{"status":"ok","report":{"price_analysis":{"current":3010.0,"change_1d":-0.3,"change_7d":-5.6,"change_30d":-11.9,"high_30d":3575.0,"low_30d":3005.0,"position_in_range":1.0,"support":3062.0,"resistance":3518.0},"summary":"NI스틸(008260)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 861.09억. 현재가 3,010원, 전일 대비 -0.3%, 30일 -11.9%. PER 4.6배 / ROE 1.7%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 7255.00, 기관 순매수 1052.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.6배입니다. ROE 1.7%입니다. 시가총액 861.09억. 매출 2639.05억, 영업이익 303.15억.","grade":"C","comment":"PER 4.64배, ROE 1.71%","per":4.64,"pbr":0.31,"roe":1.71,"eps":648.84,"revenue":263905012070.0,"operating_income":30314838438.0,"net_income":18484384538.0,"market_cap":86108860950,"profit_margin":7.0,"roa":0.86,"operating_margin":11.49,"gross_margin":18.56,"debt_ratio":0.9908167403818834,"total_assets":550717801051.0,"total_equity":276629078850.0,"total_debt":274088722201.0,"dividend_yield":2.65,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-74.18)가 시그널선(-58.81)을 하회합니다(데드크로스). 현재가가 SMA20(3189)과 SMA60(3282) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2972~3406 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":29.729729729729726,"macd":-74.17849602425986,"macd_signal":-58.80683505448629,"sma_20":3189.25,"sma_60":3281.5,"bb_upper":3406.3968397191175,"bb_lower":2972.1031602808825,"atr_14":98.92857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -7255.00, 기관 순매수 1052.00. 30일 누적: 외국인 -2.64만, 기관 2432.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-7255.0,"institutional_flow":1052.0,"data":[{"date":"2026-10-23","foreign_net":-1633.0,"institution_net":622.0,"retail_net":1011.0},{"date":"2026-10-22","foreign_net":1221.0,"institution_net":-1017.0,"retail_net":-204.0},{"date":"2026-10-21","foreign_net":-3930.0,"institution_net":-3209.0,"retail_net":7139.0},{"date":"2026-10-20","foreign_net":-5494.0,"institution_net":5007.0,"retail_net":487.0},{"date":"2026-10-19","foreign_net":2581.0,"institution_net":-351.0,"retail_net":-2230.0},{"date":"2026-10-16","foreign_net":4921.0,"institution_net":449.0,"retail_net":-5370.0},{"date":"2026-10-15","foreign_net":6037.0,"institution_net":742.0,"retail_net":-6779.0},{"date":"2026-10-14","foreign_net":-6444.0,"institution_net":154.0,"retail_net":6290.0},{"date":"2026-10-13","foreign_net":15161.0,"institution_net":-524.0,"retail_net":-14637.0},{"date":"2026-10-12","foreign_net":14306.0,"institution_net":-511.0,"retail_net":-13795.0},{"date":"2026-10-08","foreign_net":-8089.0,"institution_net":-5355.0,"retail_net":13444.0},{"date":"2026-10-07","foreign_net":-7395.0,"institution_net":1641.0,"retail_net":5754.0},{"date":"2026-10-06","foreign_net":-2503.0,"institution_net":4351.0,"retail_net":-1848.0},{"date":"2026-10-02","foreign_net":6457.0,"institution_net":204.0,"retail_net":-6661.0},{"date":"2026-10-01","foreign_net":-21101.0,"institution_net":-1315.0,"retail_net":22416.0},{"date":"2026-09-30","foreign_net":-13822.0,"institution_net":1776.0,"retail_net":12046.0},{"date":"2026-09-29","foreign_net":-10390.0,"institution_net":12.0,"retail_net":10378.0},{"date":"2026-09-28","foreign_net":15672.0,"institution_net":-923.0,"retail_net":-14749.0},{"date":"2026-09-23","foreign_net":-13542.0,"institution_net":-3999.0,"retail_net":17541.0},{"date":"2026-09-22","foreign_net":-6678.0,"institution_net":752.0,"retail_net":5926.0},{"date":"2026-09-21","foreign_net":-24894.0,"institution_net":1536.0,"retail_net":23358.0},{"date":"2026-09-18","foreign_net":10989.0,"institution_net":1685.0,"retail_net":-12674.0},{"date":"2026-09-17","foreign_net":26737.0,"institution_net":-3890.0,"retail_net":-22847.0},{"date":"2026-09-16","foreign_net":-31462.0,"institution_net":1369.0,"retail_net":30093.0},{"date":"2026-09-15","foreign_net":-9391.0,"institution_net":1667.0,"retail_net":7724.0},{"date":"2026-09-14","foreign_net":64706.0,"institution_net":146.0,"retail_net":-64852.0},{"date":"2026-09-11","foreign_net":-10491.0,"institution_net":282.0,"retail_net":10209.0},{"date":"2026-09-10","foreign_net":-1679.0,"institution_net":-5938.0,"retail_net":7617.0},{"date":"2026-09-09","foreign_net":-12129.0,"institution_net":7183.0,"retail_net":4946.0},{"date":"2026-09-08","foreign_net":-4111.0,"institution_net":-114.0,"retail_net":4225.0}],"periods":{"d1":{"foreign_net":-1633.0,"institution_net":622.0,"retail_net":1011.0},"d3":{"foreign_net":-4342.0,"institution_net":-3604.0,"retail_net":7946.0},"d7":{"foreign_net":3703.0,"institution_net":2243.0,"retail_net":-5946.0},"d14":{"foreign_net":15196.0,"institution_net":2203.0,"retail_net":-17399.0},"d30":{"foreign_net":-26390.0,"institution_net":2432.0,"retail_net":23958.0}}},"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 4.64x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":74,"summary":"매출 +34.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":34.7,"unit":"%","percentile":77,"direction":"higher_better"},{"name":"영업이익 성장률","value":21.7,"unit":"%","percentile":71,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.7%","metrics":[{"name":"ROE","value":1.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":11.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":29.7,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.9,"unit":"%","percentile":32,"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":40,"summary":"유동비율 0.5x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":0.53,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.98,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":17.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.64x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +34.7%"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.86,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.71,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.5,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.99,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":18.56,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":11.49,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 35% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 35% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.64,"current_pbr":0.31,"per_5y_high":6.47,"per_5y_low":2.99,"per_5y_avg":4.62,"per_percentile":55.6,"pbr_5y_high":0.57,"pbr_5y_low":0.39,"pbr_5y_avg":0.47,"pbr_percentile":0.0,"per_5y_median":4.61,"pbr_5y_median":0.46,"history":[{"quarter":"2024-Q2","per":2.99,"pbr":0.57},{"quarter":"2024-Q3","per":3.8,"pbr":0.54},{"quarter":"2024-Q4","per":3.68,"pbr":0.46},{"quarter":"2025-Q1","per":4.39,"pbr":0.43},{"quarter":"2025-Q2","per":6.47,"pbr":0.48},{"quarter":"2025-Q3","per":5.48,"pbr":0.46},{"quarter":"2025-Q4","per":5.14,"pbr":0.45},{"quarter":"2026-Q1","per":5.06,"pbr":0.44},{"quarter":"2026-Q2","per":4.61,"pbr":0.39},{"quarter":"현재","per":4.64,"pbr":0.31}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4010.113,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3830.7615,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3307.7034,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3056.9048,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3530.1099,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3421.2727,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3407.8948,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3344.6052,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2990.0,"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":"Basic Materials","industry":"STEEL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":2.99,"eps":1340.99,"close":4010.11,"source":"reported"},{"date":"2024-07","per":2.97,"eps":1340.99,"close":3977.92,"source":"reported"},{"date":"2024-08","per":2.69,"eps":1340.99,"close":3605.42,"source":"reported"},{"date":"2024-09","per":3.8,"eps":1009.32,"close":3830.76,"source":"reported"},{"date":"2024-10","per":3.57,"eps":1009.32,"close":3605.42,"source":"reported"},{"date":"2024-11","per":3.33,"eps":1009.32,"close":3361.69,"source":"reported"},{"date":"2024-12","per":3.68,"eps":899.38,"close":3307.7,"source":"reported"},{"date":"2025-01","per":3.71,"eps":899.38,"close":3336.1,"source":"reported"},{"date":"2025-02","per":3.56,"eps":899.38,"close":3198.87,"source":"reported"},{"date":"2025-03","per":4.39,"eps":696.49,"close":3056.9,"source":"reported"},{"date":"2025-04","per":4.72,"eps":696.49,"close":3284.04,"source":"reported"},{"date":"2025-05","per":4.85,"eps":696.49,"close":3378.68,"source":"reported"},{"date":"2025-06","per":6.47,"eps":545.44,"close":3530.11,"source":"reported"},{"date":"2025-07","per":6.52,"eps":545.44,"close":3553.77,"source":"reported"},{"date":"2025-08","per":6.15,"eps":545.44,"close":3355.02,"source":"reported"},{"date":"2025-09","per":5.48,"eps":623.76,"close":3421.27,"source":"reported"},{"date":"2025-10","per":5.49,"eps":623.76,"close":3426.0,"source":"reported"},{"date":"2025-11","per":5.05,"eps":623.76,"close":3151.55,"source":"reported"},{"date":"2025-12","per":5.14,"eps":663.42,"close":3407.89,"source":"reported"},{"date":"2026-01","per":5.08,"eps":663.42,"close":3368.95,"source":"reported"},{"date":"2026-02","per":5.43,"eps":663.42,"close":3602.63,"source":"reported"},{"date":"2026-03","per":5.06,"eps":660.65,"close":3344.61,"source":"reported"},{"date":"2026-04","per":5.81,"eps":660.65,"close":3836.32,"source":"reported"},{"date":"2026-05","per":4.61,"eps":660.65,"close":3042.76,"source":"reported"},{"date":"2026-06","per":4.61,"eps":648.84,"close":2990.0,"source":"reported"},{"date":"2026-07","per":4.79,"eps":648.84,"close":3105.0,"source":"reported"},{"date":"2026-08","per":5.32,"eps":648.84,"close":3455.0,"source":"reported"},{"date":"2026-09","per":5.22,"eps":648.84,"close":3390.0,"source":"reported"},{"date":"2026-10","per":4.67,"eps":648.84,"close":3030.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.66,"std":1.02,"upper_1sd":5.68,"lower_1sd":3.64,"current":4.67,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.65,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":73,"summary":"배당성향 12%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":12.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":8.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.98,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.65,"summary":"배당수익률 2.65%","metrics":[{"name":"배당수익률","value":2.65,"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":"4.6배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"1.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:13.777276+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.017106171678234614,"dividend_yield":null,"eps":168.0,"revenue":76242949644.0,"operating_income":7910662024.0,"net_income":4732064514.0,"market_cap":null,"profit_margin":0.06206560129291107,"operating_margin":0.10375598086035666,"roa":0.008592539600080551,"gross_margin":0.18564003944086443,"total_equity":276629078850.0,"total_assets":550717801051.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.7,"pbr":0.39,"roe":0.014164355069631242,"dividend_yield":2.65,"eps":134.48,"revenue":56622788337.0,"operating_income":6498769606.0,"net_income":3846248194.0,"market_cap":108100000000.0,"profit_margin":0.0679275660376951,"operating_margin":0.11477304097639072,"roa":0.007043367027014874,"gross_margin":0.20207002901203663,"total_equity":271544180804.0,"total_assets":546080898418.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01721477563816234,"dividend_yield":null,"eps":162.71,"revenue":65843292969.0,"operating_income":7710102843.0,"net_income":4653640592.0,"market_cap":null,"profit_margin":0.07067751903281938,"operating_margin":0.11709777101564514,"roa":0.00901975049210859,"gross_margin":0.20486191768006984,"total_equity":270328274374.0,"total_assets":515938949317.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.019794091622251812,"dividend_yield":null,"eps":183.65,"revenue":65195981120.0,"operating_income":8195303965.0,"net_income":5252431238.0,"market_cap":null,"profit_margin":0.08056372720785278,"operating_margin":0.12570259430432817,"roa":0.00988936431830218,"gross_margin":0.20991872486449362,"total_equity":265353487204.0,"total_assets":531119197245.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.019771046618404408,"dividend_yield":null,"eps":179.81,"revenue":63015581054.0,"operating_income":7521797296.0,"net_income":5142470103.0,"market_cap":null,"profit_margin":0.08160632683198236,"operating_margin":0.11936408694786674,"roa":0.009995558124071598,"gross_margin":0.18348300992562327,"total_equity":260101055966.0,"total_assets":514475533949.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.015363772639514904,"dividend_yield":null,"eps":137.25,"revenue":53888518646.0,"operating_income":6690250141.0,"net_income":3925255145.0,"market_cap":null,"profit_margin":0.07284028664408947,"operating_margin":0.12414982465836624,"roa":0.008300302962678353,"gross_margin":0.22313514305319546,"total_equity":255487713669.0,"total_assets":472905044870.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.013826720505105371,"dividend_yield":null,"eps":123.05,"revenue":62388354172.0,"operating_income":5808689708.0,"net_income":3519210079.0,"market_cap":null,"profit_margin":0.05640812497309678,"operating_margin":0.09310535251476389,"roa":0.007429360276477555,"gross_margin":0.17247750353108962,"total_equity":254522399415.0,"total_assets":473689516733.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.011900891405849106,"dividend_yield":null,"eps":105.33,"revenue":56347547363.0,"operating_income":6065708327.0,"net_income":3012314703.0,"market_cap":null,"profit_margin":0.05345955314779155,"operating_margin":0.10764813396266792,"roa":0.007033446306976849,"gross_margin":0.18476820082210754,"total_equity":253116728846.0,"total_assets":428284310639.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03783459083848738,"dividend_yield":null,"eps":330.86,"revenue":79826052963.0,"operating_income":11819003709.0,"net_income":9462598176.0,"market_cap":null,"profit_margin":0.11854022370849261,"operating_margin":0.14805947770558317,"roa":0.021672689429733567,"gross_margin":0.2139645375541327,"total_equity":250104414143.0,"total_assets":436613933249.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.040475220910925716,"dividend_yield":null,"eps":340.14,"revenue":76712147652.0,"operating_income":13439582138.0,"net_income":9727942653.0,"market_cap":null,"profit_margin":0.12681098040860778,"operating_margin":0.17519496649954122,"roa":0.021748716373778686,"gross_margin":0.25415767007914924,"total_equity":240343163893.0,"total_assets":447288128909.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.028453260924341826,"dividend_yield":null,"eps":232.99,"revenue":76514892660.0,"operating_income":9967892150.0,"net_income":6663475887.0,"market_cap":null,"profit_margin":0.08708730621383322,"operating_margin":0.13027388268442225,"roa":0.01487425962372644,"gross_margin":0.2160206542855261,"total_equity":234190235865.0,"total_assets":447987063260.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.05469736281863317,"dividend_yield":null,"eps":437.0,"revenue":85523538109.0,"operating_income":17487932156.0,"net_income":12494818733.0,"market_cap":null,"profit_margin":0.14609801008320442,"operating_margin":0.20448092469831614,"roa":0.027585304460433946,"gross_margin":0.2849254466407029,"total_equity":228435487364.0,"total_assets":452951996630.0}],"current_price":3010.0,"change_pct":-0.33,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3150.0},{"date":"2016-10-25","close":3140.0},{"date":"2016-10-26","close":3110.0},{"date":"2016-10-27","close":3120.0},{"date":"2016-10-28","close":3135.0},{"date":"2016-10-31","close":3145.0},{"date":"2016-11-01","close":3165.0},{"date":"2016-11-02","close":3070.0},{"date":"2016-11-03","close":3000.0},{"date":"2016-11-04","close":3070.0},{"date":"2016-11-07","close":3095.0},{"date":"2016-11-08","close":3100.0},{"date":"2016-11-09","close":2995.0},{"date":"2016-11-10","close":3050.0},{"date":"2016-11-11","close":3080.0},{"date":"2016-11-14","close":3045.0},{"date":"2016-11-15","close":3030.0},{"date":"2016-11-16","close":3065.0},{"date":"2016-11-17","close":3105.0},{"date":"2016-11-18","close":3100.0},{"date":"2016-11-21","close":3090.0},{"date":"2016-11-22","close":3090.0},{"date":"2016-11-23","close":3085.0},{"date":"2016-11-24","close":3050.0},{"date":"2016-11-25","close":3030.0},{"date":"2016-11-28","close":2940.0},{"date":"2016-11-29","close":2935.0},{"date":"2016-11-30","close":2900.0},{"date":"2016-12-01","close":3000.0},{"date":"2016-12-02","close":2985.0},{"date":"2016-12-05","close":2915.0},{"date":"2016-12-06","close":2950.0},{"date":"2016-12-07","close":2925.0},{"date":"2016-12-08","close":2970.0},{"date":"2016-12-09","close":3000.0},{"date":"2016-12-12","close":3025.0},{"date":"2016-12-13","close":3040.0},{"date":"2016-12-14","close":3045.0},{"date":"2016-12-15","close":3040.0},{"date":"2016-12-16","close":2980.0},{"date":"2016-12-19","close":2970.0},{"date":"2016-12-20","close":3010.0},{"date":"2016-12-21","close":3015.0},{"date":"2016-12-22","close":3025.0},{"date":"2016-12-23","close":3045.0},{"date":"2016-12-26","close":3050.0},{"date":"2016-12-27","close":3070.0},{"date":"2016-12-28","close":3085.0},{"date":"2016-12-29","close":3135.0},{"date":"2017-01-02","close":3155.0},{"date":"2017-01-03","close":3155.0},{"date":"2017-01-04","close":3180.0},{"date":"2017-01-05","close":3205.0},{"date":"2017-01-06","close":3225.0},{"date":"2017-01-09","close":3220.0},{"date":"2017-01-10","close":3225.0},{"date":"2017-01-11","close":3250.0},{"date":"2017-01-12","close":3295.0},{"date":"2017-01-13","close":3295.0},{"date":"2017-01-16","close":3265.0},{"date":"2017-01-17","close":3260.0},{"date":"2017-01-18","close":3260.0},{"date":"2017-01-19","close":3270.0},{"date":"2017-01-20","close":3245.0},{"date":"2017-01-23","close":3230.0},{"date":"2017-01-24","close":3210.0},{"date":"2017-01-25","close":3165.0},{"date":"2017-01-26","close":3165.0},{"date":"2017-01-31","close":3480.0},{"date":"2017-02-01","close":3750.0},{"date":"2017-02-02","close":3685.0},{"date":"2017-02-03","close":3900.0},{"date":"2017-02-06","close":3980.0},{"date":"2017-02-07","close":3865.0},{"date":"2017-02-08","close":3765.0},{"date":"2017-02-09","close":3845.0},{"date":"2