"sma_20":1858.15,"sma_60":1848.65,"sma_120":1799.03},{"date":"2026-04-01","open":1780,"high":1802,"low":1780,"close":1800,"volume":184255,"rsi_14":32.91,"sma_20":1861.45,"sma_60":1850.9,"sma_120":1801.89},{"date":"2026-04-02","open":1801,"high":1880,"low":1740,"close":1755,"volume":401516,"rsi_14":29.03,"sma_20":1855.55,"sma_60":1853.15,"sma_120":1804.33},{"date":"2026-04-03","open":1789,"high":1789,"low":1751,"close":1775,"volume":148615,"rsi_14":35.96,"sma_20":1850.35,"sma_60":1855.75,"sma_120":1806.67},{"date":"2026-04-06","open":1775,"high":1775,"low":1749,"close":1760,"volume":108703,"rsi_14":34.37,"sma_20":1849.8,"sma_60":1858.4,"sma_120":1809.03},{"date":"2026-04-07","open":1775,"high":1792,"low":1760,"close":1775,"volume":165678,"rsi_14":37.77,"sma_20":1844.6,"sma_60":1861.42,"sma_120":1811.57},{"date":"2026-04-08","open":1795,"high":1831,"low":1780,"close":1830,"volume":337045,"rsi_14":47.66,"sma_20":1839.1,"sma_60":1865.27,"sma_120":1814.47},{"date":"2026-04-09","open":1831,"high":1834,"low":1814,"close":1826,"volume":144972,"rsi_14":40.99,"sma_20":1833.7,"sma_60":1869.38,"sma_120":1817.33},{"date":"2026-04-10","open":1826,"high":1870,"low":1825,"close":1870,"volume":273002,"rsi_14":56.0,"sma_20":1830.35,"sma_60":1874.45,"sma_120":1820.28},{"date":"2026-04-13","open":1841,"high":1930,"low":1836,"close":1912,"volume":427127,"rsi_14":59.76,"sma_20":1831.5,"sma_60":1878.93,"sma_120":1823.46},{"date":"2026-04-14","open":1929,"high":2040,"low":1914,"close":2000,"volume":929268,"rsi_14":64.59,"sma_20":1836.95,"sma_60":1884.6,"sma_120":1827.4},{"date":"2026-04-15","open":2015,"high":2050,"low":2000,"close":2050,"volume":565511,"rsi_14":67.9,"sma_20":1845.55,"sma_60":1889.78,"sma_120":1831.72},{"date":"2026-04-16","open":2050,"high":2140,"low":2020,"close":2125,"volume":710967,"rsi_14":72.11,"sma_20":1859.25,"sma_60":1895.43,"sma_120":1835.51},{"date":"2026-04-17","open":2130,"high":2140,"low":2060,"close":2105,"volume":412362,"rsi_14":79.4,"sma_20":1869.55,"sma_60":1899.32,"sma_120":1836.98},{"date":"2026-04-20","open":2090,"high":2200,"low":2055,"close":2155,"volume":835165,"rsi_14":84.95,"sma_20":1886.05,"sma_60":1901.73,"sma_120":1838.75},{"date":"2026-04-21","open":2185,"high":2190,"low":2130,"close":2155,"volume":421461,"rsi_14":83.94,"sma_20":1902.2,"sma_60":1907.32,"sma_120":1840.53},{"date":"2026-04-22","open":2150,"high":2150,"low":2000,"close":2105,"volume":627311,"rsi_14":83.14,"sma_20":1914.25,"sma_60":1911.9,"sma_120":1841.07},{"date":"2026-04-23","open":2105,"high":2140,"low":2090,"close":2140,"volume":411361,"rsi_14":83.61,"sma_20":1927.95,"sma_60":1917.13,"sma_120":1841.53},{"date":"2026-04-24","open":2155,"high":2175,"low":2120,"close":2155,"volume":367214,"rsi_14":86.37,"sma_20":1942.45,"sma_60":1923.22,"sma_120":1842.48},{"date":"2026-04-27","open":2155,"high":2195,"low":2120,"close":2185,"volume":539668,"rsi_14":86.74,"sma_20":1962.15,"sma_60":1930.12,"sma_120":1843.98},{"date":"2026-04-28","open":2190,"high":2200,"low":2145,"close":2160,"volume":500978,"rsi_14":81.25,"sma_20":1981.9,"sma_60":1936.65,"sma_120":1846.63},{"date":"2026-04-29","open":2140,"high":2225,"low":2