017-02-10","close":3800.0},{"date":"2017-02-13","close":3850.0},{"date":"2017-02-14","close":4115.0},{"date":"2017-02-15","close":3995.0},{"date":"2017-02-16","close":3845.0},{"date":"2017-02-17","close":3895.0},{"date":"2017-02-20","close":4300.0},{"date":"2017-02-21","close":4265.0},{"date":"2017-02-22","close":4510.0},{"date":"2017-02-23","close":4365.0},{"date":"2017-02-24","close":4255.0},{"date":"2017-02-27","close":4200.0},{"date":"2017-02-28","close":4125.0},{"date":"2017-03-02","close":4125.0},{"date":"2017-03-03","close":4060.0},{"date":"2017-03-06","close":4020.0},{"date":"2017-03-07","close":4110.0},{"date":"2017-03-08","close":4115.0},{"date":"2017-03-09","close":4050.0},{"date":"2017-03-10","close":4160.0},{"date":"2017-03-13","close":4295.0},{"date":"2017-03-14","close":4135.0},{"date":"2017-03-15","close":4140.0},{"date":"2017-03-16","close":4190.0},{"date":"2017-03-17","close":4185.0},{"date":"2017-03-20","close":4210.0},{"date":"2017-03-21","close":4215.0},{"date":"2017-03-22","close":4160.0},{"date":"2017-03-23","close":4095.0},{"date":"2017-03-24","close":4110.0},{"date":"2017-03-27","close":4125.0},{"date":"2017-03-28","close":4050.0},{"date":"2017-03-29","close":4100.0},{"date":"2017-03-30","close":4130.0},{"date":"2017-03-31","close":4135.0},{"date":"2017-04-03","close":4165.0},{"date":"2017-04-04","close":4215.0},{"date":"2017-04-05","close":4270.0},{"date":"2017-04-06","close":4330.0},{"date":"2017-04-07","close":4330.0},{"date":"2017-04-10","close":4205.0},{"date":"2017-04-11","close":4465.0},{"date":"2017-04-12","close":4455.0},{"date":"2017-04-13","close":4450.0},{"date":"2017-04-14","close":4340.0},{"date":"2017-04-17","close":4420.0},{"date":"2017-04-18","close":4640.0},{"date":"2017-04-19","close":4660.0},{"date":"2017-04-20","close":4590.0},{"date":"2017-04-21","close":4540.0},{"date":"2017-04-24","close":4540.0},{"date":"2017-04-25","close":4600.0},{"date":"2017-04-26","close":4300.0},{"date":"2017-04-27","close":4240.0},{"date":"2017-04-28","close":4150.0},{"date":"2017-05-02","close":4135.0},{"date":"2017-05-04","close":4135.0},{"date":"2017-05-08","close":4135.0},{"date":"2017-05-10","close":4160.0},{"date":"2017-05-11","close":4125.0},{"date":"2017-05-12","close":4085.0},{"date":"2017-05-15","close":4000.0},{"date":"2017-05-16","close":4065.0},{"date":"2017-05-17","close":4070.0},{"date":"2017-05-18","close":3920.0},{"date":"2017-05-19","close":3960.0},{"date":"2017-05-22","close":4010.0},{"date":"2017-05-23","close":3950.0},{"date":"2017-05-24","close":4015.0},{"date":"2017-05-25","close":4090.0},{"date":"2017-05-26","close":4085.0},{"date":"2017-05-29","close":4005.0},{"date":"2017-05-30","close":4005.0},{"date":"2017-05-31","close":4135.0},{"date":"2017-06-01","close":4085.0},{"date":"2017-06-02","close":4090.0},{"date":"2017-06-05","close":4025.0},{"date":"2017-06-07","close":4150.0},{"date":"2017-06-08","close":4265.0},{"date":"2017-06-09","close":4315.0},{"date":"2017-06-12","close":4335.0},{"date":"2017-06-13","close":4335.0},{"date":"2017-06-14","close":4320.0},{"date":"2017-06-15","close":4315.0},{"date":"2017-06-16","close":4370.0},{"date":"2017-06-19","close":4440.0},{"date":"2017-06-20","close":4430.0},{"date":"2017-06-21","close":4335.0},{"date":"2017-06-22","close":4265.0},{"date":"2017-06-23","close":4325.0},{"date":"2017-06-26","close":4350.0},{"date":"2017-06-27","close":4500.0},{"date":"2017-06-28","close":4535.0},{"date":"2017-06-29","close":4525.0},{"date":"2017-06-30","close":4590.0},{"date":"2017-07-03","close":4640.0},{"date":"2017-07-04","close":4575.0},{"date":"2017-07-05","close":4575.0},{"date":"2017-07-06","close":4565.0},{"date":"2017-07-07","close":4585.0},{"date":"2017-07-10","close":4570.0},{"date":"2017-07-11","close":4570.0},{"date":"2017-07-12","close":4570.0},{"date":"2017-07-13","close":4525.0},{"date":"2017-07-14","close":4490.0},{"date":"2017-07-17","close":4380.0},{"date":"2017-07-18","close":4385.0},{"date":"2017-07-19","close":4325.0},{"date":"2017-07-20","close":4370.0},{"date":"2017-07-21","close":4390.0},{"date":"2017-07-24","close":4380.0},{"date":"2017-07-25","close":4345.0},{"date":"2017-07-26","close":4345.0},{"date":"2017-07-27","close":4340.0},{"date":"2017-07-28","close":4200.0},{"date":"2017-07-31","close":4250.0},{"date":"2017-08-01","close":4265.0},{"date":"2017-08-02","close":4280.0},{"date":"2017-08-03","close":4260.0},{"date":"2017-08-04","close":4200.0},{"date":"2017-08-07","close":4200.0},{"date":"2017-08-08","close":4210.0},{"date":"2017-08-09","close":4160.0},{"date":"2017-08-10","close":4030.0},{"date":"2017-08-11","close":3995.0},{"date":"2017-08-14","close":3965.0},{"date":"2017-08-16","close":3980.0},{"date":"2017-08-17","close":4060.0},{"date":"2017-08-18","close":4040.0},{"date":"2017-08-21","close":4040.0},{"date":"2017-08-22","close":4060.0},{"date":"2017-08-23","close":4025.0},{"date":"2017-08-24","close":4030.0},{"date":"2017-08-25","close":4030.0},{"date":"2017-08-28","close":4050.0},{"date":"2017-08-29","close":4140.0},{"date":"2017-08-30","close":4150.0},{"date":"2017-08-31","close":4145.0},{"date":"2017-09-01","close":4075.0},{"date":"2017-09-04","close":3985.0},{"date":"2017-09-05","close":3975.0},{"date":"2017-09-06","close":3970.0},{"date":"2017-09-07","close":3980.0},{"date":"2017-09-08","close":3910.0},{"date":"2017-09-11","close":3960.0},{"date":"2017-09-12","close":3820.0},{"date":"2017-09-13","close":3685.0},{"date":"2017-09-14","close":3625.0},{"date":"2017-09-15","close":3630.0},{"date":"2017-09-18","close":3555.0},{"date":"2017-09-19","close":3500.0},{"date":"2017-09-20","close":3520.0},{"date":"2017-09-21","close":3385.0},{"date":"2017-09-22","close":3350.0},{"date":"2017-09-25","close":3340.0},{"date":"2017-09-26","close":3335.0},{"date":"2017-09-27","close":3405.0},{"date":"2017-09-28","close":3300.0},{"date":"2017-09-29","close":3190.0},{"date":"2017-10-10","close":3175.0},{"date":"2017-10-11","close":3205.0},{"date":"2017-10-12","close":3275.0},{"date":"2017-10-13","close":3260.0},{"date":"2017-10-16","close":3340.0},{"date":"2017-10-17","close":3475.0},{"date":"2017-10-18","close":3440.0},{"date":"2017-10-19","close":3445.0},{"date":"2017-10-20","close":3410.0},{"date":"2017-10-23","close":3420.0},{"date":"2017-10-24","close":3505.0},{"date":"2017-10-25","close":3555.0},{"date":"2017-10-26","close":3580.0},{"date":"2017-10-27","close":3620.0},{"date":"2017-10-30","close":3475.0},{"date":"2017-10-31","close":3485.0},{"date":"2017-11-01","close":3440.0},{"date":"2017-11-02","close":3300.0},{"date":"2017-11-03","close":3280.0},{"date":"2017-11-06","close":3325.0},{"date":"2017-11-07","close":3435.0},{"date":"2017-11-08","close":3385.0},{"date":"2017-11-09","close":3350.0},{"date":"2017-11-10","close":3375.0},{"date":"2017-11-13","close":3305.0},{"date":"2017-11-14","close":3300.0},{"date":"2017-11-15","close":3305.0},{"date":"2017-11-16","close":3270.0},{"date":"2017-11-17","close":3285.0},{"date":"2017-11-20","close":3285.0},{"date":"2017-11-21","close":3270.0},{"date":"2017-11-22","close":3280.0},{"date":"2017-11-23","close":3305.0},{"date":"2017-11-24","close":3360.0},{"date":"2017-11-27","close":3420.0},{"date":"2017-11-28","close":3390.0},{"date":"2017-11-29","close":3180.0},{"date":"2017-11-30","close":3020.0},{"date":"2017-12-01","close":3070.0},{"date":"2017-12-04","close":3025.0},{"date":"2017-12-05","close":3060.0},{"date":"2017-12-06","close":3040.0},{"date":"2017-12-07","close":3030.0},{"date":"2017-12-08","close":3020.0},{"date":"2017-12-11","close":3005.0},{"date":"2017-12-12","close":3020.0},{"date":"2017-12-13","close":3020.0},{"date":"2017-12-14","close":3040.0},{"date":"2017-12-15","close":3040.0},{"date":"2017-12-18","close":2990.0},{"date":"2017-12-19","close":2995.0},{"date":"2017-12-20","close":2995.0},{"date":"2017-12-21","close":2920.0},{"date":"2017-12-22","close":2945.0},{"date":"2017-12-26","close":2945.0},{"date":"2017-12-27","close":2940.0},{"date":"2017-12-28","close":2930.0},{"date":"2018-01-02","close":2348.3862},{"date":"2018-01-03","close":2368.561},{"date":"2018-01-04","close":2372.5964},{"date":"2018-01-05","close":2404.8765},{"date":"2018-01-08","close":2437.1567},{"date":"2018-01-09","close":2404.8765},{"date":"2018-01-10","close":2392.7717},{"date":"2018-01-11","close":2360.4912},{"date":"2018-01-12","close":2380.6665},{"date":"2018-01-15","close":2372.5964},{"date":"2018-01-16","close":2344.3513},{"date":"2018-01-17","close":2364.5261},{"date":"2018-01-18","close":2344.3513},{"date":"2018-01-19","close":2457.3323},{"date":"2018-01-22","close":2550.1377},{"date":"2018-01-23","close":2554.1729},{"date":"2018-01-24","close":2558.2075},{"date":"2018-01-25","close":2558.2075},{"date":"2018-01-26","close":2578.3831},{"date":"2018-01-29","close":2582.4175},{"date":"2018-01-30","close":2533.9976},{"date":"2018-01-31","close":2546.103},{"date":"2018-02-01","close":2618.7329},{"date":"2018-02-02","close":2566.2781},{"date":"2018-02-05","close":2521.8923},{"date":"2018-02-06","close":2550.1377},{"date":"2018-02-07","close":2521.8923},{"date":"2018-02-08","close":2525.9272},{"date":"2018-02-09","close":2525.9272},{"date":"2018-02-12","close":2513.8225},{"date":"2018-02-13","close":2505.7524},{"date":"2018-02-14","close":2473.4724},{"date":"2018-02-19","close":2501.7173},{"date":"2018-02-20","close":2477.5068},{"date":"2018-02-21","close":2517.8577},{"date":"2018-02-22","close":2598.5581},{"date":"2018-02-23","close":2622.7681},{"date":"2018-02-26","close":2562.2429},{"date":"2018-02-27","close":2566.2781},{"date":"2018-02-28","close":2582.4175},{"date":"2018-03-02","close":2582.4175},{"date":"2018-03-05","close":2574.3479},{"date":"2018-03-06","close":2542.0676},{"date":"2018-03-07","close":2558.2075},{"date":"2018-03-08","close":2574.3479},{"date":"2018-03-09","close":2550.1377},{"date":"2018-03-12","close":2566.2781},{"date":"2018-03-13","close":2606.6277},{"date":"2018-03-14","close":2618.7329},{"date":"2018-03-15","close":2574.3479},{"date":"2018-03-16","close":2582.4175},{"date":"2018-03-19","close":2646.9778},{"date":"2018-03-20","close":2638.9082},{"date":"2018-03-21","close":2622.7681},{"date":"2018-03-22","close":2578.3831},{"date":"2018-03-23","close":2533.9976},{"date":"2018-03-26","close":2517.8577},{"date":"2018-03-27","close":2538.0325},{"date":"2018-03-28","close":2461.3669},{"date":"2018-03-29","close":2477.5068},{"date":"2018-03-30","close":2538.0325},{"date":"2018-04-02","close":2509.7874},{"date":"2018-04-03","close":2501.7173},{"date":"2018-04-04","close":2497.6824},{"date":"2018-04-05","close":2546.103},{"date":"2018-04-06","close":2525.9272},{"date":"2018-04-09","close":2429.0867},{"date":"2018-04-10","close":2396.8064},{"date":"2018-04-11","close":2356.4563},{"date":"2018-04-12","close":2372.5964},{"date":"2018-04-13","close":2376.6316},{"date":"2018-04-16","close":2388.7366},{"date":"2018-04-17","close":2352.4214},{"date":"2018-04-18","close":2396.8064},{"date":"2018-04-19","close":2493.6472},{"date":"2018-04-20","close":2671.1885},{"date":"2018-04-23","close":2800.3093},{"date":"2018-04-24","close":2828.5544},{"date":"2018-04-25","close":2780.134},{"date":"2018-04-26","close":2703.4685},{"date":"2018-04-27","close":2667.1536},{"date":"2018-04-30","close":2885.0449},{"date":"2018-05-02","close":2893.115},{"date":"2018-05-03","close":2824.5198},{"date":"2018-05-04","close":2901.1853},{"date":"2018-05-08","close":2776.0991},{"date":"2018-05-09","close":2812.4141},{"date":"2018-05-10","close":2881.01},{"date":"2018-05-11","close":2957.6755},{"date":"2018-05-14","close":3006.0959},{"date":"2018-05-15","close":3066.6213},{"date":"2018-05-16","close":2824.5198},{"date":"2018-05-17","close":2848.7297},{"date":"2018-05-18","close":2860.8345},{"date":"2018-05-21","close":2784.1692},{"date":"2018-05-23","close":2812.4141},{"date":"2018-05-24","close":2784.1692},{"date":"2018-05-25","close":2586.4534},{"date":"2018-05-28","close":2820.4841},{"date":"2018-05-29","close":2731.7136},{"date":"2018-05-30","close":2634.8735},{"date":"2018-05-31","close":2703.4685},{"date":"2018-06-01","close":2699.4333},{"date":"2018-06-04","close":2751.8887},{"date":"2018-06-05","close":2792.2393},{"date":"2018-06-07","close":2856.7998},{"date":"2018-06-08","close":2844.6946},{"date":"2018-06-11","close":2836.6245},{"date":"2018-06-12","close":2800.3093},{"date":"2018-06-14","close":2687.3284},{"date":"2018-06-15","close":2796.2744},{"date":"2018-06-18","close":3002.0608},{"date":"2018-06-19","close":2905.2197},{"date":"2018-06-20","close":3195.7415},{"date":"2018-06-21","close":3038.3762},{"date":"2018-06-22","close":2800.3093},{"date":"2018-06-25","close":2719.6089},{"date":"2018-06-26","close":2719.6089},{"date":"2018-06-27","close":2642.9438},{"date":"2018-06-28","close":2566.2781},{"date":"2018-06-29","close":2517.8577},{"date":"2018-07-02","close":2429.0867},{"date":"2018-07-03","close":2477.5068},{"date":"2018-07-04","close":2485.5771},{"date":"2018-07-05","close":2449.2622},{"date":"2018-07-06","close":2481.5422},{"date":"2018-07-09","close":2437.1567},{"date":"2018-07-10","close":2461.3669},{"date":"2018-07-11","close":2469.4375},{"date":"2018-07-12","close":2465.4019},{"date":"2018-07-13","close":2400.8416},{"date":"2018-07-16","close":2372.5964},{"date":"2018-07-17","close":2392.7717},{"date":"2018-07-18","close":2380.6665},{"date":"2018-07-19","close":2380.6665},{"date":"2018-07-20","close":2340.3159},{"date":"2018-07-23","close":2251.5452},{"date":"2018-07-24","close":2304.001},{"date":"2018-07-25","close":2271.7202},{"date":"2018-07-26","close":2295.9309},{"date":"2018-07-27","close":2291.8955},{"date":"2018-07-30","close":2287.8611},{"date":"2018-07-31","close":2267.6855},{"date":"2018-08-01","close":2283.8257},{"date":"2018-08-02","close":2267.6855},{"date":"2018-08-03","close":2312.0708},{"date":"2018-08-06","close":2291.8955},{"date":"2018-08-07","close":2291.8955},{"date":"2018-08-08","close":2299.9658},{"date":"2018-08-09","close":2275.7556},{"date":"2018-08-10","close":2275.7556},{"date":"2018-08-13","close":2255.5808},{"date":"2018-08-14","close":2275.7556},{"date":"2018-08-16","close":2308.0361},{"date":"2018-08-17","close":2352.4214},{"date":"2018-08-20","close":2356.4563},{"date":"2018-08-21","close":2348.3862},{"date":"2018-08-22","close":2340.3159},{"date":"2018-08-23","close":2392.7717},{"date":"2018-08-24","close":2412.9468},{"date":"2018-08-27","close":2404.8765},{"date":"2018-08-28","close":2388.7366},{"date":"2018-08-29","close":2336.2812},{"date":"2018-08-30","close":2469.4375},{"date":"2018-08-31","close":2433.1218},{"date":"2018-09-03","close":2376.6316},{"date":"2018-09-04","close":2368.561},{"date":"2018-09-05","close":2340.3159},{"date":"2018-09-06","close":2312.0708},{"date":"2018-09-07","close":2336.2812},{"date":"2018-09-10","close":2404.8765},{"date":"2018-09-11","close":2384.7017},{"date":"2018-09-12","close":2396.8064},{"date":"2018-09-13","close":2392.7717},{"date":"2018-09-14","close":2400.8416},{"date":"2018-09-17","close":2364.5261},{"date":"2018-09-18","close":2340.3159},{"date":"2018-09-19","close":2308.0361},{"date":"2018-09-20","close":2332.2461},{"date":"2018-09-21","close":2340.3159},{"date":"2018-09-27","close":2332.2461},{"date":"2018-09-28","close":2299.9658},{"date":"2018-10-01","close":2295.9309},{"date":"2018-10-02","close":2259.6157},{"date":"2018-10-04","close":2275.7556},{"date":"2018-10-05","close":2251.5452},{"date":"2018-10-08","close":2259.6157},{"date":"2018-10-10","close":2174.8796},{"date":"2018-10-11","close":1997.339},{"date":"2018-10-12","close":2033.6539},{"date":"2018-10-15","close":2037.6891},{"date":"2018-10-16","close":2017.5142},{"date":"2018-10-17","close":2037.6891},{"date":"2018-10-18","close":2065.9346},{"date":"2018-10-19","close":2065.9346},{"date":"2018-10-22","close":2074.0044},{"date":"2018-10-23","close":2057.8645},{"date":"2018-10-24","close":2057.8645},{"date":"2018-10-25","close":1981.1986},{"date":"2018-10-26","close":1815.7625},{"date":"2018-10-29","close":1739.097},{"date":"2018-10-30","close":1835.9377},{"date":"2018-10-31","close":1827.8677},{"date":"2018-11-01","close":1856.1128},{"date":"2018-11-02","close":1936.8134},{"date":"2018-11-05","close":1900.498},{"date":"2018-11-06","close":1920.6735},{"date":"2018-11-07","close":1904.5332},{"date":"2018-11-08","close":1993.3038},{"date":"2018-11-09","close":1993.3038},{"date":"2018-11-12","close":1969.0936},{"date":"2018-11-13","close":1896.4631},{"date":"2018-11-14","close":1912.6031},{"date":"2018-11-15","close":1924.7081},{"date":"2018-11-16","close":1977.1639},{"date":"2018-11-19","close":1977.1639},{"date":"2018-11-20","close":1973.1287},{"date":"2018-11-21","close":1973.1287},{"date":"2018-11-22","close":1989.2686},{"date":"2018-11-23","close":2001.3739},{"date":"2018-11-26","close":1997.339},{"date":"2018-11-27","close":1981.1986},{"date":"2018-11-28","close":2005.4088},{"date":"2018-11-29","close":1989.2686},{"date":"2018-11-30","close":2009.4442},{"date":"2018-12-03","close":2013.4788},{"date":"2018-12-04","close":1997.339},{"date":"2018-12-05","close":1956.9884},{"date":"2018-12-06","close":1948.9187},{"date":"2018-12-07","close":1952.9537},{"date":"2018-12-10","close":1803.6575},{"date":"2018-12-11","close":1912.6031},{"date":"2018-12-12","close":1940.8483},{"date":"2018-12-13","close":1912.6031},{"date":"2018-12-14","close":1920.6735},{"date":"2018-12-17","close":1900.498},{"date":"2018-12-18","close":1803.6575},{"date":"2018-12-19","close":1852.0779},{"date":"2018-12-20","close":1860.1477},{"date":"2018-12-21","close":1872.2531},{"date":"2018-12-24","close":1856.1128},{"date":"2018-12-26","close":1831.9027},{"date":"2018-12-27","close":1881.4136},{"date":"2018-12-28","close":1873.1617},{"date":"2019-01-02","close":1873.1617},{"date":"2019-01-03","close":1852.5321},{"date":"2019-01-04","close":1860.7841},{"date":"2019-01-07","close":1959.8058},{"date":"2019-01-08","close":2001.0647},{"date":"2019-01-09","close":2005.1908},{"date":"2019-01-10","close":1996.939},{"date":"2019-01-11","close":2054.7019},{"date":"2019-01-14","close":2009.3164},{"date":"2019-01-15","close":2013.4427},{"date":"2019-01-16","close":2108.3384},{"date":"2019-01-17","close":2079.4573},{"date":"2019-01-18","close":2137.2197},{"date":"2019-01-21","close":2194.9819},{"date":"2019-01-22","close":2199.1082},{"date":"2019-01-23","close":2273.3748},{"date":"2019-01-24","close":2240.3672},{"date":"2019-01-25","close":2215.6118},{"date":"2019-01-28","close":2207.3601},{"date":"2019-01-29","close":2207.3601},{"date":"2019-01-30","close":2240.3672},{"date":"2019-01-31","close":2252.7449},{"date":"2019-02-01","close":2252.7449},{"date":"2019-02-07","close":2256.8711},{"date":"2019-02-08","close":2215.6118},{"date":"2019-02-11","close":2199.1082},{"date":"2019-02-12","close":2318.76},{"date":"2019-02-13","close":2302.2561},{"date":"2019-02-14","close":2302.2561},{"date":"2019-02-15","close":2285.7522},{"date":"2019-02-18","close":2281.6262},{"date":"2019-02-19","close":2277.5005},{"date":"2019-02-20","close":2256.8711},{"date":"2019-02-21","close":2269.249},{"date":"2019-02-22","close":2269.249},{"date":"2019-02-25","close":2252.7449},{"date":"2019-02-26","close":2248.6191},{"date":"2019-02-27","close":2232.1155},{"date":"2019-02-28","close":2137.2197},{"date":"2019-03-04","close":2141.3459},{"date":"2019-03-05","close":2170.2271},{"date":"2019-03-06","close":2178.4788},{"date":"2019-03-07","close":2108.3384},{"date":"2019-03-08","close":2087.709},{"date":"2019-03-11","close":2050.5757},{"date":"2019-03-12","close":2054.7019},{"date":"2019-03-13","close":2054.7019},{"date":"2019-03-14","close":2145.4719},{"date":"2019-03-15","close":2124.842},{"date":"2019-03-18","close":2120.7163},{"date":"2019-03-19","close":2120.7163},{"date":"2019-03-20","close":2149.5977},{"date":"2019-03-21","close":2124.842},{"date":"2019-03-22","close":2083.583},{"date":"2019-03-25","close":2038.1979},{"date":"2019-03-26","close":2009.3164},{"date":"2019-03-27","close":1996.939},{"date":"2019-03-28","close":1988.6868},{"date":"2019-03-29","close":1988.6868},{"date":"2019-04-01","close":2001.0647},{"date":"2019-04-02","close":1996.939},{"date":"2019-04-03","close":2021.6945},{"date":"2019-04-04","close":2046.4496},{"date":"2019-04-05","close":2058.8276},{"date":"2019-04-08","close":2083.583},{"date":"2019-04-09","close":2079.4573},{"date":"2019-04-10","close":2062.9536},{"date":"2019-04-11","close":2091.8347},{"date":"2019-04-12","close":2087.709},{"date":"2019-04-15","close":2104.2129},{"date":"2019-04-16","close":2145.4719},{"date":"2019-04-17","close":2141.3459},{"date":"2019-04-18","close":2141.3459},{"date":"2019-04-19","close":2141.3459},{"date":"2019-04-22","close":2112.4644},{"date":"2019-04-23","close":2095.9607},{"date":"2019-04-24","close":2087.709},{"date":"2019-04-25","close":2075.3311},{"date":"2019-04-26","close":2116.5901},{"date":"2019-04-29","close":2083.583},{"date":"2019-04-30","close":2095.9607},{"date":"2019-05-02","close":2104.2129},{"date":"2019-05-03","close":2067.0791},{"date":"2019-05-07","close":2058.8276},{"date":"2019-05-08","close":2025.8201},{"date":"2019-05-09","close":2062.9536},{"date":"2019-05-10","close":2079.4573},{"date":"2019-05-13","close":2083.583},{"date":"2019-05-14","close":2087.709},{"date":"2019-05-15","close":2219.7378},{"date":"2019-05-16","close":2248.6191},{"date":"2019-05-17","close":2223.8638},{"date":"2019-05-20","close":2306.3818},{"date":"2019-05-21","close":2335.2632},{"date":"2019-05-22","close":2417.7812},{"date":"2019-05-23","close":2434.2852},{"date":"2019-05-24","close":2475.5442},{"date":"2019-05-27","close":2450.7886},{"date":"2019-05-28","close":2376.5225},{"date":"2019-05-29","close":2339.3889},{"date":"2019-05-30","close":2318.76},{"date":"2019-05-31","close":2393.0261},{"date":"2019-06-03","close":2372.3962},{"date":"2019-06-04","close":2372.3962},{"date":"2019-06-05","close":2331.1372},{"date":"2019-06-07","close":2298.1301},{"date":"2019-06-10","close":2322.8853},{"date":"2019-06-11","close":2372.3962},{"date":"2019-06-12","close":2355.8928},{"date":"2019-06-13","close":2347.6409},{"date":"2019-06-14","close":2364.1443},{"date":"2019-06-17","close":2294.0044},{"date":"2019-06-18","close":2285.7522},{"date":"2019-06-19","close":2343.5149},{"date":"2019-06-20","close":2331.1372},{"date":"2019-06-21","close":2302.2561},{"date":"2019-06-24","close":2327.0115},{"date":"2019-06-25","close":2310.5081},{"date":"2019-06-26","close":2306.3818},{"date":"2019-06-27","close":2318.76},{"date":"2019-06-28","close":2302.2561},{"date":"2019-07-01","close":2310.5081},{"date":"2019-07-02","close":2384.7742},{"date":"2019-07-03","close":2339.3889},{"date":"2019-07-04","close":2331.1372},{"date":"2019-07-05","close":2327.0115},{"date":"2019-07-08","close":2273.3748},{"date":"2019-07-09","close":2252.7449},{"date":"2019-07-10","close":2248.6191},{"date":"2019-07-11","close":2281.6262},{"date":"2019-07-12","close":2277.5005},{"date":"2019-07-15","close":2265.123},{"date":"2019-07-16","close":2256.8711},{"date":"2019-07-17","close":2178.4788},{"date":"2019-07-18","close":2145.4719},{"date":"2019-07-19","close":2166.1011},{"date":"2019-07-22","close":2091.8347},{"date":"2019-07-23","close":2042.324},{"date":"2019-07-24","close":2042.324},{"date":"2019-07-25","close":1996.939},{"date":"2019-07-26","close":1976.3096},{"date":"2019-07-29","close":1897.9172},{"date":"2019-07-30","close":1947.4282},{"date":"2019-07-31","close":1951.554},{"date":"2019-08-01","close":1918.5468},{"date":"2019-08-02","close":1918.5468},{"date":"2019-08-05","close":1840.1545},{"date":"2019-08-06","close":1794.7693},{"date":"2019-08-07","close":1840.1545},{"date":"2019-08-08","close":1881.4136},{"date":"2019-08-09","close":1922.6726},{"date":"2019-08-12","close":1902.0431},{"date":"2019-08-13","close":1869.0359},{"date":"2019-08-14","close":1856.658},{"date":"2019-08-16","close":1848.4062},{"date":"2019-08-19","close":1897.9172},{"date":"2019-08-20","close":1885.5396},{"date":"2019-08-21","close":1873.1617},{"date":"2019-08-22","close":1836.0286},{"date":"2019-08-23","close":1840.1545},{"date":"2019-08-26","close":1778.2656},{"date":"2019-08-27","close":1770.0138},{"date":"2019-08-28","close":1745.2585},{"date":"2019-08-29","close":1741.1324},{"date":"2019-08-30","close":1790.6434},{"date":"2019-09-02","close":1840.1545},{"date":"2019-09-03","close":1844.2804},{"date":"2019-09-04","close":1860.7841},{"date":"2019-09-05","close":1881.4136},{"date":"2019-09-06","close":1897.9172},{"date":"2019-09-09","close":1976.3096},{"date":"2019-09-10","close":1988.6868},{"date":"2019-09-11","close":1959.8058},{"date":"2019-09-16","close":2013.4427},{"date":"2019-09-17","close":1996.939},{"date":"2019-09-18","close":1976.3096},{"date":"2019-09-19","close":2062.9536},{"date":"2019-09-20","close":2083.583},{"date":"2019-09-23","close":2034.0723},{"date":"2019-09-24","close":1992.813},{"date":"2019-09-25","close":1939.1761},{"date":"2019-09-26","close":1943.3021},{"date":"2019-09-27","close":1963.9318},{"date":"2019-09-30","close":1951.554},{"date":"2019-10-01","close":1926.7986},{"date":"2019-10-02","close":2001.0647},{"date":"2019-10-04","close":1930.9244},{"date":"2019-10-07","close":1881.4136},{"date":"2019-10-08","close":1881.4136},{"date":"2019-10-10","close":1881.4136},{"date":"2019-10-11","close":1972.1836},{"date":"2019-10-14","close":1943.3021},{"date":"2019-10-15","close":1939.1761},{"date":"2019-10-16","close":1930.9244},{"date":"2019-10-17","close":1935.0504},{"date":"2019-10-18","close":1930.9244},{"date":"2019-10-21","close":1914.4208},{"date":"2019-10-22","close":1910.2947},{"date":"2019-10-23","close":1881.4136},{"date":"2019-10-24","close":1897.9172},{"date":"2019-10-25","close":1869.0359},{"date":"2019-10-28","close":1869.0359},{"date":"2019-10-29","close":1877.2877},{"date":"2019-10-30","close":1848.4062},{"date":"2019-10-31","close":1852.5321},{"date":"2019-11-01","close":1840.1545},{"date":"2019-11-04","close":1881.4136},{"date":"2019-11-05","close":1881.4136},{"date":"2019-11-06","close":1881.4136},{"date":"2019-11-07","close":1885.5396},{"date":"2019-11-08","close":1885.5396},{"date":"2019-11-11","close":1877.2877},{"date":"2019-11-12","close":1873.1617},{"date":"2019-11-13","close":1877.2877},{"date":"2019-11-14","close":1873.1617},{"date":"2019-11-15","close":1864.9099},{"date":"2019-11-18","close":1864.9099},{"date":"2019-11-19","close":1848.4062},{"date":"2019-11-20","close":1823.6509},{"date":"2019-11-21","close":1757.6364},{"date":"2019-11-22","close":1753.5104},{"date":"2019-11-25","close":1757.6364},{"date":"2019-11-26","close":1774.1396},{"date":"2019-11-27","close":1778.2656},{"date":"2019-11-28","close":1782.3916},{"date":"2019-11-29","close":1761.7622},{"date":"2019-12-02","close":1753.5104},{"date":"2019-12-03","close":1798.8954},{"date":"2019-12-04","close":1798.8954},{"date":"2019-12-05","close":1831.9027},{"date":"2019-12-06","close":1836.0286},{"date":"2019-12-09","close":1815.3988},{"date":"2019-12-10","close":1827.7769},{"date":"2019-12-11","close":1823.6509},{"date":"2019-12-12","close":1860.7841},{"date":"2019-12-13","close":1869.0359},{"date":"2019-12-16","close":1869.0359},{"date":"2019-12-17","close":1873.1617},{"date":"2019-12-18","close":1873.1617},{"date":"2019-12-19","close":1848.4062},{"date":"2019-12-20","close":1844.2804},{"date":"2019-12-23","close":1836.0286},{"date":"2019-12-24","close":1827.7769},{"date":"2019-12-26","close":1864.9099},{"date":"2019-12-27","close":1894.4446},{"date":"2019-12-30","close":1864.9099},{"date":"2020-01-02","close":1881.7867},{"date":"2020-01-03","close":1856.4713},{"date":"2020-01-06","close":1780.5249},{"date":"2020-01-07","close":1793.1825},{"date":"2020-01-08","close":1738.3323},{"date":"2020-01-09","close":1784.7441},{"date":"2020-01-10","close":1826.9365},{"date":"2020-01-13","close":1835.3751},{"date":"2020-01-14","close":1856.4713},{"date":"2020-01-15","close":1856.4713},{"date":"2020-01-16","close":1864.9099},{"date":"2020-01-17","close":1856.4713},{"date":"2020-01-20","close":1831.1559},{"date":"2020-01-21","close":1814.2789},{"date":"2020-01-22","close":1826.9365},{"date":"2020-01-23","close":1864.9099},{"date":"2020-01-28","close":1759.4286},{"date":"2020-01-29","close":1801.621},{"date":"2020-01-30","close":1772.0864},{"date":"2020-01-31","close":1763.6478},{"date":"2020-02-03","close":1700.3589},{"date":"2020-02-04","close":1772.0864},{"date":"2020-02-05","close":1767.8671},{"date":"2020-02-06","close":1750.9901},{"date":"2020-02-07","close":1750.9901},{"date":"2020-02-10","close":1750.9901},{"date":"2020-02-11","close":1763.6478},{"date":"2020-02-12","close":1763.6478},{"date":"2020-02-13","close":1755.2094},{"date":"2020-02-14","close":1759.4286},{"date":"2020-02-17","close":1759.4286},{"date":"2020-02-18","close":1746.7708},{"date":"2020-02-19","close":1717.236},{"date":"2020-02-20","close":1713.0167},{"date":"2020-02-21","close":1683.4819},{"date":"2020-02-24","close":1620.1931},{"date":"2020-02-25","close":1641.2894},{"date":"2020-02-26","close":1624.4125},{"date":"2020-02-27","close":1578.0007},{"date":"2020-02-28","close":1476.7388},{"date":"2020-03-02","close":1518.931},{"date":"2020-03-03","close":1535.808},{"date":"2020-03-04","close":1544.2466},{"date":"2020-03-05","close":1561.1234},{"date":"2020-03-06","close":1535.808},{"date":"2020-03-09","close":1535.808},{"date":"2020-03-10","close":1400.7919},{"date":"2020-03-11","close":1379.6958},{"date":"2020-03-12","close":1282.6528},{"date":"2020-03-13","close":1134.979},{"date":"2020-03-16","close":1054.8131},{"date":"2020-03-17","close":1042.1555},{"date":"2020-03-18","close":1042.1555},{"date":"2020-03-19","close":1054.8131},{"date":"2020-03-20","close":1050.594},{"date":"2020-03-23","close":966.209},{"date":"2020-03-24","close":1012.6208},{"date":"2020-03-25","close":1109.6636},{"date":"2020-03-26","close":1143.4176},{"date":"2020-03-27","close":1130.7598},{"date":"2020-03-30","close":1130.7598},{"date":"2020-03-31","close":1189.8292},{"date":"2020-04-01","close":1202.4871},{"date":"2020-04-02","close":1215.1449},{"date":"2020-04-03","close":1274.2145},{"date":"2020-04-06","close":1341.7224},{"date":"2020-04-07","close":1354.3802},{"date":"2020-04-08","close":1493.6156},{"date":"2020-04-09","close":1447.2039},{"date":"2020-04-10","close":1451.4232},{"date":"2020-04-13","close":1405.0112},{"date":"2020-04-14","close":1442.9845},{"date":"2020-04-16","close":1464.0809},{"date":"2020-04-17","close":1455.6425},{"date":"2020-04-20","close":1476.7388},{"date":"2020-04-21","close":1442.9845},{"date":"2020-04-22","close":1451.4232},{"date":"2020-04-23","close":1476.7388},{"date":"2020-04-24","close":1476.7388},{"date":"2020-04-27","close":1480.9579},{"date":"2020-04-28","close":1506.2734},{"date":"2020-04-29","close":1514.7118},{"date":"2020-05-04","close":1502.0542},{"date":"2020-05-06","close":1535.808},{"date":"2020-05-07","close":1544.2466},{"date":"2020-05-08","close":1544.2466},{"date":"2020-05-11","close":1518.931},{"date":"2020-05-12","close":1514.7118},{"date":"2020-05-13","close":1510.4926},{"date":"2020-05-14","close":1480.9579},{"date":"2020-05-15","close":1459.8616},{"date":"2020-05-18","close":1451.4232},{"date":"2020-05-19","close":1472.5194},{"date":"2020-05-20","close":1502.0542},{"date":"2020-05-21","close":1540.0273},{"date":"2020-05-22","close":1502.0542},{"date":"2020-05-25","close":1502.0542},{"date":"2020-05-26","close":1949.2948},{"date":"2020-05-27","close":1983.049},{"date":"2020-05-28","close":1907.1027},{"date":"2020-05-29","close":1793.1825},{"date":"2020-06-01","close":1877.5676},{"date":"2020-06-02","close":1839.5944},{"date":"2020-06-03","close":1877.5676},{"date":"2020-06-04","close":1772.0864},{"date":"2020-06-05","close":1801.621},{"date":"2020-06-08","close":1822.7174},{"date":"2020-06-09","close":1826.9365},{"date":"2020-06-10","close":1780.5249},{"date":"2020-06-11","close":1776.3057},{"date":"2020-06-12","close":1713.0167},{"date":"2020-06-15","close":1582.2198},{"date":"2020-06-16","close":1653.9471},{"date":"2020-06-17","close":1641.2894},{"date":"2020-06-18","close":1687.7013},{"date":"2020-06-19","close":1696.1396},{"date":"2020-06-22","close":1645.5085},{"date":"2020-06-23","close":1653.9471},{"date":"2020-06-24","close":1721.4552},{"date":"2020-06-25","close":1670.8241},{"date":"2020-06-26","close":1645.5085},{"date":"2020-06-29","close":1637.0703},{"date":"2020-06-30","close":1658.1664},{"date":"2020-07-01","close":1637.0703},{"date":"2020-07-02","close":1641.2894},{"date":"2020-07-03","close":1666.605},{"date":"2020-07-06","close":1734.1129},{"date":"2020-07-07","close":1691.9204},{"date":"2020-07-08","close":1759.4286},{"date":"2020-07-09","close":1750.9901},{"date":"2020-07-10","close":1704.5781},{"date":"2020-07-13","close":1746.7708},{"date":"2020-07-14","close":1742.5515},{"date":"2020-07-15","close":1776.3057},{"date":"2020-07-16","close":1763.6478},{"date":"2020-07-17","close":1763.6478},{"date":"2020-07-20","close":1788.9634},{"date":"2020-07-21","close":1793.1825},{"date":"2020-07-22","close":1852.252},{"date":"2020-07-23","close":1810.0594},{"date":"2020-07-24","close":1814.2789},{"date":"2020-07-27","close":1936.6371},{"date":"2020-07-28","close":1877.5676},{"date":"2020-07-29","close":1886.0061},{"date":"2020-07-30","close":1856.4713},{"date":"2020-07-31","close":1826.9365},{"date":"2020-08-03","close":1822.7174},{"date":"2020-08-04","close":1826.9365},{"date":"2020-08-05","close":1810.0594},{"date":"2020-08-06","close":1843.8135},{"date":"2020-08-07","close":1864.9099},{"date":"2020-08-10","close":1898.6642},{"date":"2020-08-11","close":1898.6642},{"date":"2020-08-12","close":1881.7867},{"date":"2020-08-13","close":1940.8563},{"date":"2020-08-14","close":1869.1292},{"date":"2020-08-18","close":1755.2094},{"date":"2020-08-19","close":1797.4017},{"date":"2020-08-20","close":1725.6746},{"date":"2020-08-21","close":1772.0864},{"date":"2020-08-24","close":1772.0864},{"date":"2020-08-25","close":1797.4017},{"date":"2020-08-26","close":1797.4017},{"date":"2020-08-27","close":1759.4286},{"date":"2020-08-28","close":1784.7441},{"date":"2020-08-31","close":1780.5249},{"date":"2020-09-01","close":1810.0594},{"date":"2020-09-02","close":1822.7174},{"date":"2020-09-03","close":1831.1559},{"date":"2020-09-04","close":1797.4017},{"date":"2020-09-07","close":1864.9099},{"date":"2020-09-08","close":1848.033},{"date":"2020-09-09","close":1831.1559},{"date":"2020-09-10","close":1915.541},{"date":"2020-09-11","close":1881.7867},{"date":"2020-09-14","close":1907.1027},{"date":"2020-09-15","close":1983.049},{"date":"2020-09-16","close":1881.7867},{"date":"2020-09-17","close":1839.5944},{"date":"2020-09-18","close":1877.5676},{"date":"2020-09-21","close":1843.8135},{"date":"2020-09-22","close":1814.2789},{"date":"2020-09-23","close":1843.8135},{"date":"2020-09-24","close":1763.6478},{"date":"2020-09-25","close":1772.0864},{"date":"2020-09-28","close":1788.9634},{"date":"2020-09-29","close":1835.3751},{"date":"2020-10-05","close":1881.7867},{"date":"2020-10-06","close":1890.2253},{"date":"2020-10-07","close":1890.2253},{"date":"2020-10-08","close":1974.6105},{"date":"2020-10-12","close":1945.0756},{"date":"2020-10-13","close":1928.1987},{"date":"2020-10-14","close":1919.7601},{"date":"2020-10-15","close":1907.1027},{"date":"2020-10-16","close":1907.1027},{"date":"2020-10-19","close":1915.541},{"date":"2020-10-20","close":1898.6642},{"date":"2020-10-21","close":2004.1454},{"date":"2020-10-22","close":2012.5836},{"date":"2020-10-23","close":1911.3217},{"date":"2020-10-26","close":1881.7867},{"date":"2020-10-27","close":1873.3485},{"date":"2020-10-28","close":1886.0061},{"date":"2020-10-29","close":1831.1559},{"date":"2020-10-30","close":1822.7174},{"date":"2020-11-02","close":1856.4713},{"date":"2020-11-03","close":1869.1292},{"date":"2020-11-04","close":1890.2253},{"date":"2020-11-05","close":1898.6642},{"date":"2020-11-06","close":1898.6642},{"date":"2020-11-09","close":1945.0756},{"date":"2020-11-10","close":1966.1719},{"date":"2020-11-11","close":2012.5836},{"date":"2020-11-12","close":2008.3646},{"date":"2020-11-13","close":2033.6799},{"date":"2020-11-16","close":2021.0219},{"date":"2020-11-17","close":1995.7068},{"date":"2020-11-18","close":1983.049},{"date":"2020-11-19","close":1983.049},{"date":"2020-11-20","close":2016.8031},{"date":"2020-11-23","close":2025.2416},{"date":"2020-11-24","close":2046.3376},{"date":"2020-11-25","close":2016.8031},{"date":"2020-11-26","close":2016