135,"close":2225,"volume":499157,"rsi_14":83.87,"sma_20":2003.15,"sma_60":1943.75,"sma_120":1849.34},{"date":"2026-04-30","open":2230,"high":2235,"low":2165,"close":2190,"volume":353910,"rsi_14":71.11,"sma_20":2059.5,"sma_60":1910.77,"sma_120":1922.05},{"date":"2026-05-04","open":2185,"high":2205,"low":2110,"close":2140,"volume":532338,"rsi_14":69.39,"sma_20":2043.15,"sma_60":1956.87,"sma_120":1858.76},{"date":"2026-05-06","open":2140,"high":2160,"low":2085,"close":2095,"volume":554048,"rsi_14":58.72,"sma_20":2059.9,"sma_60":1959.45,"sma_120":1861.33},{"date":"2026-05-07","open":2095,"high":2125,"low":2060,"close":2100,"volume":264311,"rsi_14":55.0,"sma_20":2076.15,"sma_60":1961.58,"sma_120":1864.32},{"date":"2026-05-08","open":2095,"high":2135,"low":2070,"close":2105,"volume":324067,"rsi_14":47.67,"sma_20":2089.9,"sma_60":1964.67,"sma_120":1867.36},{"date":"2026-05-11","open":2105,"high":2105,"low":2000,"close":2020,"volume":589981,"rsi_14":41.41,"sma_20":2099.6,"sma_60":1965.53,"sma_120":1869.73},{"date":"2026-05-12","open":2030,"high":2085,"low":1987,"close":2050,"volume":631621,"rsi_14":38.95,"sma_20":2108.6,"sma_60":1966.88,"sma_120":1872.02},{"date":"2026-05-13","open":2015,"high":2050,"low":1990,"close":1993,"volume":398535,"rsi_14":34.77,"sma_20":2112.65,"sma_60":1967.03,"sma_120":1874.04},{"date":"2026-05-14","open":2000,"high":2030,"low":1950,"close":2000,"volume":418806,"rsi_14":39.26,"sma_20":2112.65,"sma_60":1967.55,"sma_120":1876.07},{"date":"2026-05-15","open":2035,"high":2090,"low":1993,"close":2035,"volume":774245,"rsi_14":39.26,"sma_20":2111.9,"sma_60":1968.62,"sma_120":1878.69},{"date":"2026-05-18","open":2035,"high":2035,"low":1960,"close":1985,"volume":524390,"rsi_14":33.78,"sma_20":2104.9,"sma_60":1968.95,"sma_120":1880.99},{"date":"2026-05-19","open":1977,"high":1984,"low":1912,"close":1926,"volume":462880,"rsi_14":26.58,"sma_20":2095.95,"sma_60":1966.47,"sma_120":1882.7},{"date":"2026-05-20","open":1926,"high":1926,"low":1838,"close":1852,"volume":325841,"rsi_14":24.42,"sma_20":2080.8,"sma_60":1963.08,"sma_120":1883.82},{"date":"2026-05-21","open":1855,"high":1915,"low":1855,"close":1889,"volume":261189,"rsi_14":20.73,"sma_20":2067.5,"sma_60":1958.73,"sma_120":1885.38},{"date":"2026-05-22","open":1899,"high":1941,"low":1889,"close":1935,"volume":158690,"rsi_14":28.21,"sma_20":2059.0,"sma_60":1955.9,"sma_120":1886.86},{"date":"2026-05-26","open":1944,"high":1969,"low":1907,"close":1914,"volume":353986,"rsi_14":29.68,"sma_20":2047.7,"sma_60":1952.72,"sma_120":1887.82},{"date":"2026-05-27","open":1907,"high":1912,"low":1814,"close":1828,"volume":461334,"rsi_14":27.64,"sma_20":2031.35,"sma_60":1949.98,"sma_120":1888.72},{"date":"2026-05-28","open":1825,"high":1827,"low":1768,"close":1815,"volume":319990,"rsi_14":26.45,"sma_20":2012.85,"sma_60":1946.98,"sma_120":1889.13},{"date":"2026-05-29","open":1816,"high":1841,"low":1772,"close":1792,"volume":219389,"rsi_14":24.88,"sma_20":1994.45,"sma_60":1944.83,"sma_120":1888.74},{"date":"2026-06-01","open":1781,"high":1803,"low":1742,"close":1779,"volume":280255,"rsi_14":28.13,"sma_20":1972.15,"sma_60":1945.58,"sma_120":1888.69},{"date