.8031},{"date":"2020-11-27","close":2021.0219},{"date":"2020-11-30","close":2008.3646},{"date":"2020-12-01","close":2185.573},{"date":"2020-12-02","close":2223.5464},{"date":"2020-12-03","close":2177.1345},{"date":"2020-12-04","close":2261.5195},{"date":"2020-12-07","close":2286.8352},{"date":"2020-12-08","close":2253.0811},{"date":"2020-12-09","close":2236.2043},{"date":"2020-12-10","close":2236.2043},{"date":"2020-12-11","close":2210.8887},{"date":"2020-12-14","close":2177.1345},{"date":"2020-12-15","close":2156.0386},{"date":"2020-12-16","close":2177.1345},{"date":"2020-12-17","close":2164.4771},{"date":"2020-12-18","close":2210.8887},{"date":"2020-12-21","close":2189.7925},{"date":"2020-12-22","close":2118.0649},{"date":"2020-12-23","close":2101.188},{"date":"2020-12-24","close":2151.8191},{"date":"2020-12-28","close":2139.1614},{"date":"2020-12-29","close":2186.5071},{"date":"2020-12-30","close":2208.0276},{"date":"2021-01-04","close":2203.7234},{"date":"2021-01-05","close":2388.8018},{"date":"2021-01-06","close":2324.24},{"date":"2021-01-07","close":2350.0647},{"date":"2021-01-08","close":2414.6267},{"date":"2021-01-11","close":2436.1475},{"date":"2021-01-12","close":2599.7048},{"date":"2021-01-13","close":2690.0923},{"date":"2021-01-14","close":2668.5713},{"date":"2021-01-15","close":2715.917},{"date":"2021-01-18","close":2784.7834},{"date":"2021-01-19","close":2823.521},{"date":"2021-01-20","close":2703.0046},{"date":"2021-01-21","close":2720.2214},{"date":"2021-01-22","close":2711.613},{"date":"2021-01-25","close":2741.7422},{"date":"2021-01-26","close":2741.7422},{"date":"2021-01-27","close":2767.5667},{"date":"2021-01-28","close":2694.3965},{"date":"2021-01-29","close":2535.1433},{"date":"2021-02-01","close":2672.8757},{"date":"2021-02-02","close":2681.4839},{"date":"2021-02-03","close":2715.917},{"date":"2021-02-04","close":2707.3088},{"date":"2021-02-05","close":2733.1335},{"date":"2021-02-08","close":2703.0046},{"date":"2021-02-09","close":2681.4839},{"date":"2021-02-10","close":2608.3135},{"date":"2021-02-15","close":2638.4429},{"date":"2021-02-16","close":2733.1335},{"date":"2021-02-17","close":2750.3501},{"date":"2021-02-18","close":2810.6082},{"date":"2021-02-19","close":3021.5112},{"date":"2021-02-22","close":3051.6409},{"date":"2021-02-23","close":2900.9954},{"date":"2021-02-24","close":2892.3872},{"date":"2021-02-25","close":2875.1707},{"date":"2021-02-26","close":2771.8711},{"date":"2021-03-02","close":2797.696},{"date":"2021-03-03","close":2926.8206},{"date":"2021-03-04","close":3004.2952},{"date":"2021-03-05","close":3077.4656},{"date":"2021-03-08","close":3068.8572},{"date":"2021-03-09","close":2978.47},{"date":"2021-03-10","close":2987.0781},{"date":"2021-03-11","close":3025.8157},{"date":"2021-03-12","close":3068.8572},{"date":"2021-03-15","close":3008.5994},{"date":"2021-03-16","close":3004.2952},{"date":"2021-03-17","close":2944.0369},{"date":"2021-03-18","close":2918.2119},{"date":"2021-03-19","close":2922.5166},{"date":"2021-03-22","close":2974.166},{"date":"2021-03-23","close":2961.2537},{"date":"2021-03-24","close":2952.645},{"date":"2021-03-25","close":2931.1245},{"date":"2021-03-26","close":2918.2119},{"date":"2021-03-29","close":3068.8572},{"date":"2021-03-30","close":3008.5994},{"date":"2021-03-31","close":3107.5947},{"date":"2021-04-01","close":3017.2075},{"date":"2021-04-02","close":3064.5532},{"date":"2021-04-05","close":3185.0693},{"date":"2021-04-06","close":3348.6267},{"date":"2021-04-07","close":3404.5808},{"date":"2021-04-08","close":3490.6638},{"date":"2021-04-09","close":3417.4934},{"date":"2021-04-12","close":3464.8391},{"date":"2021-04-13","close":3383.0601},{"date":"2021-04-14","close":3348.6267},{"date":"2021-04-15","close":3383.0601},{"date":"2021-04-16","close":3352.9309},{"date":"2021-04-19","close":3348.6267},{"date":"2021-04-20","close":3395.9724},{"date":"2021-04-21","close":3357.2351},{"date":"2021-04-22","close":3486.3594},{"date":"2021-04-23","close":3426.1016},{"date":"2021-04-26","close":3516.4888},{"date":"2021-04-27","close":4571.0049},{"date":"2021-04-28","close":4898.1196},{"date":"2021-04-29","close":4906.728},{"date":"2021-04-30","close":4992.811},{"date":"2021-05-03","close":4734.563},{"date":"2021-05-04","close":4949.77},{"date":"2021-05-06","close":5294.1016},{"date":"2021-05-07","close":5337.1426},{"date":"2021-05-10","close":5457.6592},{"date":"2021-05-11","close":5535.1333},{"date":"2021-05-12","close":5156.3691},{"date":"2021-05-13","close":4855.0791},{"date":"2021-05-14","close":4820.6455},{"date":"2021-05-17","close":4855.0791},{"date":"2021-05-18","close":4932.5532},{"date":"2021-05-20","close":4846.4702},{"date":"2021-05-21","close":4657.0874},{"date":"2021-05-24","close":4416.0552},{"date":"2021-05-25","close":4433.2725},{"date":"2021-05-26","close":4381.6226},{"date":"2021-05-27","close":4476.3135},{"date":"2021-05-28","close":4631.2627},{"date":"2021-05-31","close":4639.8716},{"date":"2021-06-01","close":4708.7378},{"date":"2021-06-02","close":4717.3462},{"date":"2021-06-03","close":4717.3462},{"date":"2021-06-04","close":4794.8203},{"date":"2021-06-07","close":4648.48},{"date":"2021-06-08","close":4553.7876},{"date":"2021-06-09","close":4484.9214},{"date":"2021-06-10","close":4476.3135},{"date":"2021-06-11","close":4725.9541},{"date":"2021-06-14","close":4820.6455},{"date":"2021-06-15","close":4915.3364},{"date":"2021-06-16","close":4966.9863},{"date":"2021-06-17","close":4932.5532},{"date":"2021-06-18","close":4820.6455},{"date":"2021-06-21","close":4734.563},{"date":"2021-06-22","close":4837.8623},{"date":"2021-06-23","close":4734.563},{"date":"2021-06-24","close":4880.9033},{"date":"2021-06-25","close":4846.4702},{"date":"2021-06-28","close":4932.5532},{"date":"2021-06-29","close":4794.8203},{"date":"2021-06-30","close":4734.563},{"date":"2021-07-01","close":4708.7378},{"date":"2021-07-02","close":4725.9541},{"date":"2021-07-05","close":4700.1294},{"date":"2021-07-06","close":4682.9121},{"date":"2021-07-07","close":4631.2627},{"date":"2021-07-08","close":4545.1802},{"date":"2021-07-09","close":4390.2305},{"date":"2021-07-12","close":4476.3135},{"date":"2021-07-13","close":4648.48},{"date":"2021-07-14","close":4622.6543},{"date":"2021-07-15","close":4562.396},{"date":"2021-07-16","close":4553.7876},{"date":"2021-07-19","close":4450.4883},{"date":"2021-07-20","close":4364.4062},{"date":"2021-07-21","close":4291.2349},{"date":"2021-07-22","close":4381.6226},{"date":"2021-07-23","close":4459.0967},{"date":"2021-07-26","close":4441.8809},{"date":"2021-07-27","close":4510.7466},{"date":"2021-07-28","close":4407.4468},{"date":"2021-07-29","close":4424.6636},{"date":"2021-07-30","close":4416.0552},{"date":"2021-08-02","close":4312.7563},{"date":"2021-08-03","close":4144.8945},{"date":"2021-08-04","close":4226.6729},{"date":"2021-08-05","close":4252.4971},{"date":"2021-08-06","close":4218.0649},{"date":"2021-08-09","close":4187.9351},{"date":"2021-08-10","close":4054.5066},{"date":"2021-08-11","close":4071.7234},{"date":"2021-08-12","close":4114.7651},{"date":"2021-08-13","close":4002.8577},{"date":"2021-08-17","close":3826.3872},{"date":"2021-08-18","close":3873.7327},{"date":"2021-08-19","close":3667.134},{"date":"2021-08-20","close":3520.7925},{"date":"2021-08-23","close":3649.9175},{"date":"2021-08-24","close":3800.562},{"date":"2021-08-25","close":3830.6914},{"date":"2021-08-26","close":3774.7378},{"date":"2021-08-27","close":3774.7378},{"date":"2021-08-30","close":3895.2539},{"date":"2021-08-31","close":3886.6455},{"date":"2021-09-01","close":3938.2947},{"date":"2021-09-02","close":4007.1609},{"date":"2021-09-03","close":3989.9448},{"date":"2021-09-06","close":3921.0781},{"date":"2021-09-07","close":4007.1609},{"date":"2021-09-08","close":4166.415},{"date":"2021-09-09","close":4020.0742},{"date":"2021-09-10","close":3942.5994},{"date":"2021-09-13","close":3994.249},{"date":"2021-09-14","close":4071.7234},{"date":"2021-09-15","close":3972.7285},{"date":"2021-09-16","close":3946.9033},{"date":"2021-09-17","close":3925.3828},{"date":"2021-09-23","close":3787.6501},{"date":"2021-09-24","close":3753.2168},{"date":"2021-09-27","close":3813.4744},{"date":"2021-09-28","close":3662.8296},{"date":"2021-09-29","close":3593.9631},{"date":"2021-09-30","close":3624.0923},{"date":"2021-10-01","close":3443.3179},{"date":"2021-10-05","close":3223.8064},{"date":"2021-10-06","close":3202.2856},{"date":"2021-10-07","close":3335.7144},{"date":"2021-10-08","close":3365.8435},{"date":"2021-10-12","close":3305.5852},{"date":"2021-10-13","close":3563.8345},{"date":"2021-10-14","close":3705.8711},{"date":"2021-10-15","close":3692.9585},{"date":"2021-10-18","close":3692.9585},{"date":"2021-10-19","close":3662.8296},{"date":"2021-10-20","close":3649.9175},{"date":"2021-10-21","close":3555.2258},{"date":"2021-10-22","close":3482.0552},{"date":"2021-10-25","close":3563.8345},{"date":"2021-10-26","close":3572.4424},{"date":"2021-10-27","close":3477.7512},{"date":"2021-10-28","close":3391.668},{"date":"2021-10-29","close":3482.0552},{"date":"2021-11-01","close":3361.5396},{"date":"2021-11-02","close":3387.364},{"date":"2021-11-03","close":3331.4102},{"date":"2021-11-04","close":3258.2395},{"date":"2021-11-05","close":3193.6777},{"date":"2021-11-08","close":3309.8896},{"date":"2021-11-09","close":3197.9817},{"date":"2021-11-10","close":3077.4656},{"date":"2021-11-11","close":3017.2075},{"date":"2021-11-12","close":3146.332},{"date":"2021-11-15","close":3193.6777},{"date":"2021-11-16","close":3150.6362},{"date":"2021-11-17","close":3043.0325},{"date":"2021-11-18","close":3025.8157},{"date":"2021-11-19","close":3077.4656},{"date":"2021-11-22","close":3047.3364},{"date":"2021-11-23","close":3163.5483},{"date":"2021-11-24","close":3047.3364},{"date":"2021-11-25","close":3012.9033},{"date":"2021-11-26","close":2896.6914},{"date":"2021-11-29","close":2763.2627},{"date":"2021-11-30","close":2604.0095},{"date":"2021-12-01","close":2780.4795},{"date":"2021-12-02","close":2862.2581},{"date":"2021-12-03","close":2926.8206},{"date":"2021-12-06","close":2909.6035},{"date":"2021-12-07","close":2926.8206},{"date":"2021-12-08","close":2900.9954},{"date":"2021-12-09","close":2905.2996},{"date":"2021-12-10","close":2913.9077},{"date":"2021-12-13","close":2909.6035},{"date":"2021-12-14","close":2845.0415},{"date":"2021-12-15","close":2836.4333},{"date":"2021-12-16","close":2840.7375},{"date":"2021-12-17","close":2857.9541},{"date":"2021-12-20","close":2771.8711},{"date":"2021-12-21","close":2767.5667},{"date":"2021-12-22","close":2797.696},{"date":"2021-12-23","close":2853.6497},{"date":"2021-12-24","close":2905.2996},{"date":"2021-12-27","close":2913.9077},{"date":"2021-12-28","close":2939.7329},{"date":"2021-12-29","close":2970.5383},{"date":"2021-12-30","close":2970.5383},{"date":"2022-01-03","close":3385.0},{"date":"2022-01-04","close":3076.1577},{"date":"2022-01-05","close":3137.7686},{"date":"2022-01-06","close":3291.7964},{"date":"2022-01-07","close":3300.5984},{"date":"2022-01-10","close":3287.3958},{"date":"2022-01-11","close":3256.5903},{"date":"2022-01-12","close":3282.9951},{"date":"2022-01-13","close":3344.6062},{"date":"2022-01-14","close":3472.2292},{"date":"2022-01-17","close":3309.3999},{"date":"2022-01-18","close":3238.9868},{"date":"2022-01-19","close":3133.3679},{"date":"2022-01-20","close":3190.5779},{"date":"2022-01-21","close":3269.7927},{"date":"2022-01-24","close":3098.1614},{"date":"2022-01-25","close":3344.6062},{"date":"2022-01-26","close":3344.6062},{"date":"2022-01-27","close":2992.5425},{"date":"2022-01-28","close":3115.7646},{"date":"2022-02-03","close":3335.8047},{"date":"2022-02-04","close":3507.4355},{"date":"2022-02-07","close":3595.4519},{"date":"2022-02-08","close":3595.4519},{"date":"2022-02-09","close":3595.4519},{"date":"2022-02-10","close":3745.0786},{"date":"2022-02-11","close":3696.6699},{"date":"2022-02-14","close":3811.0906},{"date":"2022-02-15","close":3775.8843},{"date":"2022-02-16","close":4110.3452},{"date":"2022-02-17","close":4136.749},{"date":"2022-02-18","close":4295.1787},{"date":"2022-02-21","close":4295.1787},{"date":"2022-02-22","close":4295.1787},{"date":"2022-02-23","close":4295.1787},{"date":"2022-02-24","close":3925.512},{"date":"2022-02-25","close":3819.8928},{"date":"2022-02-28","close":3819.8928},{"date":"2022-03-02","close":3951.916},{"date":"2022-03-03","close":3903.5073},{"date":"2022-03-04","close":3903.5073},{"date":"2022-03-07","close":4149.9521},{"date":"2022-03-08","close":4044.3333},{"date":"2022-03-10","close":4044.3333},{"date":"2022-03-11","close":4044.3333},{"date":"2022-03-14","close":4233.5669},{"date":"2022-03-15","close":4233.5669},{"date":"2022-03-16","close":4233.5669},{"date":"2022-03-17","close":4233.5669},{"date":"2022-03-18","close":4330.3848},{"date":"2022-03-21","close":4330.3848},{"date":"2022-03-22","close":4400.7979},{"date":"2022-03-23","close":4550.4243},{"date":"2022-03-24","close":4369.9917},{"date":"2022-03-25","close":4471.2104},{"date":"2022-03-28","close":4480.0122},{"date":"2022-03-29","close":4453.6069},{"date":"2022-03-30","close":4462.4092},{"date":"2022-03-31","close":4541.6235},{"date":"2022-04-01","close":4532.8218},{"date":"2022-04-04","close":4541.6235},{"date":"2022-04-05","close":4603.2339},{"date":"2022-04-06","close":4585.6309},{"date":"2022-04-07","close":4409.5996},{"date":"2022-04-08","close":4568.0278},{"date":"2022-04-11","close":4541.6235},{"date":"2022-04-12","close":4506.4165},{"date":"2022-04-13","close":4506.4165},{"date":"2022-04-14","close":4647.2427},{"date":"2022-04-15","close":4638.4409},{"date":"2022-04-18","close":4673.647},{"date":"2022-04-19","close":4656.0435},{"date":"2022-04-20","close":4928.8936},{"date":"2022-04-21","close":4788.0674},{"date":"2022-04-22","close":4752.8618},{"date":"2022-04-25","close":5122.5283},{"date":"2022-04-26","close":5333.7666},{"date":"2022-04-27","close":5140.1313},{"date":"2022-04-28","close":5272.1558},{"date":"2022-04-29","close":5254.5527},{"date":"2022-05-02","close":5184.1401},{"date":"2022-05-03","close":5078.5205},{"date":"2022-05-04","close":4990.5044},{"date":"2022-05-06","close":4840.8779},{"date":"2022-05-09","close":5170.0},{"date":"2022-05-10","close":4541.6235},{"date":"2022-05-11","close":4427.2026},{"date":"2022-05-12","close":4396.397},{"date":"2022-05-13","close":4506.4165},{"date":"2022-05-16","close":4779.2661},{"date":"2022-05-17","close":4990.5044},{"date":"2022-05-18","close":4981.7026},{"date":"2022-05-19","close":4955.2983},{"date":"2022-05-20","close":4893.687},{"date":"2022-05-23","close":4928.8936},{"date":"2022-05-24","close":4788.0674},{"date":"2022-05-25","close":4770.4648},{"date":"2022-05-26","close":4832.0757},{"date":"2022-05-27","close":4832.0757},{"date":"2022-05-30","close":4858.481},{"date":"2022-05-31","close":4858.481},{"date":"2022-06-02","close":4893.687},{"date":"2022-06-03","close":4867.2822},{"date":"2022-06-07","close":4893.687},{"date":"2022-06-08","close":5140.1313},{"date":"2022-06-09","close":5096.1235},{"date":"2022-06-10","close":4876.0835},{"date":"2022-06-13","close":4550.4243},{"date":"2022-06-14","close":4436.0039},{"date":"2022-06-15","close":4312.7817},{"date":"2022-06-16","close":4387.5947},{"date":"2022-06-17","close":4295.1787},{"date":"2022-06-20","close":4000.3247},{"date":"2022-06-21","close":4233.5669},{"date":"2022-06-22","close":4198.3613},{"date":"2022-06-23","close":4000.3247},{"date":"2022-06-24","close":4053.135},{"date":"2022-06-27","close":4171.9561},{"date":"2022-06-28","close":4061.9365},{"date":"2022-06-29","close":3947.5156},{"date":"2022-06-30","close":3846.2969},{"date":"2022-07-01","close":3780.2854},{"date":"2022-07-04","close":3679.0669},{"date":"2022-07-05","close":4039.9319},{"date":"2022-07-06","close":4079.5393},{"date":"2022-07-07","close":4198.3613},{"date":"2022-07-08","close":4268.7739},{"date":"2022-07-11","close":4308.3809},{"date":"2022-07-12","close":4224.7661},{"date":"2022-07-13","close":4229.167},{"date":"2022-07-14","close":4299.5791},{"date":"2022-07-15","close":4259.9722},{"date":"2022-07-18","close":4268.7739},{"date":"2022-07-19","close":4352.3887},{"date":"2022-07-20","close":4453.6069},{"date":"2022-07-21","close":4462.4092},{"date":"2022-07-22","close":4506.4165},{"date":"2022-07-25","close":4400.7979},{"date":"2022-07-26","close":4620.8374},{"date":"2022-07-27","close":4559.2261},{"date":"2022-07-28","close":4488.8135},{"date":"2022-07-29","close":4396.397},{"date":"2022-08-01","close":4356.7896},{"date":"2022-08-02","close":4176.3569},{"date":"2022-08-03","close":4233.5669},{"date":"2022-08-04","close":4277.5752},{"date":"2022-08-05","close":4317.1821},{"date":"2022-08-08","close":4299.5791},{"date":"2022-08-09","close":4330.3848},{"date":"2022-08-10","close":4281.9756},{"date":"2022-08-11","close":4436.0039},{"date":"2022-08-12","close":4383.1943},{"date":"2022-08-16","close":4347.9873},{"date":"2022-08-17","close":4158.7544},{"date":"2022-08-18","close":4070.7378},{"date":"2022-08-19","close":4013.5276},{"date":"2022-08-22","close":3934.313},{"date":"2022-08-23","close":3916.71},{"date":"2022-08-24","close":3903.5073},{"date":"2022-08-25","close":4013.5276},{"date":"2022-08-26","close":4031.1309},{"date":"2022-08-29","close":3912.3091},{"date":"2022-08-30","close":3947.5156},{"date":"2022-08-31","close":3995.9246},{"date":"2022-09-01","close":3943.115},{"date":"2022-09-02","close":3938.7134},{"date":"2022-09-05","close":3907.9087},{"date":"2022-09-06","close":3978.321},{"date":"2022-09-07","close":3841.896},{"date":"2022-09-08","close":3956.3171},{"date":"2022-09-13","close":4167.5557},{"date":"2022-09-14","close":4189.5596},{"date":"2022-09-15","close":4061.9365},{"date":"2022-09-16","close":4079.5393},{"date":"2022-09-19","close":3824.2932},{"date":"2022-09-20","close":3885.9041},{"date":"2022-09-21","close":3850.698},{"date":"2022-09-22","close":3705.4717},{"date":"2022-09-23","close":3969.5193},{"date":"2022-09-26","close":3529.4397},{"date":"2022-09-27","close":3467.8281},{"date":"2022-09-28","close":3318.2017},{"date":"2022-09-29","close":3318.2017},{"date":"2022-09-30","close":3291.7964},{"date":"2022-10-04","close":3371.011},{"date":"2022-10-05","close":3318.2017},{"date":"2022-10-06","close":3415.0186},{"date":"2022-10-07","close":3397.4155},{"date":"2022-10-11","close":3247.7886},{"date":"2022-10-12","close":3278.594},{"date":"2022-10-13","close":3133.3679},{"date":"2022-10-14","close":3252.1895},{"date":"2022-10-17","close":3274.1934},{"date":"2022-10-18","close":3353.408},{"date":"2022-10-19","close":3357.8086},{"date":"2022-10-20","close":3357.8086},{"date":"2022-10-21","close":3238.9868},{"date":"2022-10-24","close":3410.6182},{"date":"2022-10-25","close":3498.6343},{"date":"2022-10-26","close":3472.2292},{"date":"2022-10-27","close":3481.031},{"date":"2022-10-28","close":3371.011},{"date":"2022-10-31","close":3393.0151},{"date":"2022-11-01","close":3459.0269},{"date":"2022-11-02","close":3432.6221},{"date":"2022-11-03","close":3498.6343},{"date":"2022-11-04","close":3599.8523},{"date":"2022-11-07","close":3626.2573},{"date":"2022-11-08","close":3648.261},{"date":"2022-11-09","close":3736.2771},{"date":"2022-11-10","close":3727.4753},{"date":"2022-11-11","close":3731.8767},{"date":"2022-11-14","close":3749.4797},{"date":"2022-11-15","close":3696.6699},{"date":"2022-11-16","close":3912.3091},{"date":"2022-11-17","close":3828.6938},{"date":"2022-11-18","close":3806.6899},{"date":"2022-11-21","close":3793.4873},{"date":"2022-11-22","close":3916.71},{"date":"2022-11-23","close":4075.1384},{"date":"2022-11-24","close":4233.5669},{"date":"2022-11-25","close":4532.8218},{"date":"2022-11-28","close":4396.397},{"date":"2022-11-29","close":4532.8218},{"date":"2022-11-30","close":4330.3848},{"date":"2022-12-01","close":4347.9873},{"date":"2022-12-02","close":4237.9683},{"date":"2022-12-05","close":4149.9521},{"date":"2022-12-06","close":4026.7295},{"date":"2022-12-07","close":4110.3452},{"date":"2022-12-08","close":3991.5234},{"date":"2022-12-09","close":3951.916},{"date":"2022-12-12","close":3846.2969},{"date":"2022-12-13","close":3789.0867},{"date":"2022-12-14","close":3916.71},{"date":"2022-12-15","close":3863.9001},{"date":"2022-12-16","close":3819.8928},{"date":"2022-12-19","close":3837.4956},{"date":"2022-12-20","close":3771.4836},{"date":"2022-12-21","close":3802.2891},{"date":"2022-12-22","close":3837.4956},{"date":"2022-12-23","close":3758.2812},{"date":"2022-12-26","close":3771.4836},{"date":"2022-12-27","close":3885.9041},{"date":"2022-12-28","close":4025.4907},{"date":"2022-12-29","close":4029.9929},{"date":"2023-01-02","close":3957.949},{"date":"2023-01-03","close":3935.4348},{"date":"2023-01-04","close":3998.4744},{"date":"2023-01-05","close":4102.0376},{"date":"2023-01-06","close":4178.5854},{"date":"2023-01-09","close":4232.6182},{"date":"2023-01-10","close":4219.1104},{"date":"2023-01-11","close":4232.6182},{"date":"2023-01-12","close":4255.1333},{"date":"2023-01-13","close":4250.6294},{"date":"2023-01-16","close":4214.6079},{"date":"2023-01-17","close":4300.1602},{"date":"2023-01-18","close":4174.0825},{"date":"2023-01-19","close":4133.5571},{"date":"2023-01-20","close":4232.6182},{"date":"2023-01-25","close":4363.2002},{"date":"2023-01-26","close":4489.2773},{"date":"2023-01-27","close":4511.792},{"date":"2023-01-30","close":4484.7749},{"date":"2023-01-31","close":4484.7749},{"date":"2023-02-01","close":4565.8252},{"date":"2023-02-02","close":5052.126},{"date":"2023-02-03","close":4872.0142},{"date":"2023-02-06","close":4971.0762},{"date":"2023-02-07","close":4998.0918},{"date":"2023-02-08","close":4953.0649},{"date":"2023-02-09","close":5043.1206},{"date":"2023-02-10","close":5061.1318},{"date":"2023-02-13","close":5124.1704},{"date":"2023-02-14","close":5079.1431},{"date":"2023-02-15","close":4953.0649},{"date":"2023-02-16","close":4980.0815},{"date":"2023-02-17","close":5313.2871},{"date":"2023-02-20","close":5646.4937},{"date":"2023-02-21","close":5529.4209},{"date":"2023-02-22","close":5493.3989},{"date":"2023-02-23","close":5295.2764},{"date":"2023-02-24","close":5295.2764},{"date":"2023-02-27","close":5466.3823},{"date":"2023-02-28","close":5502.4048},{"date":"2023-03-02","close":5592.46},{"date":"2023-03-03","close":5592.46},{"date":"2023-03-06","close":5529.4209},{"date":"2023-03-07","close":5673.5103},{"date":"2023-03-08","close":5475.3877},{"date":"2023-03-09","close":5529.4209},{"date":"2023-03-10","close":5538.4268},{"date":"2023-03-13","close":5565.4434},{"date":"2023-03-14","close":5052.126},{"date":"2023-03-15","close":5214.2261},{"date":"2023-03-16","close":5124.1704},{"date":"2023-03-17","close":5133.1758},{"date":"2023-03-20","close":5223.2314},{"date":"2023-03-21","close":5124.1704},{"date":"2023-03-22","close":5061.1318},{"date":"2023-03-23","close":5088.1479},{"date":"2023-03-24","close":5106.1592},{"date":"2023-03-27","close":5358.3154},{"date":"2023-03-28","close":5628.4824},{"date":"2023-03-29","close":5646.4937},{"date":"2023-03-30","close":5493.3989},{"date":"2023-03-31","close":5628.4824},{"date":"2023-04-03","close":5808.5938},{"date":"2023-04-04","close":5664.5044},{"date":"2023-04-05","close":5709.5327},{"date":"2023-04-06","close":5943.6777},{"date":"2023-04-07","close":5772.5713},{"date":"2023-04-10","close":5592.46},{"date":"2023-04-11","close":5754.5601},{"date":"2023-04-12","close":5817.5996},{"date":"2023-04-13","close":6447.9893},{"date":"2023-04-14","close":6438.9839},{"date":"2023-04-17","close":6583.0732},{"date":"2023-04-18","close":6484.0122},{"date":"2023-04-19","close":6565.062},{"date":"2023-04-20","close":6429.978},{"date":"2023-04-21","close":6285.8896},{"date":"2023-04-24","close":6204.8394},{"date":"2023-04-25","close":6484.0122},{"date":"2023-04-26","close":6114.7837},{"date":"2023-04-27","close":6132.7944},{"date":"2023-04-28","close":6060.75},{"date":"2023-05-02","close":6132.7944},{"date":"2023-05-03","close":6249.8667},{"date":"2023-05-04","close":6276.8838},{"date":"2023-05-08","close":6231.8555},{"date":"2023-05-09","close":6258.8726},{"date":"2023-05-10","close":6285.8896},{"date":"2023-05-11","close":6303.9004},{"date":"2023-05-12","close":6105.7778},{"date":"2023-05-15","close":6168.8169},{"date":"2023-05-16","close":6015.7222},{"date":"2023-05-17","close":5871.6328},{"date":"2023-05-18","close":5979.6997},{"date":"2023-05-19","close":6051.7441},{"date":"2023-05-22","close":6105.7778},{"date":"2023-05-23","close":6033.7329},{"date":"2023-05-24","close":5952.6831},{"date":"2023-05-25","close":5853.6221},{"date":"2023-05-26","close":5727.5439},{"date":"2023-05-30","close":5619.4771},{"date":"2023-05-31","close":5619.4771},{"date":"2023-06-01","close":5754.5601},{"date":"2023-06-02","close":5880.6382},{"date":"2023-06-05","close":5970.6938},{"date":"2023-06-07","close":5943.6777},{"date":"2023-06-08","close":6024.728},{"date":"2023-06-09","close":6222.8501},{"date":"2023-06-12","close":6168.8169},{"date":"2023-06-13","close":6132.7944},{"date":"2023-06-14","close":6069.7554},{"date":"2023-06-15","close":6105.7778},{"date":"2023-06-16","close":6240.8613},{"date":"2023-06-19","close":6772.1904},{"date":"2023-06-20","close":6619.0952},{"date":"2023-06-21","close":6484.0122},{"date":"2023-06-22","close":6475.0068},{"date":"2023-06-23","close":6574.0679},{"date":"2023-06-26","close":6619.0952},{"date":"2023-06-27","close":6664.1235},{"date":"2023-06-28","close":6979.3184},{"date":"2023-06-29","close":6934.291},{"date":"2023-06-30","close":7024.3462},{"date":"2023-07-03","close":6979.3184},{"date":"2023-07-04","close":7267.4966},{"date":"2023-07-05","close":7276.502},{"date":"2023-07-06","close":6943.2964},{"date":"2023-07-07","close":6934.291},{"date":"2023-07-10","close":6934.291},{"date":"2023-07-11","close":6646.1118},{"date":"2023-07-12","close":6736.1675},{"date":"2023-07-13","close":6628.1006},{"date":"2023-07-14","close":6556.0562},{"date":"2023-07-17","close":6565.062},{"date":"2023-07-18","close":6456.9951},{"date":"2023-07-19","close":6502.0234},{"date":"2023-07-20","close":6691.1401},{"date":"2023-07-21","close":6556.0562},{"date":"2023-07-24","close":6619.0952},{"date":"2023-07-25","close":6213.8447},{"date":"2023-07-26","close":5988.7051},{"date":"2023-07-27","close":5790.5825},{"date":"2023-07-28","close":5961.689},{"date":"2023-07-31","close":5943.6777},{"date":"2023-08-01","close":5988.7051},{"date":"2023-08-02","close":5700.5269},{"date":"2023-08-03","close":5682.5156},{"date":"2023-08-04","close":5646.4937},{"date":"2023-08-07","close":5538.4268},{"date":"2023-08-08","close":5547.4321},{"date":"2023-08-09","close":5529.4209},{"date":"2023-08-10","close":5592.46},{"date":"2023-08-11","close":5772.5713},{"date":"2023-08-14","close":5565.4434},{"date":"2023-08-16","close":5376.3267},{"date":"2023-08-17","close":5340.3042},{"date":"2023-08-18","close":5340.3042},{"date":"2023-08-21","close":5358.3154},{"date":"2023-08-22","close":5403.3433},{"date":"2023-08-23","close":5511.4102},{"date":"2023-08-24","close":5484.3936},{"date":"2023-08-25","close":5493.3989},{"date":"2023-08-28","close":5727.5439},{"date":"2023-08-29","close":5727.5439},{"date":"2023-08-30","close":5736.5498},{"date":"2023-08-31","close":5655.499},{"date":"2023-09-01","close":5601.4658},{"date":"2023-09-04","close":5880.6382},{"date":"2023-09-05","close":5772.5713},{"date":"2023-09-06","close":5700.5269},{"date":"2023-09-07","close":5673.5103},{"date":"2023-09-08","close":5844.6162},{"date":"2023-09-11","close":5718.5381},{"date":"2023-09-12","close":5583.4546},{"date":"2023-09-13","close":5592.46},{"date":"2023-09-14","close":5691.5215},{"date":"2023-09-15","close":5772.5713},{"date":"2023-09-18","close":5781.5771},{"date":"2023-09-19","close":5826.605},{"date":"2023-09-20","close":5925.667},{"date":"2023-09-21","close":5745.5552},{"date":"2023-09-22","close":5511.4102},{"date":"2023-09-25","close":5295.2764},{"date":"2023-09-26","close":5241.2427},{"date":"2023-09-27","close":5313.2871},{"date":"2023-10-04","close":5358.3154},{"date":"2023-10-05","close":5538.4268},{"date":"2023-10-06","close":5511.4102},{"date":"2023-10-10","close":5313.2871},{"date":"2023-10-11","close":5349.3096},{"date":"2023-10-12","close":5358.3154},{"date":"2023-10-13","close":5169.1982},{"date":"2023-10-16","close":5223.2314},{"date":"2023-10-17","close":5205.2202},{"date":"2023-10-18","close":5412.3491},{"date":"2023-10-19","close":5106.1592},{"date":"2023-10-20","close":4926.0479},{"date":"2023-10-23","close":4989.0864},{"date":"2023-10-24","close":5133.1758},{"date":"2023-10-25","close":5322.293},{"date":"2023-10-26","close":5025.1094},{"date":"2023-10-27","close":4953.0649},{"date":"2023-10-30","close":5061.1318},{"date":"2023-10-31","close":5124.1704},{"date":"2023-11-01","close":5124.1704},{"date":"2023-11-02","close":5268.2598},{"date":"2023-11-03","close":5403.3433},{"date":"2023-11-06","close":5376.3267},{"date":"2023-11-07","close":5259.2539},{"date":"2023-11-08","close":5178.2041},{"date":"2023-11-09","close":5124.1704},{"date":"2023-11-10","close":5052.126},{"date":"2023-11-13","close":4953.0649},{"date":"2023-11-14","close":5124.1704},{"date":"2023-11-15","close":5178.2041},{"date":"2023-11-16","close":5349.3096},{"date":"2023-11-17","close":5286.271},{"date":"2023-11-20","close":5349.3096},{"date":"2023-11-21","close":5394.3379},{"date":"2023-11-22","close":5358.3154},{"date":"2023-11-23","close":5304.2822},{"date":"2023-11-24","close":5295.2764},{"date":"2023-11-27","close":5493.3989},{"date":"2023-11-28","close":5556.438},{"date":"2023-11-29","close":5403.3433},{"date":"2023-11-30","close":5484.3936},{"date":"2023-12-01","close":5394.3379},{"date":"2023-12-04","close":5430.3599},{"date":"2023-12-05","close":5376.3267},{"date":"2023-12-06","close":5367.3208},{"date":"2023-12-07","close":5295.2764},{"date":"2023-12-08","close":5376.3267},{"date":"2023-12-11","close":5403.3433},{"date":"2023-12-12","close":5376.3267},{"date":"2023-12-13","close":5250.2485},{"date":"2023-12-14","close":5205.2202},{"date":"2023-12-15","close":5286.271},{"date":"2023-12-18","close":5385.332},{"date":"2023-12-19","close":5439.3652},{"date":"2023-12-20","close":5439.3652},{"date":"2023-12-21","close":5394.3379},{"date":"2023-12-22","close":5358.3154},{"date":"2023-12-26","close":5394.3379},{"date":"2023-12-27","close":5426.5288},{"date":"2023-12-28","close":5518.5039},{"date":"2024-01-02","close":5785.2314},{"date":"2024-01-03","close":5674.8618},{"date":"2024-01-04","close":5610.479},{"date":"2024-01-05","close":5757.6392},{"date":"2024-01-08","close":5720.8491},{"date":"2024-01-09","close":5573.689},{"date":"2024-01-10","close":5454.1216},{"date":"2024-01-11","close":5463.3188},{"date":"2024-01-12","close":5343.7515},{"date":"2024-01-15","close":5214.9863},{"date":"2024-01-16","close":5233.3813},{"date":"2024-01-17","close":5159.8013},{"date":"2024-01-18","close":5123.0112},{"date":"2024-01-19","close":5168.999},{"date":"2024-01-22","close":5077.0239},{"date":"2024-01-23","close":5067.8262},{"date":"2024-01-24","close":4948.2588},{"date":"2024-01-25","close":4948.2588},{"date":"2024-01-26","close":5031.0361},{"date":"2024-01-29","close":5049.4312},{"date":"2024-01-30","close":4939.061},{"date":"2024-01-31","close":4801.0986},{"date":"2024-02-01","close":4856.2837},{"date":"2024-02-02","close":5003.4434},{"date":"2024-02-05","close":4902.2705},{"date":"2024-02-06","close":4801.0986},{"date":"2024-02-07","close":4911.4683},{"date":"2024-02-08","close":4920.666},{"date":"2024-02-13","close":4939.061},{"date":"2024-02-14","close":4939.061},{"date":"2024-02-15","close":4893.0737},{"date":"2024-02-16","close":4957.4561},{"date":"2024-02-19","close":4865.481},{"date":"2024-02-20","close":4736.7158},{"date":"2024-02-21","close":4745.9136},{"date":"2024-02-22","close":4718.3208},{"date":"2024-02-23","close":4736.7158},{"date":"2024-02-26","close":4653.9385},{"date":"2024-02-27","close":4543.5679},{"date":"2024-02-28","close":4594.1548},{"date":"2024-02-29","close":4584.9565},{"date":"2024-03-04","close":4626.3457},{"date":"2024-03-05","close":4584.9565},{"date":"2024-03-06","close":4566.5615},{"date":"2024-03-07","close":4506.7783},{"date":"2024-03-08","close":4571.1611},{"date":"2024-03-11","close":4584.9565},{"date":"2024-03-12","close":4566.5615},{"date":"2024-03-13","close":4571.1611},{"date":"2024-03-14","close":4607.9512},{"date":"2024-03-15","close":4511.377},{"date":"2024-03-18","close":4520.5747},{"date":"2024-03-19","close":4424.0005},{"date":"2024-03-20","close":4428.5996},{"date":"2024-03-21","close":4387.2109},{"date":"2024-03-22","close":4345.8223},{"date":"2024-03-25","close":4295.2358},{"date":"2024-03-26","close":4378.0132},{"date":"2024-03-27","close":4313.6309},{"date":"2024-03-28","close":4313.6309},{"date":"2024-03-29","close":4286.0381},{"date":"2024-04-01","close":4332.0254},{"date":"2024-04-02","close":4244.6494},{"date":"2024-04-03","close":4148.0752},{"date":"2024-04-04","close":4138.8779},{"date":"2024-04-05","close":4152.6743},{"date":"2024-04-08","close":4092.8906},{"date":"2024-04-09","close":4115.8838},{"date":"2024-04-11","close":4092.8906},{"date":"2024-04-12","close":4143.4771},{"date":"2024-04-15","close":4097.4888},{"date":"2024-04-16","close":4046.9031},{"date":"2024-04-17","close":4046.9031},{"date":"2024-04-18","close":4106.6865},{"date":"2024-04-19","close":4056.1001},{"date":"2024-04-22","close":4074.4951},{"date":"2024-04-23","close":4033.1069},{"date":"2024-04-24","close":4079.094},{"date":"2024-04-25","close":4180.2666},{"date":"2024-04-26","close":4240.0503},{"date":"2024-04-29","close":4230.853},{"date":"2024-04-30","close":4281.439},{"date":"2024-05-02","close":4281.439},{"date":"2024-05-03","close":4318.2295},{"date":"2024-05-07","close":4322.8276},{"date":"2024-05-08","close":4368.8159},{"date":"2024-05-09","close":4368.8159},{"date":"2024-05-10","close":4322.8276},{"date":"2024-05-13","close":4281.439},{"date":"2024-05-14","close":4309.0317},{"date":"2024-05-16","close":4313.6309},{"date":"2024-05-17","close":4253.8472},{"date":"2024-05-20","close":4244.6494},{"date":"2024-05-21","close":4189.4639},{"date":"2024-05-22","close":4171.0693},{"date":"2024-05-23","close":4157.2729},{"date":"2024-05-24","close":4125.082},{"date":"2024-05-27","close":4120.4834},{"date":"2024-05-28","close":4106.6865},{"date":"2024-05-29","close":4019.3103},{"date":"2024-05-30","close":4069.8967},{"date":"2024-05-31","close":4083.6934},{"date":"2024-06-03","close":4157.2729},{"date":"2024-06-04","close":4157.2729},{"date":"2024-06-05","close":4359.6182},{"date":"2024-06-07","close":4226.2544},{"date":"2024-06-10","close":4184.8657},{"date":"2024-06-11","close":4097.4888},{"date":"2024-06-12","close":4175.6685},{"date":"2024-06-13","close":4138.8779},{"date":"2024-06-14","close":4088.2917},{"date":"2024-06-17","close":4203.2607},{"date":"2024-06-18","close":4189.4639},{"date":"2024-06-19","close":4203.2607},{"date":"2024-06-20","close":4166.4702},{"date":"2024-06-21","close":4171.0693},{"date":"2024-06-24","close":4088.2917},{"date":"2024-06-25","close":4065.2979},{"date":"2024-06-26","close":4079.094},{"date":"2024-06-27","close":4010.113},{"date":"2024-06-28","close":4010.113},{"date":"2024-07-01","close":3982.5203},{"date":"2024-07-02","close":3927.3354},{"date":"2024-07-03","close":3881.3477},{"date":"2024-07-04","close":3872.1504},{"date":"2024-07-05","close":3821.564},{"date":"2024-07-08","close":3872.1504},{"date":"2024-07-09","close":3812.3662},{"date":"2024-07-10","close":3757.1816},{"date":"2024-07-11","close":3738.7866},{"date":"2024-07-12","close":3812.3662},{"date":"2024-07-15","close":4088.2917},{"date":"2024-07-16","close":4083.6934},{"date":"2024-07-17","close":4157.2729},{"date":"2024-07-18","close":4102.0884},{"date":"2024-07-19","close":4056.1001},{"date":"2024-07-22","close":4065.2979},{"date":"2024-07-23","close":4010.113},{"date":"2024-07-24","close":4014.7114},{"date":"2024-07-25","close":4152.6743},{"date":"2024-07-26","close":4097.4888},{"date":"2024-07-29","close":4005.5142},{"date":"2024-07-30","close":3913.5388},{"date":"2024-07-31","close":3977.9216},{"date":"2024-08-01","close":3913.5388},{"date":"2024-08-02","close":3766.3789},{"date":"2024-08-05","close":3527.2437},{"date":"2024-08-06","close":3568.6323},{"date":"2024-08-07","close":3577.8298},{"date":"2024-08-08","close":3531.8425},{"date":"2024-08-09","close":3577.8298},{"date":"2024-08-12","close":3628.4163},{"date":"2024-08-13","close":3568.6323},{"date":"2024-08-14","close