":"2026-06-02","open":1761,"high":1794,"low":1718,"close":1785,"volume":241098,"rsi_14":24.86,"sma_20":1951.9,"sma_60":1944.12,"sma_120":1889.4},{"date":"2026-06-04","open":1785,"high":1815,"low":1756,"close":1761,"volume":364009,"rsi_14":26.52,"sma_20":1932.95,"sma_60":1942.15,"sma_120":1888.99},{"date":"2026-06-05","open":1761,"high":1761,"low":1702,"close":1737,"volume":259396,"rsi_14":24.27,"sma_20":1915.05,"sma_60":1941.58,"sma_120":1888.05},{"date":"2026-06-08","open":1714,"high":1714,"low":1639,"close":1651,"volume":297591,"rsi_14":15.84,"sma_20":1892.6,"sma_60":1937.78,"sma_120":1887.21},{"date":"2026-06-09","open":1652,"high":1750,"low":1650,"close":1734,"volume":238402,"rsi_14":28.91,"sma_20":1874.05,"sma_60":1934.35,"sma_120":1887.2},{"date":"2026-06-10","open":1734,"high":1751,"low":1698,"close":1730,"volume":92258,"rsi_14":31.85,"sma_20":1859.55,"sma_60":1930.95,"sma_120":1886.6},{"date":"2026-06-11","open":1729,"high":1746,"low":1703,"close":1746,"volume":89352,"rsi_14":39.0,"sma_20":1844.35,"sma_60":1927.77,"sma_120":1886.27},{"date":"2026-06-12","open":1760,"high":1798,"low":1759,"close":1796,"volume":274815,"rsi_14":40.61,"sma_20":1834.5,"sma_60":1926.22,"sma_120":1886.29},{"date":"2026-06-15","open":1815,"high":1883,"low":1801,"close":1852,"volume":593929,"rsi_14":41.78,"sma_20":1827.1,"sma_60":1925.57,"sma_120":1886.91},{"date":"2026-06-16","open":1852,"high":1859,"low":1820,"close":1839,"volume":123326,"rsi_14":42.45,"sma_20":1817.3,"sma_60":1924.92,"sma_120":1886.88},{"date":"2026-06-17","open":1839,"high":1870,"low":1817,"close":1838,"volume":269983,"rsi_14":66.34,"sma_20":1794.45,"sma_60":1922.75,"sma_120":1889.8},{"date":"2026-06-18","open":1837,"high":1837,"low":1781,"close":1812,"volume":272330,"rsi_14":49.65,"sma_20":1804.25,"sma_60":1923.25,"sma_120":1887.01},{"date":"2026-06-19","open":1797,"high":1804,"low":1715,"close":1749,"volume":304898,"rsi_14":45.38,"sma_20":1799.1,"sma_60":1921.98,"sma_120":1886.52},{"date":"2026-06-22","open":1736,"high":1756,"low":1707,"close":1731,"volume":178115,"rsi_14":44.89,"sma_20":1791.2,"sma_60":1920.3,"sma_120":1885.94},{"date":"2026-06-23","open":1730,"high":1730,"low":1627,"close":1658,"volume":255633,"rsi_14":38.18,"sma_20":1777.35,"sma_60":1916.87,"sma_120":1884.63},{"date":"2026-06-24","open":1681,"high":1704,"low":1640,"close":1685,"volume":133669,"rsi_14":42.96,"sma_20":1765.9,"sma_60":1913.85,"sma_120":1883.68},{"date":"2026-06-25","open":1689,"high":1698,"low":1649,"close":1670,"volume":165318,"rsi_14":43.69,"sma_20":1758.0,"sma_60":1910.6,"sma_120":1883.72},{"date":"2026-06-26","open":1669,"high":1670,"low":1600,"close":1632,"volume":314977,"rsi_14":48.03,"sma_20":1748.85,"sma_60":1907.95,"sma_120":1883.83},{"date":"2026-06-29","open":1610,"high":1712,"low":1610,"close":1709,"volume":179459,"rsi_14":47.38,"sma_20":1744.7,"sma_60":1907.02,"sma_120":1884.58},{"date":"2026-06-30","open":1709,"high":1719,"low":1668,"close":1697,"volume":195076,"rsi_14":46.6,"sma_20":1740.6,"sma_60":1905.3,"sma_120":1885.38},{"date":"2026-07-01","open":1709,"high":1728,"low":1691,"close":1715,"volume":180423,"rsi_14":46.82,"sma_20":1737.1