":3554.8364},{"date":"2024-08-16","close":3596.2251},{"date":"2024-08-19","close":3541.0403},{"date":"2024-08-20","close":3573.2312},{"date":"2024-08-21","close":3688.2002},{"date":"2024-08-22","close":3660.6077},{"date":"2024-08-23","close":3752.5828},{"date":"2024-08-26","close":3665.2063},{"date":"2024-08-27","close":3637.614},{"date":"2024-08-28","close":3591.6265},{"date":"2024-08-29","close":3587.0276},{"date":"2024-08-30","close":3605.4226},{"date":"2024-09-02","close":3679.0027},{"date":"2024-09-03","close":3715.7925},{"date":"2024-09-04","close":3614.6201},{"date":"2024-09-05","close":3665.2063},{"date":"2024-09-06","close":3656.009},{"date":"2024-09-09","close":3692.7991},{"date":"2024-09-10","close":3688.2002},{"date":"2024-09-11","close":3679.0027},{"date":"2024-09-12","close":3724.99},{"date":"2024-09-13","close":3738.7866},{"date":"2024-09-19","close":3752.5828},{"date":"2024-09-20","close":3789.3728},{"date":"2024-09-23","close":3862.9526},{"date":"2024-09-24","close":3862.9526},{"date":"2024-09-25","close":3849.1565},{"date":"2024-09-26","close":3862.9526},{"date":"2024-09-27","close":3862.9526},{"date":"2024-09-30","close":3830.7615},{"date":"2024-10-02","close":3816.9651},{"date":"2024-10-04","close":3770.9775},{"date":"2024-10-07","close":3793.9714},{"date":"2024-10-08","close":3793.9714},{"date":"2024-10-10","close":3807.7678},{"date":"2024-10-11","close":3835.3604},{"date":"2024-10-14","close":3789.3728},{"date":"2024-10-15","close":3816.9651},{"date":"2024-10-16","close":3747.9841},{"date":"2024-10-17","close":3743.3853},{"date":"2024-10-18","close":3669.8049},{"date":"2024-10-21","close":3660.6077},{"date":"2024-10-22","close":3582.4287},{"date":"2024-10-23","close":3582.4287},{"date":"2024-10-24","close":3504.2502},{"date":"2024-10-25","close":3462.8613},{"date":"2024-10-28","close":3490.4536},{"date":"2024-10-29","close":3435.2686},{"date":"2024-10-30","close":3407.6763},{"date":"2024-10-31","close":3605.4226},{"date":"2024-11-01","close":3679.0027},{"date":"2024-11-04","close":3600.824},{"date":"2024-11-05","close":3559.4351},{"date":"2024-11-06","close":3536.4412},{"date":"2024-11-07","close":3536.4412},{"date":"2024-11-08","close":3462.8613},{"date":"2024-11-11","close":3311.1025},{"date":"2024-11-12","close":3186.936},{"date":"2024-11-13","close":3154.7446},{"date":"2024-11-14","close":3163.9424},{"date":"2024-11-15","close":3550.2375},{"date":"2024-11-18","close":3587.0276},{"date":"2024-11-19","close":3568.6323},{"date":"2024-11-20","close":3573.2312},{"date":"2024-11-21","close":3605.4226},{"date":"2024-11-22","close":3591.6265},{"date":"2024-11-25","close":3614.6201},{"date":"2024-11-26","close":3559.4351},{"date":"2024-11-27","close":3541.0403},{"date":"2024-11-28","close":3472.0586},{"date":"2024-11-29","close":3361.6887},{"date":"2024-12-02","close":3393.8799},{"date":"2024-12-03","close":3357.0901},{"date":"2024-12-04","close":3389.281},{"date":"2024-12-05","close":3278.9111},{"date":"2024-12-06","close":3209.9299},{"date":"2024-12-09","close":3104.1584},{"date":"2024-12-10","close":3246.7197},{"date":"2024-12-11","close":3320.3},{"date":"2024-12-12","close":3357.0901},{"date":"2024-12-13","close":3370.8862},{"date":"2024-12-16","close":3380.0835},{"date":"2024-12-17","close":3357.0901},{"date":"2024-12-18","close":3278.9111},{"date":"2024-12-19","close":3219.1274},{"date":"2024-12-20","close":3163.9424},{"date":"2024-12-23","close":3191.5347},{"date":"2024-12-24","close":3246.7197},{"date":"2024-12-26","close":3265.115},{"date":"2024-12-27","close":3260.3831},{"date":"2024-12-30","close":3307.7034},{"date":"2025-01-02","close":3227.2585},{"date":"2025-01-03","close":3288.7751},{"date":"2025-01-06","close":3317.1675},{"date":"2025-01-07","close":3307.7034},{"date":"2025-01-08","close":3345.5598},{"date":"2025-01-09","close":3350.2917},{"date":"2025-01-10","close":3359.7561},{"date":"2025-01-13","close":3312.4353},{"date":"2025-01-14","close":3326.6316},{"date":"2025-01-15","close":3331.3638},{"date":"2025-01-16","close":3345.5598},{"date":"2025-01-17","close":3369.22},{"date":"2025-01-20","close":3492.2534},{"date":"2025-01-21","close":3478.0571},{"date":"2025-01-22","close":3478.0571},{"date":"2025-01-23","close":3345.5598},{"date":"2025-01-24","close":3383.416},{"date":"2025-01-31","close":3336.0957},{"date":"2025-02-03","close":3250.9187},{"date":"2025-02-04","close":3369.22},{"date":"2025-02-05","close":3369.22},{"date":"2025-02-06","close":3359.7561},{"date":"2025-02-07","close":3336.0957},{"date":"2025-02-10","close":3279.311},{"date":"2025-02-11","close":3250.9187},{"date":"2025-02-12","close":3198.8662},{"date":"2025-02-13","close":3236.7227},{"date":"2025-02-14","close":3227.2585},{"date":"2025-02-17","close":3227.2585},{"date":"2025-02-18","close":3241.4546},{"date":"2025-02-19","close":3246.1868},{"date":"2025-02-20","close":3250.9187},{"date":"2025-02-21","close":3312.4353},{"date":"2025-02-24","close":3321.8994},{"date":"2025-02-25","close":3336.0957},{"date":"2025-02-26","close":3336.0957},{"date":"2025-02-27","close":3298.2393},{"date":"2025-02-28","close":3198.8662},{"date":"2025-03-04","close":3179.938},{"date":"2025-03-05","close":3241.4546},{"date":"2025-03-06","close":3236.7227},{"date":"2025-03-07","close":3307.7034},{"date":"2025-03-10","close":3307.7034},{"date":"2025-03-11","close":3274.5791},{"date":"2025-03-12","close":3284.043},{"date":"2025-03-13","close":3265.115},{"date":"2025-03-14","close":3307.7034},{"date":"2025-03-17","close":3293.5073},{"date":"2025-03-18","close":3340.8276},{"date":"2025-03-19","close":3326.6316},{"date":"2025-03-20","close":3288.7751},{"date":"2025-03-21","close":3255.6506},{"date":"2025-03-24","close":3227.2585},{"date":"2025-03-25","close":3213.0623},{"date":"2025-03-26","close":3208.3303},{"date":"2025-03-27","close":3213.0623},{"date":"2025-03-28","close":3142.0815},{"date":"2025-03-31","close":3056.9048},{"date":"2025-04-01","close":3118.4214},{"date":"2025-04-02","close":3028.5125},{"date":"2025-04-03","close":3033.2444},{"date":"2025-04-04","close":3047.4407},{"date":"2025-04-07","close":2924.4072},{"date":"2025-04-08","close":2952.7996},{"date":"2025-04-09","close":2971.7278},{"date":"2025-04-10","close":3061.6367},{"date":"2025-04-11","close":3071.1011},{"date":"2025-04-14","close":3090.0291},{"date":"2025-04-15","close":3175.2061},{"date":"2025-04-16","close":3118.4214},{"date":"2025-04-17","close":3132.6177},{"date":"2025-04-18","close":3132.6177},{"date":"2025-04-21","close":3151.5457},{"date":"2025-04-22","close":3151.5457},{"date":"2025-04-23","close":3189.4021},{"date":"2025-04-24","close":3189.4021},{"date":"2025-04-25","close":3231.9907},{"date":"2025-04-28","close":3189.4021},{"date":"2025-04-29","close":3227.2585},{"date":"2025-04-30","close":3284.043},{"date":"2025-05-02","close":3274.5791},{"date":"2025-05-07","close":3293.5073},{"date":"2025-05-08","close":3317.1675},{"date":"2025-05-09","close":3288.7751},{"date":"2025-05-12","close":3312.4353},{"date":"2025-05-13","close":3288.7751},{"date":"2025-05-14","close":3298.2393},{"date":"2025-05-15","close":3274.5791},{"date":"2025-05-16","close":3279.311},{"date":"2025-05-19","close":3227.2585},{"date":"2025-05-20","close":3203.5984},{"date":"2025-05-21","close":3250.9187},{"date":"2025-05-22","close":3279.311},{"date":"2025-05-23","close":3279.311},{"date":"2025-05-26","close":3293.5073},{"date":"2025-05-27","close":3340.8276},{"date":"2025-05-28","close":3345.5598},{"date":"2025-05-29","close":3373.9521},{"date":"2025-05-30","close":3378.6841},{"date":"2025-06-02","close":3312.4353},{"date":"2025-06-04","close":3392.8804},{"date":"2025-06-05","close":3463.8611},{"date":"2025-06-09","close":3676.8035},{"date":"2025-06-10","close":3743.052},{"date":"2025-06-11","close":3686.2676},{"date":"2025-06-12","close":3676.8035},{"date":"2025-06-13","close":3582.1624},{"date":"2025-06-16","close":3657.8752},{"date":"2025-06-17","close":3610.5547},{"date":"2025-06-18","close":3615.2869},{"date":"2025-06-19","close":3634.2148},{"date":"2025-06-20","close":3624.7507},{"date":"2025-06-23","close":3506.4495},{"date":"2025-06-24","close":3582.1624},{"date":"2025-06-25","close":3582.1624},{"date":"2025-06-26","close":3520.6458},{"date":"2025-06-27","close":3449.6648},{"date":"2025-06-30","close":3530.1099},{"date":"2025-07-01","close":3605.8225},{"date":"2025-07-02","close":3563.2341},{"date":"2025-07-03","close":3615.2869},{"date":"2025-07-04","close":3620.0188},{"date":"2025-07-07","close":3610.5547},{"date":"2025-07-08","close":3648.4111},{"date":"2025-07-09","close":3662.6072},{"date":"2025-07-10","close":3638.9468},{"date":"2025-07-11","close":3638.9468},{"date":"2025-07-14","close":3662.6072},{"date":"2025-07-15","close":3643.679},{"date":"2025-07-16","close":3615.2866},{"date":"2025-07-17","close":3620.0188},{"date":"2025-07-18","close":3567.9661},{"date":"2025-07-21","close":3620.0188},{"date":"2025-07-22","close":3553.77},{"date":"2025-07-23","close":3567.9661},{"date":"2025-07-24","close":3567.9661},{"date":"2025-07-25","close":3563.2341},{"date":"2025-07-28","close":3520.6458},{"date":"2025-07-29","close":3506.4497},{"date":"2025-07-30","close":3553.77},{"date":"2025-07-31","close":3553.77},{"date":"2025-08-01","close":3407.0767},{"date":"2025-08-04","close":3426.0046},{"date":"2025-08-05","close":3440.2009},{"date":"2025-08-06","close":3454.397},{"date":"2025-08-07","close":3440.2009},{"date":"2025-08-08","close":3402.3445},{"date":"2025-08-11","close":3411.8086},{"date":"2025-08-12","close":3426.0046},{"date":"2025-08-13","close":3402.3445},{"date":"2025-08-14","close":3426.0046},{"date":"2025-08-18","close":3435.4688},{"date":"2025-08-19","close":3407.0767},{"date":"2025-08-20","close":3369.22},{"date":"2025-08-21","close":3373.9521},{"date":"2025-08-22","close":3326.6316},{"date":"2025-08-25","close":3336.0957},{"date":"2025-08-26","close":3359.7559},{"date":"2025-08-27","close":3355.0239},{"date":"2025-08-28","close":3350.2917},{"date":"2025-08-29","close":3355.0239},{"date":"2025-09-01","close":3331.3638},{"date":"2025-09-02","close":3340.8279},{"date":"2025-09-03","close":3359.7559},{"date":"2025-09-04","close":3421.2727},{"date":"2025-09-05","close":3454.397},{"date":"2025-09-08","close":3501.7175},{"date":"2025-09-09","close":3582.1624},{"date":"2025-09-10","close":3596.3586},{"date":"2025-09-11","close":3615.2866},{"date":"2025-09-12","close":3629.4829},{"date":"2025-09-15","close":3629.4829},{"date":"2025-09-16","close":3643.679},{"date":"2025-09-17","close":3596.3586},{"date":"2025-09-18","close":3577.4302},{"date":"2025-09-19","close":3785.0},{"date":"2025-09-22","close":3553.77},{"date":"2025-09-23","close":3534.8418},{"date":"2025-09-24","close":3468.593},{"date":"2025-09-25","close":3435.4688},{"date":"2025-09-26","close":3402.3445},{"date":"2025-09-29","close":3435.4688},{"date":"2025-09-30","close":3421.2727},{"date":"2025-10-01","close":3407.0767},{"date":"2025-10-02","close":3383.416},{"date":"2025-10-10","close":3321.8997},{"date":"2025-10-13","close":3321.8997},{"date":"2025-10-14","close":3321.8997},{"date":"2025-10-15","close":3359.7559},{"date":"2025-10-16","close":3364.488},{"date":"2025-10-17","close":3265.115},{"date":"2025-10-20","close":3227.2585},{"date":"2025-10-21","close":3241.4548},{"date":"2025-10-22","close":3284.043},{"date":"2025-10-23","close":3274.5791},{"date":"2025-10-24","close":3279.311},{"date":"2025-10-27","close":3250.9187},{"date":"2025-10-28","close":3430.7368},{"date":"2025-10-29","close":3591.6265},{"date":"2025-10-30","close":3534.8418},{"date":"2025-10-31","close":3426.0046},{"date":"2025-11-03","close":3350.2917},{"date":"2025-11-04","close":3388.1482},{"date":"2025-11-05","close":3359.7559},{"date":"2025-11-06","close":3397.6125},{"date":"2025-11-07","close":3331.3638},{"date":"2025-11-10","close":3359.7559},{"date":"2025-11-11","close":3312.4355},{"date":"2025-11-12","close":3331.3638},{"date":"2025-11-13","close":3293.5071},{"date":"2025-11-14","close":3236.7227},{"date":"2025-11-17","close":3170.4739},{"date":"2025-11-18","close":3161.0098},{"date":"2025-11-19","close":3250.9187},{"date":"2025-11-20","close":3236.7227},{"date":"2025-11-21","close":3246.1868},{"date":"2025-11-24","close":3198.8662},{"date":"2025-11-25","close":3118.4211},{"date":"2025-11-26","close":3113.6892},{"date":"2025-11-27","close":3127.8855},{"date":"2025-11-28","close":3151.5457},{"date":"2025-12-01","close":3137.3496},{"date":"2025-12-02","close":3208.3303},{"date":"2025-12-03","close":3222.5266},{"date":"2025-12-04","close":3189.4021},{"date":"2025-12-05","close":3189.4021},{"date":"2025-12-08","close":3246.1868},{"date":"2025-12-09","close":3241.4548},{"date":"2025-12-10","close":3255.6509},{"date":"2025-12-11","close":3312.4355},{"date":"2025-12-12","close":3407.0767},{"date":"2025-12-15","close":3487.5215},{"date":"2025-12-16","close":3430.7368},{"date":"2025-12-17","close":3416.5405},{"date":"2025-12-18","close":3454.397},{"date":"2025-12-19","close":3496.9854},{"date":"2025-12-22","close":3482.7893},{"date":"2025-12-23","close":3402.3445},{"date":"2025-12-24","close":3421.2727},{"date":"2025-12-26","close":3378.6841},{"date":"2025-12-29","close":3407.8948},{"date":"2025-12-30","close":3407.8948},{"date":"2026-01-02","close":3403.0264},{"date":"2026-01-05","close":3378.6841},{"date":"2026-01-06","close":3364.0789},{"date":"2026-01-07","close":3286.1841},{"date":"2026-01-08","close":3227.7632},{"date":"2026-01-09","close":3237.5},{"date":"2026-01-12","close":3305.6577},{"date":"2026-01-13","close":3300.7893},{"date":"2026-01-14","close":3310.5264},{"date":"2026-01-15","close":3334.8684},{"date":"2026-01-16","close":3310.5264},{"date":"2026-01-19","close":3300.7893},{"date":"2026-01-20","close":3310.5264},{"date":"2026-01-21","close":3305.6577},{"date":"2026-01-22","close":3315.3948},{"date":"2026-01-23","close":3344.6052},{"date":"2026-01-26","close":3412.7632},{"date":"2026-01-27","close":3388.4209},{"date":"2026-01-28","close":3378.6841},{"date":"2026-01-29","close":3373.8157},{"date":"2026-01-30","close":3368.9473},{"date":"2026-02-02","close":3325.1316},{"date":"2026-02-03","close":3339.7368},{"date":"2026-02-04","close":3495.5264},{"date":"2026-02-05","close":3373.8157},{"date":"2026-02-06","close":3403.0264},{"date":"2026-02-09","close":3427.3684},{"date":"2026-02-10","close":3602.6316},{"date":"2026-02-11","close":3519.8684},{"date":"2026-02-12","close":3578.2893},{"date":"2026-02-13","close":3553.9473},{"date":"2026-02-19","close":3622.1052},{"date":"2026-02-20","close":3622.1052},{"date":"2026-02-23","close":3661.0525},{"date":"2026-02-24","close":3602.6316},{"date":"2026-02-25","close":3631.842},{"date":"2026-02-26","close":3602.6316},{"date":"2026-02-27","close":3602.6316},{"date":"2026-03-03","close":3563.6841},{"date":"2026-03-04","close":3261.842},{"date":"2026-03-05","close":3432.2368},{"date":"2026-03-06","close":3417.6316},{"date":"2026-03-09","close":3281.3157},{"date":"2026-03-10","close":3354.342},{"date":"2026-03-11","close":3412.7632},{"date":"2026-03-12","close":3451.7104},{"date":"2026-03-13","close":3427.3684},{"date":"2026-03-16","close":3368.9473},{"date":"2026-03-17","close":3417.6316},{"date":"2026-03-18","close":3441.9736},{"date":"2026-03-19","close":3412.7632},{"date":"2026-03-20","close":3553.9473},{"date":"2026-03-23","close":3446.842},{"date":"2026-03-24","close":3515.0},{"date":"2026-03-25","close":3544.2104},{"date":"2026-03-26","close":3505.2632},{"date":"2026-03-27","close":3549.0789},{"date":"2026-03-30","close":3427.3684},{"date":"2026-03-31","close":3344.6052},{"date":"2026-04-01","close":3446.842},{"date":"2026-04-02","close":3378.6841},{"date":"2026-04-03","close":3476.0525},{"date":"2026-04-06","close":3417.6316},{"date":"2026-04-07","close":3417.6316},{"date":"2026-04-08","close":3485.7893},{"date":"2026-04-09","close":3714.6052},{"date":"2026-04-10","close":3719.4736},{"date":"2026-04-13","close":3690.2632},{"date":"2026-04-14","close":3680.5261},{"date":"2026-04-15","close":3709.7368},{"date":"2026-04-16","close":3700.0},{"date":"2026-04-17","close":3704.8684},{"date":"2026-04-20","close":3680.5261},{"date":"2026-04-21","close":3709.7368},{"date":"2026-04-22","close":3661.0525},{"date":"2026-04-23","close":3651.3157},{"date":"2026-04-24","close":3704.8684},{"date":"2026-04-27","close":3758.4209},{"date":"2026-04-28","close":3987.2368},{"date":"2026-04-29","close":3894.7368},{"date":"2026-04-30","close":3836.3157},{"date":"2026-05-04","close":3992.1052},{"date":"2026-05-06","close":3943.4209},{"date":"2026-05-07","close":3909.342},{"date":"2026-05-08","close":3807.1052},{"date":"2026-05-11","close":3700.0},{"date":"2026-05-12","close":3583.1577},{"date":"2026-05-13","close":3544.2104},{"date":"2026-05-14","close":3636.7104},{"date":"2026-05-15","close":3583.1577},{"date":"2026-05-18","close":3529.6052},{"date":"2026-05-19","close":3495.5264},{"date":"2026-05-20","close":3339.7368},{"date":"2026-05-21","close":3271.5789},{"date":"2026-05-22","close":3330.0},{"date":"2026-05-26","close":3281.3157},{"date":"2026-05-27","close":3198.5525},{"date":"2026-05-28","close":3179.0789},{"date":"2026-05-29","close":3042.7632},{"date":"2026-06-01","close":2989.2104},{"date":"2026-06-02","close":2998.9473},{"date":"2026-06-04","close":2994.0789},{"date":"2026-06-05","close":2955.1316},{"date":"2026-06-08","close":2775.0},{"date":"2026-06-09","close":2886.9736},{"date":"2026-06-10","close":2906.4473},{"date":"2026-06-11","close":2882.1052},{"date":"2026-06-12","close":3008.6841},{"date":"2026-06-15","close":3052.5},{"date":"2026-06-16","close":3037.8948},{"date":"2026-06-17","close":3062.2368},{"date":"2026-06-18","close":2998.9473},{"date":"2026-06-19","close":2906.4473},{"date":"2026-06-22","close":2823.6841},{"date":"2026-06-23","close":2726.3157},{"date":"2026-06-24","close":2804.2104},{"date":"2026-06-25","close":2794.4736},{"date":"2026-06-26","close":2775.0},{"date":"2026-06-29","close":3040.0},{"date":"2026-06-30","close":2990.0},{"date":"2026-07-01","close":3105.0},{"date":"2026-07-02","close":3165.0},{"date":"2026-07-03","close":3110.0},{"date":"2026-07-06","close":3160.0},{"date":"2026-07-07","close":3120.0},{"date":"2026-07-08","close":3090.0},{"date":"2026-07-09","close