,"sma_60":1904.63,"sma_120":1886.38},{"date":"2026-07-02","open":1700,"high":1735,"low":1675,"close":1714,"volume":147222,"rsi_14":40.64,"sma_20":1734.75,"sma_60":1903.62,"sma_120":1887.34},{"date":"2026-07-03","open":1705,"high":1720,"low":1660,"close":1715,"volume":101678,"rsi_14":32.11,"sma_20":1733.65,"sma_60":1902.87,"sma_120":1888.47},{"date":"2026-07-06","open":1715,"high":1755,"low":1700,"close":1733,"volume":93022,"rsi_14":36.34,"sma_20":1737.75,"sma_60":1902.17,"sma_120":1889.87},{"date":"2026-07-07","open":1740,"high":1740,"low":1701,"close":1732,"volume":205628,"rsi_14":36.34,"sma_20":1737.65,"sma_60":1900.53,"sma_120":1890.61},{"date":"2026-07-08","open":1725,"high":1745,"low":1670,"close":1699,"volume":172291,"rsi_14":35.7,"sma_20":1736.1,"sma_60":1898.42,"sma_120":1890.93},{"date":"2026-07-09","open":1699,"high":1699,"low":1650,"close":1660,"volume":125758,"rsi_14":38.01,"sma_20":1731.8,"sma_60":1894.92,"sma_120":1890.28},{"date":"2026-07-10","open":1660,"high":1745,"low":1660,"close":1736,"volume":182678,"rsi_14":50.58,"sma_20":1728.8,"sma_60":1891.98,"sma_120":1889.86},{"date":"2026-07-13","open":1741,"high":1771,"low":1685,"close":1725,"volume":202305,"rsi_14":59.13,"sma_20":1722.45,"sma_60":1887.4,"sma_120":1888.63},{"date":"2026-07-14","open":1725,"high":1740,"low":1673,"close":1698,"volume":229771,"rsi_14":51.77,"sma_20":1715.4,"sma_60":1881.53,"sma_120":1886.03},{"date":"2026-07-15","open":1714,"high":1725,"low":1705,"close":1718,"volume":128770,"rsi_14":56.45,"sma_20":1709.4,"sma_60":1874.75,"sma_120":1885.18},{"date":"2026-07-16","open":1729,"high":1742,"low":1696,"close":1725,"volume":113795,"rsi_14":63.64,"sma_20":1705.05,"sma_60":1868.42,"sma_120":1884.31},{"date":"2026-07-20","open":1711,"high":1720,"low":1658,"close":1677,"volume":104047,"rsi_14":44.87,"sma_20":1701.45,"sma_60":1860.45,"sma_120":1883.07},{"date":"2026-07-21","open":1677,"high":1682,"low":1638,"close":1674,"volume":104052,"rsi_14":46.2,"sma_20":1698.6,"sma_60":1852.43,"sma_120":1882.1},{"date":"2026-07-22","open":1674,"high":1701,"low":1665,"close":1692,"volume":205827,"rsi_14":46.2,"sma_20":1700.3,"sma_60":1845.55,"sma_120":1881.44},{"date":"2026-07-23","open":1683,"high":1711,"low":1672,"close":1711,"volume":140735,"rsi_14":49.53,"sma_20":1701.6,"sma_60":1838.4,"sma_120":1880.97},{"date":"2026-07-24","open":1711,"high":1717,"low":1669,"close":1690,"volume":95135,"rsi_14":46.33,"sma_20":1702.6,"sma_60":1830.65,"sma_120":1880.06},{"date":"2026-07-27","open":1690,"high":1716,"low":1681,"close":1701,"volume":164372,"rsi_14":45.21,"sma_20":1706.05,"sma_60":1822.58,"sma_120":1879.23},{"date":"2026-07-28","open":1676,"high":1701,"low":1609,"close":1625,"volume":224693,"rsi_14":36.92,"sma_20":1701.85,"sma_60":1813.67,"sma_120":1877.75},{"date":"2026-07-29","open":1625,"high":1647,"low":1520,"close":1572,"volume":224920,"rsi_14":35.2,"sma_20":1695.6,"sma_60":1802.78,"sma_120":1875.18},{"date":"2026-07-30","open":1565,"high":1620,"low":1551,"close":1601,"volume":142820,"rsi_14":42.96,"sma_20":1689.9,"sma_60":1792.97,"sma_120":1872.6},{"date":"2026-07-31","open":1621,"high":1628,"low":1601,"close":1628,"volume