":3025.0},{"date":"2026-07-10","close":3120.0},{"date":"2026-07-13","close":3045.0},{"date":"2026-07-14","close":2990.0},{"date":"2026-07-15","close":3050.0},{"date":"2026-07-16","close":3040.0},{"date":"2026-07-20","close":2980.0},{"date":"2026-07-21","close":3045.0},{"date":"2026-07-22","close":2965.0},{"date":"2026-07-23","close":3085.0},{"date":"2026-07-24","close":3115.0},{"date":"2026-07-27","close":3170.0},{"date":"2026-07-28","close":3105.0},{"date":"2026-07-29","close":3045.0},{"date":"2026-07-30","close":3110.0},{"date":"2026-07-31","close":3105.0},{"date":"2026-08-03","close":3175.0},{"date":"2026-08-04","close":3195.0},{"date":"2026-08-05","close":3210.0},{"date":"2026-08-06","close":3325.0},{"date":"2026-08-07","close":3250.0},{"date":"2026-08-10","close":3280.0},{"date":"2026-08-11","close":3290.0},{"date":"2026-08-12","close":3205.0},{"date":"2026-08-13","close":3155.0},{"date":"2026-08-14","close":3230.0},{"date":"2026-08-18","close":3240.0},{"date":"2026-08-19","close":3155.0},{"date":"2026-08-20","close":3460.0},{"date":"2026-08-21","close":3595.0},{"date":"2026-08-24","close":3460.0},{"date":"2026-08-25","close":3440.0},{"date":"2026-08-26","close":3420.0},{"date":"2026-08-27","close":3410.0},{"date":"2026-08-28","close":3585.0},{"date":"2026-08-31","close":3455.0},{"date":"2026-09-01","close":3580.0},{"date":"2026-09-02","close":3420.0},{"date":"2026-09-03","close":3515.0},{"date":"2026-09-04","close":3420.0},{"date":"2026-09-07","close":3405.0},{"date":"2026-09-08","close":3415.0},{"date":"2026-09-09","close":3460.0},{"date":"2026-09-10","close":3450.0},{"date":"2026-09-11","close":3370.0},{"date":"2026-09-14","close":3335.0},{"date":"2026-09-15","close":3395.0},{"date":"2026-09-16","close":3270.0},{"date":"2026-09-17","close":3280.0},{"date":"2026-09-18","close":3390.0},{"date":"2026-09-21","close":3330.0},{"date":"2026-09-22","close":3285.0},{"date":"2026-09-23","close":3275.0},{"date":"2026-09-28","close":3300.0},{"date":"2026-09-29","close":3275.0},{"date":"2026-09-30","close":3390.0},{"date":"2026-10-01","close":3310.0},{"date":"2026-10-02","close":3325.0},{"date":"2026-10-06","close":3285.0},{"date":"2026-10-07","close":3205.0},{"date":"2026-10-08","close":3160.0},{"date":"2026-10-12","close":3125.0},{"date":"2026-10-13","close":3140.0},{"date":"2026-10-14","close":3140.0},{"date":"2026-10-15","close":3030.0},{"date":"2026-10-16","close":3110.0},{"date":"2026-10-19","close":3190.0},{"date":"2026-10-20","close":3090.0},{"date":"2026-10-21","close":3120.0},{"date":"2026-10-22","close":3020.0},{"date":"2026-10-23","close":3030.0}],"chart_data":[{"date":"2024-10-24","open":3582,"high":3582,"low":3490,"close":3504,"volume":39432,"rsi_14":18.52,"sma_20":4087.25,"sma_60":4054.0,"sma_120":4266.5},{"date":"2024-10-25","open":3504,"high":3518,"low":3435,"close":3463,"volume":24655,"rsi_14":18.69,"sma_20":4065.5,"sma_60":4044.0,"sma_120":4260.0},{"date":"2024-10-28","open":3458,"high":3518,"low":3454,"close":3490,"volume":60715,"rsi_14":19.44,"sma_20":4046.0,"sma_60":4032.0,"sma_120":4253.21},{"date":"2024-10-29","open":3481,"high":3495,"low":3403,"close":3435,"volume":85312,"rsi_14":17.5,"sma_20":4022.75,"sma_60":4020.0,"sma_120":4246.0},{"date":"2024-10-30","open":3435,"high":3449,"low":3408,"close":3408,"volume":22028,"rsi_14":14.63,"sma_20":3998.0,"sma_60":4009.17,"sma_120":4238.08},{"date":"2024-10-31","open":3394,"high":3619,"low":3357,"close":3605,"volume":97510,"rsi_14":34.38,"sma_20":3985.75,"sma_60":4003.58,"sma_120":4231.96},{"date":"2024-11-01","open":3596,"high":3753,"low":3587,"close":3679,"volume":158661,"rsi_14":42.77,"sma_20":3978.25,"sma_60":3998.17,"sma_120":4226.17},{"date":"2024-11-04","open":3674,"high":3679,"low":3582,"close":3601,"volume":38416,"rsi_14":36.72,"sma_20":3969.0,"sma_60":3992.5,"sma_120":4219.62},{"date":"2024-11-05","open":3628,"high":3638,"low":3541,"close":3559,"volume":25695,"rsi_14":38.01,"sma_20":3956.25,"sma_60":3988.75,"sma_120":4212.29},{"date":"2024-11-06","open":3550,"high":3573,"low":3486,"close":3536,"volume":36839,"rsi_14":37.14,"sma_20":3942.25,"sma_60":3988.92,"sma_120":4204.75},{"date":"2024-11-07","open":3532,"high":3536,"low":3481,"close":3536,"volume":23406,"rsi_14":40.88,"sma_20":3927.5,"sma_60":3988.33,"sma_120":4197.62},{"date":"2024-11-08","open":3536,"high":3536,"low":3463,"close":3463,"volume":40885,"rsi_14":37.57,"sma_20":3907.25,"sma_60":3986.25,"sma_120":4190.21},{"date":"2024-11-11","open":3458,"high":3472,"low":3302,"close":3311,"volume":89184,"rsi_14":34.39,"sma_20":3881.25,"sma_60":3982.25,"sma_120":4181.17},{"date":"2024-11-12","open":3343,"high":3343,"low":3187,"close":3187,"volume":106819,"rsi_14":30.09,"sma_20":3847.0,"sma_60":3975.17,"sma_120":4170.96},{"date":"2024-11-13","open":3238,"high":3238,"low":3150,"close":3155,"volume":83533,"rsi_14":31.55,"sma_20":3814.75,"sma_60":3966.58,"sma_120":4161.0},{"date":"2024-11-14","open":3150,"high":3274,"low":3150,"close":3164,"volume":71199,"rsi_14":33.67,"sma_20":3783.25,"sma_60":3959.25,"sma_120":4151.21},{"date":"2024-11-15","open":3293,"high":3633,"low":3123,"close":3550,"volume":628317,"rsi_14":52.35,"sma_20":3776.75,"sma_60":3959.17,"sma_120":4145.42},{"date":"2024-11-18","open":3587,"high":3661,"low":3463,"close":3587,"volume":237198,"rsi_14":56.04,"sma_20":3772.75,"sma_60":3959.0,"sma_120":4140.12},{"date":"2024-11-19","open":3661,"high":3661,"low":3523,"close":3569,"volume":88418,"rsi_14":56.46,"sma_20":3772.0,"sma_60":3959.5,"sma_120":4134.79},{"date":"2024-11-20","open":3555,"high":3601,"low":3513,"close":3573,"volume":104161,"rsi_14":48.47,"sma_20":3771.5,"sma_60":3959.5,"sma_120":4129.79},{"date":"2024-11-21","open":3573,"high":3615,"low":3541,"close":3605,"volume":38136,"rsi_14":46.36,"sma_20":3777.0,"sma_60":3958.0,"sma_120":4125.12},{"date":"2024-11-22","open":3587,"high":3656,"low":3582,"close":3592,"volume":79697,"rsi_14":49.51,"sma_20":3784.0,"sma_60":3956.75,"sma_120":4120.46},{"date":"2024-11-25","open":3592,"high":3633,"low":3587,"close":3615,"volume":88979,"rsi_14":52.97,"sma_20":3790.75,"sma_60":3954.25,"sma_120":4116.79},{"date":"2024-11-26","open":3615,"high":3891,"low":3518,"close":3559,"volume":249106,"rsi_14":51.2,"sma_20":3797.5,"sma_60":3952.33,"sma_120":4112.17},{"date":"2024-11-27","open":3564,"high":3596,"low":3527,"close":3541,"volume":69436,"rsi_14":50.23,"sma_20":3804.75,"sma_60":3950.58,"sma_120":4107.25},{"date":"2024-11-28","open":3509,"high":3541,"low":3444,"close":3472,"volume":43969,"rsi_14":50.47,"sma_20":3797.5,"sma_60":3948.42,"sma_120":4101.04},{"date":"2024-11-29","open":3472,"high":3472,"low":3352,"close":3362,"volume":103844,"rsi_14":52.71,"sma_20":3780.25,"sma_60":3944.33,"sma_120":4093.83},{"date":"2024-12-02","open":3398,"high":3403,"low":3325,"close":3394,"volume":31094,"rsi_14":62.3,"sma_20":3769.0,"sma_60":3940.5,"sma_120":4085.08},{"date":"2024-12-03","open":3389,"high":3403,"low":3329,"close":3357,"volume":57759,"rsi_14":61.96,"sma_20":3758.0,"sma_60":3934.67,"sma_120":4077.21},{"date":"2024-12-04","open":3247,"high":3389,"low":3242,"close":3389,"volume":40869,"rsi_14":62.96,"sma_20":3750.0,"sma_60":3928.75,"sma_120":4070.0},{"date":"2024-12-05","open":3362,"high":3362,"low":3247,"close":3279,"volume":78894,"rsi_14":27.13,"sma_20":3736.0,"sma_60":3922.67,"sma_120":4062.58},{"date":"2024-12-06","open":3265,"high":3288,"low":3155,"close":3210,"volume":65994,"rsi_14":19.85,"sma_20":3722.25,"sma_60":3914.42,"sma_120":4053.83},{"date":"2024-12-09","open":3178,"high":3178,"low":3072,"close":3104,"volume":201131,"rsi_14":17.42,"sma_20":3711.0,"sma_60":3904.42,"sma_120":4044.46},{"date":"2024-12-10","open":3109,"high":3247,"low":3109,"close":3247,"volume":158594,"rsi_14":30.81,"sma_20":3714.25,"sma_60":3896.33,"sma_120":4036.83},{"date":"2024-12-11","open":3247,"high":3320,"low":3205,"close":3320,"volume":133577,"rsi_14":34.02,"sma_20":3723.25,"sma_60":3889.67,"sma_120":4028.83},{"date":"2024-12-12","open":3339,"high":3366,"low":3297,"close":3357,"volume":127166,"rsi_14":37.19,"sma_20":3733.75,"sma_60":3883.83,"sma_120":4021.29},{"date":"2024-12-13","open":3357,"high":3380,"low":3329,"close":3371,"volume":61953,"rsi_14":36.55,"sma_20":3724.0,"sma_60":3877.42,"sma_120":4013.75},{"date":"2024-12-16","open":3389,"high":3417,"low":3375,"close":3380,"volume":56780,"rsi_14":39.57,"sma_20":3712.75,"sma_60":3870.92,"sma_120":4006.62},{"date":"2024-12-17","open":3417,"high":3417,"low":3311,"close":3357,"volume":54444,"rsi_14":39.36,"sma_20":3701.25,"sma_60":3863.75,"sma_120":3999.25},{"date":"2024-12-18","open":3357,"high":3357,"low":3256,"close":3279,"volume":153394,"rsi_14":38.95,"sma_20":3685.25,"sma_60":3854.5,"sma_120":3991.92},{"date":"2024-12-19","open":3224,"high":3242,"low":3178,"close":3219,"volume":113058,"rsi_14":41.34,"sma_20":3664.25,"sma_60":3842.83,"sma_120":3984.25},{"date":"2024-12-20","open":3205,"high":3205,"low":3136,"close":3164,"volume":109433,"rsi_14":36.41,"sma_20":3641.0,"sma_60":3830.17,"sma_120":3975.96},{"date":"2024-12-23","open":3136,"high":3228,"low":3100,"close":3192,"volume":31208,"rsi_14":40.11,"sma_20":3618.0,"sma_60":3818.25,"sma_120":3968.54},{"date":"2024-12-24","open":3215,"high":3247,"low":3169,"close":3247,"volume":40110,"rsi_14":41.71,"sma_20":3601.0,"sma_60":3807.08,"sma_120":3961.62},{"date":"2024-12-26","open":3224,"high":3270,"low":3224,"close":3265,"volume":73379,"rsi_14":49.1,"sma_20":3586.0,"sma_60":3796.25,"sma_120":3955.12},{"date":"2024-12-27","open":3308,"high":3327,"low":3227,"close":3260,"volume":37957,"rsi_14":47.4,"sma_20":3569.5,"sma_60":3784.25,"sma_120":3948.25},{"date":"2024-12-30","open":3256,"high":3317,"low":3218,"close":3308,"volume":54502,"rsi_14":57.5,"sma_20":3561.5,"sma_60":3773.33,"sma_120":3942.21},{"date":"2025-01-02","open":3265,"high":3284,"low":3223,"close":3227,"volume":54070,"rsi_14":41.78,"sma_20":3547.5,"sma_60":3761.83,"sma_120":3935.54},{"date":"2025-01-03","open":3213,"high":3294,"low":3213,"close":3289,"volume":13277,"rsi_14":40.56,"sma_20":3538.75,"sma_60":3751.0,"sma_120":3929.88},{"date":"2025-01-06","open":3298,"high":3322,"low":3275,"close":3317,"volume":25213,"rsi_14":39.72,"sma_20":3529.75,"sma_60":3740.67,"sma_120":3924.0},{"date":"2025-01-07","open":3322,"high":3322,"low":3289,"close":3308,"volume":16478,"rsi_14":37.86,"sma_20":3526.25,"sma_60":3729.92,"sma_120":3918.58},{"date":"2025-01-08","open":3308,"high":3369,"low":3294,"close":3346,"volume":16039,"rsi_14":40.41,"sma_20":3528.5,"sma_60":3719.33,"sma_120":3914.0},{"date":"2025-01-09","open":3369,"high":3369,"low":3317,"close":3350,"volume":32045,"rsi_14":42.25,"sma_20":3536.75,"sma_60":3709.67,"sma_120":3909.62},{"date":"2025-01-10","open":3350,"high":3398,"low":3341,"close":3360,"volume":33500,"rsi_14":48.82,"sma_20":3537.75,"sma_60":3699.67,"sma_120":3904.67},{"date":"2025-01-13","open":3379,"high":3379,"low":3298,"close":3312,"volume":26504,"rsi_14":50.0,"sma_20":3532.25,"sma_60":3690.08,"sma_120":3896.79},{"date":"2025-01-14","open":3312,"high":3327,"low":3279,"close":3327,"volume":44856,"rsi_14":56.52,"sma_20":3525.5,"sma_60":3680.83,"sma_120":3889.08},{"date":"2025-01-15","open":3327,"high":3360,"low":3327,"close":3331,"volume":52056,"rsi_14":54.55,"sma_20":3518.25,"sma_60":3673.0,"sma_120":3880.75},{"date":"2025-01-16","open":3331,"high":3369,"low":3327,"close":3346,"volume":20286,"rsi_14":50.5,"sma_20":3511.25,"sma_60":3665.58,"sma_120":3873.04},{"date":"2025-01-17","open":3364,"high":3388,"low":3341,"close":3369,"volume":21263,"rsi_14":50.98,"sma_20":3506.75,"sma_60":3660.0,"sma_120":3865.96},{"date":"2025-01-20","open":3398,"high":3506,"low":3369,"close":3492,"volume":124397,"rsi_14":72.9,"sma_20":3513.0,"sma_60":3656.58,"sma_120":3859.88},{"date":"2025-01-21","open":3492,"high":3544,"low":3435,"close":3478,"volume":31018,"rsi_14":68.0,"sma_20":3521.75,"sma_60":3654.33,"sma_120":3854.17},{"date":"2025-01-22","open":3492,"high":3492,"low":3402,"close":3478,"volume":86849,"rsi_14":81.93,"sma_20":3533.5,"sma_60":3652.83,"sma_120":3848.42},{"date":"2025-01-23","open":3473,"high":3473,"low":3346,"close":3346,"volume":43265,"rsi_14":56.12,"sma_20":3536.75,"sma_60":3648.5,"sma_120":3840.25},{"date":"2025-01-24","open":3379,"high":3407,"low":3336,"close":3383,"volume":21777,"rsi_14":57.0,"sma_20":3539.0,"sma_60":3645.83,"sma_120":3832.92},{"date":"2025-01-31","open":3383,"high":3383,"low":3331,"close":3336,"volume":20596,"rsi_14":52.78,"sma_20":3537.75,"sma_60":3642.83,"sma_120":3826.0},{"date":"2025-02-03","open":3336,"high":3435,"low":3246,"close":3251,"volume":48490,"rsi_14":41.53,"sma_20":3537.25,"sma_60":3634.75,"sma_120":3819.17},{"date":"2025-02-04","open":3260,"high":3369,"low":3260,"close":3369,"volume":67904,"rsi_14":51.41,"sma_20":3540.5,"sma_60":3627.42,"sma_120":3812.79},{"date":"2025-02-05","open":3369,"high":3383,"low":3341,"close":3369,"volume":11412,"rsi_14":50.71,"sma_20":3548.0,"sma_60":3621.5,"sma_120":3807.0},{"date":"2025-02-06","open":3388,"high":3393,"low":3336,"close":3360,"volume":21214,"rsi_14":53.79,"sma_20":3551.75,"sma_60":3616.17,"sma_120":3802.46},{"date":"2025-02-07","open":3341,"high":3374,"low":3308,"close":3336,"volume":48948,"rsi_14":50.75,"sma_20":3552.75,"sma_60":3610.83,"sma_120":3799.88},{"date":"2025-02-10","open":3303,"high":3317,"low":3256,"close":3279,"volume":65425,"rsi_14":46.21,"sma_20":3551.25,"sma_60":3604.5,"sma_120":3796.42},{"date":"2025-02-11","open":3279,"high":3279,"low":3223,"close":3251,"volume":71888,"rsi_14":43.24,"sma_20":3546.25,"sma_60":3599.0,"sma_120":3792.62},{"date":"2025-02-12","open":3256,"high":3256,"low":3185,"close":3199,"volume":104384,"rsi_14":38.31,"sma_20":3538.25,"sma_60":3595.33,"sma_120":3788.79},{"date":"2025-02-13","open":3218,"high":3251,"low":3204,"close":3237,"volume":128743,"rsi_14":30.15,"sma_20":3531.75,"sma_60":3594.58,"sma_120":3784.88},{"date":"2025-02-14","open":3241,"high":3241,"low":3204,"close":3227,"volume":33786,"rsi_14":30.37,"sma_20":3527.25,"sma_60":3594.25,"sma_120":3780.42},{"date":"2025-02-17","open":3213,"high":3232,"low":3204,"close":3227,"volume":26295,"rsi_14":30.37,"sma_20":3522.0,"sma_60":3593.75,"sma_120":3776.5},{"date":"2025-02-18","open":3241,"high":3251,"low":3189,"close":3241,"volume":140715,"rsi_14":40.0,"sma_20":3517.25,"sma_60":3586.5,"sma_120":3772.83},{"date":"2025-02-19","open":3218,"high":3251,"low":3213,"close":3246,"volume":82463,"rsi_14":35.92,"sma_20":3512.0,"sma_60":3578.67,"sma_120":3768.83},{"date":"2025-02-20","open":3232,"high":3270,"low":3232,"close":3251,"volume":78031,"rsi_14":40.43,"sma_20":3505.75,"sma_60":3571.25,"sma_120":3765.38},{"date":"2025-02-21","open":3265,"high":3398,"low":3251,"close":3312,"volume":354918,"rsi_14":57.3,"sma_20":3496.25,"sma_60":3564.83,"sma_120":3762.17},{"date":"2025-02-24","open":3308,"high":3346,"low":3270,"close":3322,"volume":39193,"rsi_14":42.42,"sma_20":3488.0,"sma_60":3558.0,"sma_120":3758.0},{"date":"2025-02-25","open":3294,"high":3350,"low":3284,"close":3336,"volume":33674,"rsi_14":44.93,"sma_20":3480.5,"sma_60":3551.67,"sma_120":3754.21},{"date":"2025-02-26","open":3327,"high":3341,"low":3298,"close":3336,"volume":38952,"rsi_14":46.27,"sma_20":3480.0,"sma_60":3544.92,"sma_120":3749.58},{"date":"2025-02-27","open":3336,"high":3336,"low":3279,"close":3298,"volume":40198,"rsi_14":44.29,"sma_20":3475.5,"sma_60":3538.5,"sma_120":3745.42},{"date":"2025-02-28","open":3256,"high":3289,"low":3189,"close":3199,"volume":114176,"rsi_14":39.24,"sma_20":3468.25,"sma_60":3530.67,"sma_120":3740.62},{"date":"2025-03-04","open":3223,"high":3265,"low":3133,"close":3180,"volume":584920,"rsi_14":40.26,"sma_20":3464.5,"sma_60":3523.75,"sma_120":3736.08},{"date":"2025-03-05","open":3379,"high":3554,"low":3147,"close":3241,"volume":4084043,"rsi_14":55.7,"sma_20":3457.75,"sma_60":3519.92,"sma_120":3732.12},{"date":"2025-03-06","open":3256,"high":3289,"low":3223,"close":3237,"volume":466503,"rsi_14":50.0,"sma_20":3450.75,"sma_60":3515.42,"sma_120":3727.96},{"date":"2025-03-07","open":3218,"high":3464,"low":3208,"close":3308,"volume":1378232,"rsi_14":60.0,"sma_20":3448.0,"sma_60":3512.83,"sma_120":3723.75},{"date":"2025-03-10","open":3312,"high":3407,"low":3294,"close":3308,"volume":262410,"rsi_14":60.0,"sma_20":3446.5,"sma_60":3509.67,"sma_120":3719.21},{"date":"2025-03-11","open":3241,"high":3298,"low":3194,"close":3275,"volume":169517,"rsi_14":53.93,"sma_20":3446.25,"sma_60":3507.92,"sma_120":3715.29},{"date":"2025-03-12","open":3246,"high":3298,"low":3246,"close":3284,"volume":113381,"rsi_14":54.44,"sma_20":3448.0,"sma_60":3507.58,"sma_120":3711.0},{"date":"2025-03-13","open":3308,"high":3327,"low":3246,"close":3265,"volume":122389,"rsi_14":51.61,"sma_20":3451.5,"sma_60":3508.83,"sma_120":3706.62},{"date":"2025-03-14","open":3308,"high":3379,"low":3298,"close":3308,"volume":174740,"rsi_14":49.44,"sma_20":3455.25,"sma_60":3508.25,"sma_120":3702.29},{"date":"2025-03-17","open":3336,"high":3360,"low":3270,"close":3294,"volume":72720,"rsi_14":46.67,"sma_20":3458.75,"sma_60":3506.08,"sma_120":3697.88},{"date":"2025-03-18","open":3294,"high":3355,"low":3294,"close":3341,"volume":117128,"rsi_14":50.52,"sma_20":3464.75,"sma_60":3504.08,"sma_120":3693.96},{"date":"2025-03-19","open":3341,"high":3355,"low":3312,"close":3327,"volume":56957,"rsi_14":49.0,"sma_20":3469.25,"sma_60":3501.58,"sma_120":3689.5},{"date":"2025-03-20","open":3327,"high":3341,"low":3275,"close":3289,"volume":104464,"rsi_14":49.0,"sma_20":3471.5,"sma_60":3498.25,"sma_120":3684.58},{"date":"2025-03-21","open":3298,"high":3298,"low":3194,"close":3256,"volume":89033,"rsi_14":56.98,"sma_20":3471.75,"sma_60":3494.75,"sma_120":3679.25},{"date":"2025-03-24","open":3265,"high":3265,"low":3213,"close":3227,"volume":68979,"rsi_14":55.68,"sma_20":3467.25,"sma_60":3492.17,"sma_120":3673.33},{"date":"2025-03-25","open":3227,"high":3241,"low":3194,"close":3213,"volume":54219,"rsi_14":46.15,"sma_20":3461.5,"sma_60":3490.42,"sma_120":3666.62},{"date":"2025-03-26","open":3185,"high":3218,"low":3185,"close":3208,"volume":79042,"rsi_14":46.15,"sma_20":3454.75,"sma_60":3489.58,"sma_120":3659.88},{"date":"2025-03-27","open":3175,"high":3218,"low":3175,"close":3213,"volume":43113,"rsi_14":34.38,"sma_20":3448.25,"sma_60":3488.33,"sma_120":3653.29},{"date":"2025-03-28","open":3204,"high":3223,