":257861,"rsi_14":35.41,"sma_20":1685.6,"sma_60":1784.43,"sma_120":1870.65},{"date":"2026-08-03","open":1628,"high":1646,"low":1603,"close":1623,"volume":179558,"rsi_14":35.99,"sma_20":1681.0,"sma_60":1776.57,"sma_120":1868.01},{"date":"2026-08-04","open":1617,"high":1676,"low":1617,"close":1674,"volume":204061,"rsi_14":46.91,"sma_20":1678.05,"sma_60":1769.47,"sma_120":1865.53},{"date":"2026-08-05","open":1691,"high":1725,"low":1689,"close":1723,"volume":156893,"rsi_14":50.6,"sma_20":1677.6,"sma_60":1763.1,"sma_120":1863.88},{"date":"2026-08-06","open":1709,"high":1738,"low":1709,"close":1736,"volume":87142,"rsi_14":51.3,"sma_20":1679.45,"sma_60":1758.37,"sma_120":1861.95},{"date":"2026-08-07","open":1819,"high":1821,"low":1787,"close":1806,"volume":392685,"rsi_14":64.49,"sma_20":1686.75,"sma_60":1754.3,"sma_120":1860.59},{"date":"2026-08-10","open":1823,"high":1862,"low":1811,"close":1862,"volume":334468,"rsi_14":68.88,"sma_20":1693.05,"sma_60":1752.12,"sma_120":1859.58},{"date":"2026-08-11","open":1859,"high":1890,"low":1857,"close":1873,"volume":241462,"rsi_14":68.43,"sma_20":1700.45,"sma_60":1750.0,"sma_120":1858.78},{"date":"2026-08-12","open":1884,"high":1884,"low":1854,"close":1879,"volume":92370,"rsi_14":67.57,"sma_20":1709.5,"sma_60":1747.4,"sma_120":1858.01},{"date":"2026-08-13","open":1888,"high":1890,"low":1857,"close":1878,"volume":223090,"rsi_14":70.52,"sma_20":1717.5,"sma_60":1745.62,"sma_120":1857.28},{"date":"2026-08-14","open":1897,"high":1914,"low":1875,"close":1904,"volume":326629,"rsi_14":71.46,"sma_20":1726.45,"sma_60":1745.25,"sma_120":1855.86},{"date":"2026-08-18","open":1948,"high":1975,"low":1839,"close":1886,"volume":623719,"rsi_14":81.45,"sma_20":1736.9,"sma_60":1745.82,"sma_120":1854.45},{"date":"2026-08-19","open":1870,"high":1885,"low":1801,"close":1825,"volume":310170,"rsi_14":79.91,"sma_20":1744.45,"sma_60":1744.75,"sma_120":1851.74},{"date":"2026-08-20","open":1835,"high":1835,"low":1766,"close":1775,"volume":236400,"rsi_14":69.59,"sma_20":1748.6,"sma_60":1742.08,"sma_120":1848.99},{"date":"2026-08-21","open":1776,"high":1776,"low":1735,"close":1773,"volume":138560,"rsi_14":67.3,"sma_20":1751.7,"sma_60":1739.73,"sma_120":1846.22},{"date":"2026-08-24","open":1756,"high":1762,"low":1728,"close":1751,"volume":114453,"rsi_14":64.68,"sma_20":1754.75,"sma_60":1738.45,"sma_120":1844.22},{"date":"2026-08-25","open":1755,"high":1769,"low":1716,"close":1762,"volume":165809,"rsi_14":61.11,"sma_20":1757.8,"sma_60":1737.57,"sma_120":1842.28},{"date":"2026-08-26","open":1781,"high":1781,"low":1750,"close":1763,"volume":129395,"rsi_14":55.75,"sma_20":1764.7,"sma_60":1737.08,"sma_120":1840.96},{"date":"2026-08-27","open":1763,"high":1784,"low":1750,"close":1764,"volume":131356,"rsi_14":54.17,"sma_20":1774.3,"sma_60":1736.83,"sma_120":1841.21},{"date":"2026-08-28","open":1764,"high":1764,"low":1729,"close":1761,"volume":110998,"rsi_14":41.64,"sma_20":1782.3,"sma_60":1736.43,"sma_120":1840.28},{"date":"2026-08-31","open":1757,"high":1757,"low":1723,"close":1737,"volume":69821,"rsi_14":23.63,"sma_20":1787.75,"sma_60":1736.03,"sma_120":1839.09},{"date":"2026-09-01","open":1737,"high":1741,"low":1721,"close":1739,"volume":40458,"rsi_14":20.61,"sma_20":1793.55,"sma_60":1736.07,"sma_120":1838.83},{"date":"2026-09-02","open":1739,"high":1739,"low":1712,"close":1739,"volume":91532,"rsi_14":18.47,"sma_20":1796.8,"sma_60":1737.53,"sma_120":1837.66},{"date":"2026-09-03","open":1725,"high":1733,"low":1706,"close":1732,"volume":103362,"rsi_14":17.98,"sma_20":1797.25,"sma_60":1737.5,"sma_120":1835.92},{"date":"2026-09-04","open":1716,"high":1739,"low":1716,"close":1730,"volume":66558,"rsi_14":7.35,"sma_20":1796.95,"sma_60":1737.5,"sma_120":1834.22},{"date":"2026-09-07","open":1731,"high":1731,"low":1707,"close":1720,"volume":106764,"rsi_14":7.65,"sma_20":1792.65,"sma_60":1737.07,"sma_120":1832.42},{"date":"2026-09-08","open":1713,"high":1729,"low":1700,"close":1709,"volume":71564,"rsi_14":10.27,"sma_20":1785.0,"sma_60":1735.62,"sma_120":1830.92},{"date":"2026-09-09","open":1709,"high":1710,"low":1686,"close":1699,"volume":94953,"rsi_14":14.15,"sma_20":1776.3,"sma_60":1733.07,"sma_120":1829.32},{"date":"2026-09-10","open":1697,"high":1729,"low":1682,"close":1718,"volume":203410,"rsi_14":27.64,"sma_20":1768.25,"sma_60":1731.05,"sma_120":1827.98},{"date":"2026-09-11","open":1704,"high":1725,"low":1699,"close":1717,"volume":30285,"rsi_14":33.33,"sma_20":1760.2,"sma_60":1729.03,"sma_120":1826.87},{"date":"2026-09-14","open":1707,"high":1730,"low":1698,"close":1720,"volume":143598,"rsi_14":27.66,"sma_20":1751.0,"sma_60":1727.5,"sma_120":1825.38},{"date":"2026-09-15","open":1726,"high":1740,"low":1712,"close":1735,"volume":101724,"rsi_14":37.04,"sma_20":1743.45,"sma_60":1727.27,"sma_120":1824.62},{"date":"2026-09-16","open":1727,"high":1730,"low":1702,"close":1726,"volume":79714,"rsi_14":33.62,"sma_20":1738.5,"sma_60":1727.18,"sma_120":1823.74},{"date":"2026-09-17","open":1710,"high":1745,"low":1706,"close":1735,"volume":77533,"rsi_14":39.34,"sma_20":1736.5,"sma_60":1728.47,"sma_120":1822.67},{"date":"2026-09-18","open":1715,"high":1735,"low":1706,"close":1722,"volume":113795,"rsi_14":43.24,"sma_20":1733.95,"sma_60":1729.08,"sma_120":1821.47},{"date":"2026-09-21","open":1710,"high":1725,"low":1700,"close":1713,"volume":134053,"rsi_14":38.98,"sma_20":1732.05,"sma_60":1729.8,"sma_120":1820.2},{"date":"2026-09-22","open":1702,"high":1738,"low":1699,"close":1715,"volume":141177,"rsi_14":40.0,"sma_20":1729.7,"sma_60":1731.18,"sma_120":1819.57},{"date":"2026-09-23","open":1730,"high":1810,"low":1724,"close":1783,"volume":641318,"rsi_14":64.09,"sma_20":1730.7,"sma_60":1732.42,"sma_120":1819.72},{"date":"2026-09-28","open":1790,"high":1838,"low":1790,"close":1808,"volume":454233,"rsi_14":69.12,"sma_20":1732.9,"sma_60":1734.27,"sma_120":1819.78},{"date":"2026-09-29","open":1801,"high":1807,"low":1755,"close":1772,"volume":229071,"rsi_14":61.3,"sma_20":1733.45,"sma_60":1735.22,"sma_120":1819.92},{"date":"2026-09-30","open":1789,"high":1814,"low":1755,"close":1784,"volume":286298,"rsi_14":66.23,"sma_20":1735.8,"sma_60":1736.38,"sma_120":1820.0},{"date":"2026-10-01","open":1794,"high":1794,"low":1701,"close":1775,"volume":73754,"rsi_14":66.52,"sma_20":1737.6,"sma_60":1737.38,"sma_120":1820.12},{"date":"2026-10-02","open":1800,"high":1800,"low":1761,"close":1794,"volume":175134,"rsi_14":66.52,"sma_20":1740.35,"sma_60":1738.4,"sma_120":1820.28},{"date":"2026-10-06","open":1792,"high":1797,"low":1752,"close":1778,"volume":245927,"rsi_14":62.45,"sma_20":1742.65,"sma_60":1739.17,"sma_120":1819.85},{"date":"2026-10-07","open":1797,"high":1808,"low":1778,"close":1785,"volume":457985,"rsi_14":63.05,"sma_20":1745.4,"sma_60":1740.6,"sma_120":1819.51},{"date":"2026-10-08","open":1756,"high":1780,"low":1749,"close":1755,"volume":79401,"rsi_14":53.79,"sma_20":1747.15,"sma_60":1742.18,"sma_120":1818.55},{"date":"2026-10-12","open":1780,"high":1780,"low":1739,"close":1749,"volume":283203,"rsi_14":54.41,"sma_20":1749.15,"sma_60":1742.4,"sma_120":1817.19},{"date":"2026-10-13","open":1739,"high":1760,"low":1724,"close":1748,"volume":393691,"rsi_14":52.57,"sma_20":1751.6,"sma_60":1742.78,"sma_120":1815.09},{"date":"2026-10-14","open":1749,"high":1768,"low":1735,"close":1740,"volume":220288,"rsi_14":53.63,"sma_20":1752.7,"sma_60":1743.48,"sma_120":1812.51},{"date":"2026-10-15","open":1725,"high":1742,"low":1672,"close":1699,"volume":237536,"rsi_14":47.5,"sma_20":1751.8,"sma_60":1743.17,"sma_120":1808.96},{"date":"2026-10-16","open":1717,"high":1733,"low":1703,"close":1723,"volume":153596,"rsi_14":51.32,"sma_20":1751.95,"sma_60":1743.13,"sma_120":1805.78},{"date":"2026-10-19","open":1716,"high":1718,"low":1687,"close":1709,"volume":63910,"rsi_14":35.08,"sma_20":1750.65,"sma_60":1743.67,"sma_120":1802.06},{"date":"2026-10-20","open":1719,"high":1719,"low":1657,"close":1689,"volume":123455,"rsi_14":25.51,"sma_20":1748.8,"sma_60":1743.92,"sma_120":1798.17},{"date":"2026-10-21","open":1694,"high":1694,"low":1660,"close":1675,"volume":123529,"rsi_14":28.05,"sma_20":1745.8,"sma_60":1743.63,"sma_120":1794.59},{"date":"2026-10-22","open":1660,"high":1677,"low":1638,"close":1657,"volume":89913,"rsi_14":22.03,"sma_20":1742.55,"sma_60":1742.73,"sma_120":1790.57},{"date":"2026-10-23","open":1595,"high":1650,"low":1595,"close":1625,"volume":109407,"rsi_14":20.0,"sma_20":1738.15,"sma_60":1741.65,"sma_120":1786.15}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.41,"pbr":0.35,"ttm_eps":null,"close":1554.8699},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.02,"pbr":0.26,"ttm_eps":null,"close":1283.3699},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":2.84,"pbr":0.26,"ttm_eps":null,"close":1355.2172},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2.13,"pbr":0.24,"ttm_eps":null,"close":1241.0027},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":1.7,"pbr":0.26,"ttm_eps":null,"close":1389.7694},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.62,"pbr":0.27,"ttm_eps":null,"close":1631.6354},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":2.43,"pbr":0.3,"ttm_eps":null,"close":1810.1555},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":2.1,"pbr":0.28,"ttm_eps":null,"close":1765.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.31,"pbr":0.26,"ttm_eps":null,"close":1697.0}],"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":"TP","phase":"above-fold","symbol_resolved":true}