"low":3137,"close":3142,"volume":103678,"rsi_14":27.85,"sma_20":3440.0,"sma_60":3484.83,"sma_120":3645.96},{"date":"2025-03-31","open":3142,"high":3142,"low":3038,"close":3057,"volume":90508,"rsi_14":24.44,"sma_20":3432.5,"sma_60":3479.5,"sma_120":3637.88},{"date":"2025-04-01","open":3071,"high":3123,"low":3038,"close":3118,"volume":63616,"rsi_14":32.67,"sma_20":3429.25,"sma_60":3477.0,"sma_120":3630.62},{"date":"2025-04-02","open":3118,"high":3118,"low":3024,"close":3029,"volume":57805,"rsi_14":28.45,"sma_20":3418.0,"sma_60":3472.08,"sma_120":3622.71},{"date":"2025-04-03","open":2995,"high":3057,"low":2948,"close":3033,"volume":71472,"rsi_14":23.15,"sma_20":3407.25,"sma_60":3468.67,"sma_120":3615.25},{"date":"2025-04-04","open":3043,"high":3099,"low":2995,"close":3047,"volume":102700,"rsi_14":25.93,"sma_20":3393.5,"sma_60":3464.42,"sma_120":3607.71},{"date":"2025-04-07","open":2981,"high":3010,"low":2915,"close":2924,"volume":85500,"rsi_14":14.52,"sma_20":3373.25,"sma_60":3457.5,"sma_120":3599.08},{"date":"2025-04-08","open":2962,"high":3019,"low":2943,"close":2953,"volume":63203,"rsi_14":18.9,"sma_20":3356.25,"sma_60":3451.25,"sma_120":3590.58},{"date":"2025-04-09","open":2962,"high":3066,"low":2920,"close":2972,"volume":72569,"rsi_14":22.76,"sma_20":3339.75,"sma_60":3444.67,"sma_120":3582.0},{"date":"2025-04-10","open":3095,"high":3095,"low":3010,"close":3062,"volume":17106,"rsi_14":34.81,"sma_20":3329.0,"sma_60":3439.58,"sma_120":3574.62},{"date":"2025-04-11","open":3062,"high":3071,"low":2934,"close":3071,"volume":33550,"rsi_14":37.4,"sma_20":3316.5,"sma_60":3434.5,"sma_120":3567.08},{"date":"2025-04-14","open":3071,"high":3133,"low":3071,"close":3090,"volume":31444,"rsi_14":40.15,"sma_20":3305.75,"sma_60":3430.58,"sma_120":3560.33},{"date":"2025-04-15","open":3095,"high":3232,"low":3095,"close":3175,"volume":147377,"rsi_14":47.65,"sma_20":3297.0,"sma_60":3427.92,"sma_120":3554.38},{"date":"2025-04-16","open":3175,"high":3204,"low":3118,"close":3118,"volume":52246,"rsi_14":43.75,"sma_20":3286.0,"sma_60":3424.17,"sma_120":3548.58},{"date":"2025-04-17","open":3118,"high":3170,"low":3118,"close":3133,"volume":26734,"rsi_14":49.32,"sma_20":3277.75,"sma_60":3420.42,"sma_120":3543.0},{"date":"2025-04-18","open":3133,"high":3152,"low":3076,"close":3133,"volume":48492,"rsi_14":56.15,"sma_20":3271.25,"sma_60":3416.25,"sma_120":3538.12},{"date":"2025-04-21","open":3104,"high":3166,"low":3104,"close":3152,"volume":15970,"rsi_14":52.89,"sma_20":3267.25,"sma_60":3410.25,"sma_120":3533.42},{"date":"2025-04-22","open":3152,"high":3185,"low":3095,"close":3152,"volume":40060,"rsi_14":62.75,"sma_20":3264.0,"sma_60":3404.5,"sma_120":3529.42},{"date":"2025-04-23","open":3156,"high":3218,"low":3147,"close":3189,"volume":26802,"rsi_14":65.14,"sma_20":3263.0,"sma_60":3399.42,"sma_120":3526.12},{"date":"2025-04-24","open":3218,"high":3218,"low":3156,"close":3189,"volume":20540,"rsi_14":64.15,"sma_20":3261.75,"sma_60":3396.67,"sma_120":3522.58},{"date":"2025-04-25","open":3208,"high":3237,"low":3175,"close":3232,"volume":52217,"rsi_14":86.52,"sma_20":3266.5,"sma_60":3394.0,"sma_120":3519.92},{"date":"2025-04-28","open":3232,"high":3251,"low":3189,"close":3189,"volume":43640,"rsi_14":77.17,"sma_20":3273.5,"sma_60":3391.42,"sma_120":3517.12},{"date":"2025-04-29","open":3232,"high":3241,"low":3170,"close":3227,"volume":64125,"rsi_14":78.12,"sma_20":3279.25,"sma_60":3391.0,"sma_120":3512.88},{"date":"2025-04-30","open":3275,"high":3289,"low":3227,"close":3284,"volume":106430,"rsi_14":76.4,"sma_20":3292.75,"sma_60":3389.5,"sma_120":3508.46},{"date":"2025-05-02","open":3289,"high":3289,"low":3237,"close":3275,"volume":21135,"rsi_14":74.16,"sma_20":3305.5,"sma_60":3387.83,"sma_120":3504.67},{"date":"2025-05-07","open":3275,"high":3308,"low":3251,"close":3294,"volume":61434,"rsi_14":74.16,"sma_20":3318.5,"sma_60":3386.67,"sma_120":3501.42},{"date":"2025-05-08","open":3265,"high":3336,"low":3265,"close":3317,"volume":45629,"rsi_14":69.74,"sma_20":3339.25,"sma_60":3386.33,"sma_120":3498.58},{"date":"2025-05-09","open":3322,"high":3331,"low":3275,"close":3289,"volume":22487,"rsi_14":75.71,"sma_20":3357.0,"sma_60":3386.5,"sma_120":3495.5},{"date":"2025-05-12","open":3294,"high":3322,"low":3275,"close":3312,"volume":31274,"rsi_14":76.39,"sma_20":3375.0,"sma_60":3387.58,"sma_120":3493.29},{"date":"2025-05-13","open":3317,"high":3331,"low":3265,"close":3289,"volume":68571,"rsi_14":71.43,"sma_20":3387.0,"sma_60":3389.17,"sma_120":3492.25},{"date":"2025-05-14","open":3294,"high":3312,"low":3246,"close":3298,"volume":78246,"rsi_14":70.67,"sma_20":3399.0,"sma_60":3390.25,"sma_120":3492.42},{"date":"2025-05-15","open":3298,"high":3303,"low":3275,"close":3275,"volume":32638,"rsi_14":66.25,"sma_20":3408.75,"sma_60":3391.08,"sma_120":3492.67},{"date":"2025-05-16","open":3308,"high":3308,"low":3260,"close":3279,"volume":23515,"rsi_14":63.01,"sma_20":3414.25,"sma_60":3392.0,"sma_120":3492.88},{"date":"2025-05-19","open":3279,"high":3284,"low":3218,"close":3227,"volume":42500,"rsi_14":54.76,"sma_20":3420.0,"sma_60":3391.75,"sma_120":3489.12},{"date":"2025-05-20","open":3227,"high":3237,"low":3199,"close":3204,"volume":44824,"rsi_14":46.25,"sma_20":3423.75,"sma_60":3391.0,"sma_120":3484.83},{"date":"2025-05-21","open":3237,"high":3256,"low":3199,"close":3251,"volume":36784,"rsi_14":58.02,"sma_20":3430.0,"sma_60":3391.0,"sma_120":3481.12},{"date":"2025-05-22","open":3260,"high":3294,"low":3232,"close":3279,"volume":38103,"rsi_14":56.96,"sma_20":3436.75,"sma_60":3390.42,"sma_120":3477.62},{"date":"2025-05-23","open":3279,"high":3322,"low":3265,"close":3279,"volume":38389,"rsi_14":49.25,"sma_20":3443.5,"sma_60":3389.67,"sma_120":3473.83},{"date":"2025-05-26","open":3322,"high":3327,"low":3279,"close":3294,"volume":33161,"rsi_14":52.94,"sma_20":3449.0,"sma_60":3388.92,"sma_120":3470.29},{"date":"2025-05-27","open":3312,"high":3364,"low":3294,"close":3341,"volume":77540,"rsi_14":56.76,"sma_20":3457.0,"sma_60":3389.0,"sma_120":3466.96},{"date":"2025-05-28","open":3341,"high":3388,"low":3317,"close":3346,"volume":52984,"rsi_14":54.29,"sma_20":3463.0,"sma_60":3389.83,"sma_120":3464.17},{"date":"2025-05-29","open":3350,"high":3388,"low":3346,"close":3374,"volume":50539,"rsi_14":62.86,"sma_20":3472.75,"sma_60":3392.92,"sma_120":3461.79},{"date":"2025-05-30","open":3388,"high":3407,"low":3341,"close":3379,"volume":78750,"rsi_14":60.61,"sma_20":3480.75,"sma_60":3396.42,"sma_120":3460.08},{"date":"2025-06-02","open":3374,"high":3374,"low":3275,"close":3312,"volume":75750,"rsi_14":53.33,"sma_20":3482.25,"sma_60":3397.67,"sma_120":3458.79},{"date":"2025-06-04","open":3312,"high":3393,"low":3256,"close":3393,"volume":80019,"rsi_14":61.11,"sma_20":3488.5,"sma_60":3400.42,"sma_120":3457.92},{"date":"2025-06-05","open":3393,"high":3464,"low":3393,"close":3464,"volume":123135,"rsi_14":70.0,"sma_20":3497.5,"sma_60":3403.17,"sma_120":3458.0},{"date":"2025-06-09","open":3464,"high":3715,"low":3459,"close":3677,"volume":341634,"rsi_14":79.17,"sma_20":3516.5,"sma_60":3409.67,"sma_120":3459.67},{"date":"2025-06-10","open":3644,"high":3795,"low":3644,"close":3743,"volume":140374,"rsi_14":87.07,"sma_20":3540.5,"sma_60":3417.92,"sma_120":3462.92},{"date":"2025-06-11","open":3757,"high":3762,"low":3663,"close":3686,"volume":105558,"rsi_14":83.12,"sma_20":3560.25,"sma_60":3425.0,"sma_120":3466.29},{"date":"2025-06-12","open":3705,"high":3705,"low":3634,"close":3677,"volume":72508,"rsi_14":80.82,"sma_20":3580.75,"sma_60":3432.25,"sma_120":3470.54},{"date":"2025-06-13","open":3677,"high":3696,"low":3540,"close":3582,"volume":67553,"rsi_14":70.0,"sma_20":3595.75,"sma_60":3437.08,"sma_120":3472.67},{"date":"2025-06-16","open":3582,"high":3658,"low":3530,"close":3658,"volume":46766,"rsi_14":72.73,"sma_20":3616.0,"sma_60":3443.5,"sma_120":3474.79},{"date":"2025-06-17","open":3663,"high":3691,"low":3573,"close":3611,"volume":65095,"rsi_14":68.31,"sma_20":3633.5,"sma_60":3448.25,"sma_120":3476.17},{"date":"2025-06-18","open":3644,"high":3672,"low":3587,"close":3615,"volume":39071,"rsi_14":66.67,"sma_20":3654.0,"sma_60":3453.33,"sma_120":3477.46},{"date":"2025-06-19","open":3615,"high":3634,"low":3573,"close":3634,"volume":22059,"rsi_14":67.23,"sma_20":3676.75,"sma_60":3459.42,"sma_120":3478.83},{"date":"2025-06-20","open":3639,"high":3639,"low":3549,"close":3625,"volume":43907,"rsi_14":65.32,"sma_20":3696.5,"sma_60":3465.92,"sma_120":3480.33},{"date":"2025-06-23","open":3596,"high":3596,"low":3502,"close":3506,"volume":62933,"rsi_14":56.85,"sma_20":3708.5,"sma_60":3470.83,"sma_120":3481.5},{"date":"2025-06-24","open":3511,"high":3596,"low":3511,"close":3582,"volume":44368,"rsi_14":64.32,"sma_20":3724.5,"sma_60":3477.33,"sma_120":3483.88},{"date":"2025-06-25","open":3582,"high":3601,"low":3540,"close":3582,"volume":41233,"rsi_14":60.99,"sma_20":3739.75,"sma_60":3483.92,"sma_120":3486.75},{"date":"2025-06-26","open":3596,"high":3596,"low":3469,"close":3521,"volume":41350,"rsi_14":53.33,"sma_20":3749.25,"sma_60":3489.33,"sma_120":3488.83},{"date":"2025-06-27","open":3521,"high":3549,"low":3450,"close":3450,"volume":52217,"rsi_14":34.0,"sma_20":3754.75,"sma_60":3494.75,"sma_120":3489.79},{"date":"2025-06-30","open":3450,"high":3549,"low":3450,"close":3530,"volume":53648,"rsi_14":35.29,"sma_20":3763.0,"sma_60":3503.08,"sma_120":3491.29},{"date":"2025-07-01","open":3530,"high":3615,"low":3492,"close":3606,"volume":50649,"rsi_14":44.59,"sma_20":3775.0,"sma_60":3511.67,"sma_120":3494.33},{"date":"2025-07-02","open":3587,"high":3587,"low":3511,"close":3563,"volume":35178,"rsi_14":42.68,"sma_20":3788.25,"sma_60":3521.08,"sma_120":3496.58},{"date":"2025-07-03","open":3563,"high":3653,"low":3549,"close":3615,"volume":114836,"rsi_14":52.26,"sma_20":3800.0,"sma_60":3531.33,"sma_120":3500.0},{"date":"2025-07-04","open":3639,"high":3724,"low":3615,"close":3620,"volume":81707,"rsi_14":47.14,"sma_20":3808.25,"sma_60":3541.42,"sma_120":3502.92},{"date":"2025-07-07","open":3620,"high":3667,"low":3559,"close":3611,"volume":19642,"rsi_14":50.0,"sma_20":3804.75,"sma_60":3553.5,"sma_120":3505.5},{"date":"2025-07-08","open":3554,"high":3658,"low":3554,"close":3648,"volume":31007,"rsi_14":52.52,"sma_20":3799.75,"sma_60":3565.75,"sma_120":3508.5},{"date":"2025-07-09","open":3667,"high":3677,"low":3629,"close":3663,"volume":55426,"rsi_14":52.17,"sma_20":3798.5,"sma_60":3577.92,"sma_120":3511.29},{"date":"2025-07-10","open":3663,"high":3700,"low":3639,"close":3639,"volume":57132,"rsi_14":51.06,"sma_20":3796.5,"sma_60":3588.08,"sma_120":3513.83},{"date":"2025-07-11","open":3672,"high":3677,"low":3634,"close":3639,"volume":48680,"rsi_14":62.07,"sma_20":3799.5,"sma_60":3598.08,"sma_120":3516.29},{"date":"2025-07-14","open":3639,"high":3719,"low":3625,"close":3663,"volume":147885,"rsi_14":58.1,"sma_20":3799.75,"sma_60":3608.17,"sma_120":3519.38},{"date":"2025-07-15","open":3672,"high":3672,"low":3611,"close":3644,"volume":55972,"rsi_14":55.96,"sma_20":3801.5,"sma_60":3616.42,"sma_120":3522.17},{"date":"2025-07-16","open":3667,"high":3667,"low":3596,"close":3615,"volume":63020,"rsi_14":59.8,"sma_20":3801.5,"sma_60":3625.17,"sma_120":3524.67},{"date":"2025-07-17","open":3639,"high":3639,"low":3516,"close":3620,"volume":48669,"rsi_14":70.45,"sma_20":3800.75,"sma_60":3633.75,"sma_120":3527.08},{"date":"2025-07-18","open":3620,"high":3620,"low":3540,"close":3568,"volume":28091,"rsi_14":54.88,"sma_20":3797.75,"sma_60":3641.42,"sma_120":3528.83},{"date":"2025-07-21","open":3549,"high":3625,"low":3544,"close":3620,"volume":79216,"rsi_14":51.95,"sma_20":3803.75,"sma_60":3649.67,"sma_120":3529.96},{"date":"2025-07-22","open":3620,"high":3620,"low":3511,"close":3554,"volume":60043,"rsi_14":48.78,"sma_20":3802.25,"sma_60":3656.75,"sma_120":3530.62},{"date":"2025-07-23","open":3554,"high":3587,"low":3516,"close":3568,"volume":32904,"rsi_14":43.24,"sma_20":3801.5,"sma_60":3663.42,"sma_120":3531.42},{"date":"2025-07-24","open":3554,"high":3648,"low":3521,"close":3568,"volume":95291,"rsi_14":42.47,"sma_20":3804.0,"sma_60":3670.08,"sma_120":3533.38},{"date":"2025-07-25","open":3563,"high":3615,"low":3483,"close":3563,"volume":117171,"rsi_14":43.06,"sma_20":3810.0,"sma_60":3675.92,"sma_120":3534.96},{"date":"2025-07-28","open":3596,"high":3596,"low":3459,"close":3521,"volume":85103,"rsi_14":31.51,"sma_20":3809.5,"sma_60":3681.75,"sma_120":3536.58},{"date":"2025-07-29","open":3525,"high":3535,"low":3435,"close":3506,"volume":50607,"rsi_14":27.4,"sma_20":3804.25,"sma_60":3686.67,"sma_120":3538.83},{"date":"2025-07-30","open":3502,"high":3559,"low":3478,"close":3554,"volume":73376,"rsi_14":38.46,"sma_20":3803.75,"sma_60":3691.42,"sma_120":3540.46},{"date":"2025-07-31","open":3554,"high":3577,"low":3492,"close":3554,"volume":39403,"rsi_14":38.46,"sma_20":3800.5,"sma_60":3696.33,"sma_120":3542.08},{"date":"2025-08-01","open":3554,"high":3554,"low":3364,"close":3407,"volume":115673,"rsi_14":24.04,"sma_20":3789.25,"sma_60":3698.33,"sma_120":3542.5},{"date":"2025-08-04","open":3383,"high":3445,"low":3350,"close":3426,"volume":47723,"rsi_14":27.88,"sma_20":3779.5,"sma_60":3700.25,"sma_120":3543.29},{"date":"2025-08-05","open":3426,"high":3488,"low":3407,"close":3440,"volume":73495,"rsi_14":31.68,"sma_20":3768.5,"sma_60":3702.92,"sma_120":3544.71},{"date":"2025-08-06","open":3440,"high":3464,"low":3431,"close":3454,"volume":15189,"rsi_14":33.01,"sma_20":3757.5,"sma_60":3705.42,"sma_120":3546.5},{"date":"2025-08-07","open":3469,"high":3469,"low":3407,"close":3440,"volume":23282,"rsi_14":35.79,"sma_20":3747.0,"sma_60":3708.08,"sma_120":3548.62},{"date":"2025-08-08","open":3450,"high":3450,"low":3374,"close":3402,"volume":49033,"rsi_14":25.0,"sma_20":3734.5,"sma_60":3709.92,"sma_120":3550.08},{"date":"2025-08-11","open":3421,"high":3435,"low":3374,"close":3412,"volume":44355,"rsi_14":31.25,"sma_20":3721.25,"sma_60":3712.33,"sma_120":3551.71},{"date":"2025-08-12","open":3412,"high":3440,"low":3402,"close":3426,"volume":27062,"rsi_14":31.25,"sma_20":3709.75,"sma_60":3714.92,"sma_120":3553.46},{"date":"2025-08-13","open":3445,"high":3445,"low":3388,"close":3402,"volume":43221,"rsi_14":29.41,"sma_20":3698.5,"sma_60":3718.0,"sma_120":3554.88},{"date":"2025-08-14","open":3431,"high":3435,"low":3402,"close":3426,"volume":19595,"rsi_14":33.71,"sma_20":3688.25,"sma_60":3721.92,"sma_120":3556.46},{"date":"2025-08-18","open":3421,"high":3473,"low":3369,"close":3435,"volume":66725,"rsi_14":39.02,"sma_20":3681.25,"sma_60":3725.17,"sma_120":3558.08},{"date":"2025-08-19","open":3445,"high":3445,"low":3360,"close":3407,"volume":91066,"rsi_14":37.65,"sma_20":3670.0,"sma_60":3727.42,"sma_120":3558.92},{"date":"2025-08-20","open":3379,"high":3393,"low":3322,"close":3369,"volume":79262,"rsi_14":26.51,"sma_20":3660.25,"sma_60":3729.0,"sma_120":3559.33},{"date":"2025-08-21","open":3374,"high":3388,"low":3331,"close":3374,"volume":25251,"rsi_14":27.38,"sma_20":3650.0,"sma_60":3730.42,"sma_120":3559.67},{"date":"2025-08-22","open":3374,"high":3393,"low":3161,"close":3327,"volume":65112,"rsi_14":36.51,"sma_20":3637.25,"sma_60":3730.17,"sma_120":3559.58},{"date":"2025-08-25","open":3308,"high":3350,"low":3303,"close":3336,"volume":70043,"rsi_14":34.43,"sma_20":3625.25,"sma_60":3730.0,"sma_120":3559.92},{"date":"2025-08-26","open":3360,"high":3360,"low":3294,"close":3360,"volume":25683,"rsi_14":36.51,"sma_20":3616.75,"sma_60":3729.75,"sma_120":3561.33},{"date":"2025-08-27","open":3355,"high":3355,"low":3308,"close":3355,"volume":17948,"rsi_14":32.79,"sma_20":3608.75,"sma_60":3729.33,"sma_120":3562.88},{"date":"2025-08-28","open":3355,"high":3360,"low":3322,"close":3350,"volume":23834,"rsi_14":33.9,"sma_20":3598.0,"sma_60":3730.0,"sma_120":3563.83},{"date":"2025-08-29","open":3350,"high":3364,"low":3327,"close":3355,"volume":44317,"rsi_14":40.38,"sma_20":3587.5,"sma_60":3729.33,"sma_120":3564.88},{"date":"2025-09-01","open":3369,"high":3369,"low":3289,"close":3331,"volume":45504,"rsi_14":34.55,"sma_20":3583.5,"sma_60":3727.0,"sma_120":3565.08},{"date":"2025-09-02","open":3341,"high":3341,"low":3294,"close":3341,"volume":21159,"rsi_14":33.33,"sma_20":3579.0,"sma_60":3721.08,"sma_120":3565.38},{"date":"2025-09-03","open":3312,"high":3398,"low":3312,"close":3360,"volume":26928,"rsi_14":41.51,"sma_20":3574.75,"sma_60":3714.33,"sma_120":3566.12},{"date":"2025-09-04","open":3393,"high":3421,"low":3360,"close":3421,"volume":31497,"rsi_14":49.18,"sma_20":3573.0,"sma_60":3709.67,"sma_120":3567.33},{"date":"2025-09-05","open":3412,"high":3454,"low":3402,"close":3454,"volume":49326,"rsi_14":53.03,"sma_20":3573.75,"sma_60":3705.75,"sma_120":3569.0},{"date":"2025-09-08","open":3454,"high":3502,"low":3445,"close":3502,"volume":109178,"rsi_14":64.29,"sma_20":3579.0,"sma_60":3704.33,"sma_120":3570.71},{"date":"2025-09-09","open":3492,"high":3596,"low":3473,"close":3582,"volume":194070,"rsi_14":78.48,"sma_20":3588.0,"sma_60":3703.0,"sma_120":3573.25},{"date":"2025-09-10","open":3582,"high":3625,"low":3544,"close":3596,"volume":178454,"rsi_14":79.01,"sma_20":3597.0,"sma_60":3702.75,"sma_120":3575.5},{"date":"2025-09-11","open":3611,"high":3615,"low":3582,"close":3615,"volume":73219,"rsi_14":90.67,"sma_20":3608.25,"sma_60":3702.75,"sma_120":3578.04},{"date":"2025-09-12","open":3615,"high":3639,"low":3596,"close":3629,"volume":75970,"rsi_14":90.79,"sma_20":3619.0,"sma_60":3702.67,"sma_120":3581.04},{"date":"2025-09-15","open":3629,"high":3634,"low":3582,"close":3629,"volume":71872,"rsi_14":90.14,"sma_20":3629.25,"sma_60":3702.75,"sma_120":3584.33},{"date":"2025-09-16","open":3629,"high":3648,"low":3596,"close":3644,"volume":54535,"rsi_14":91.78,"sma_20":3641.75,"sma_60":3705.17,"sma_120":3588.0},{"date":"2025-09-17","open":3644,"high":3644,"low":3582,"close":3596,"volume":51371,"rsi_14":81.71,"sma_20":3653.75,"sma_60":3705.42,"sma_120":3591.38},{"date":"2025-09-18","open":3517,"high":3577,"low":3512,"close":3577,"volume":25943,"rsi_14":83.52,"sma_20":3668.0,"sma_60":3706.5,"sma_120":3595.21},{"date":"2025-09-19","open":3845,"high":3845,"low":3785,"close":3785,"volume":27162,"rsi_14":76.77,"sma_20":3681.5,"sma_60":3707.58,"sma_120":3598.46},{"date":"2025-09-22","open":3568,"high":3577,"low":3540,"close":3554,"volume":75574,"rsi_14":71.84,"sma_20":3693.0,"sma_60":3709.42,"sma_120":3602.08},{"date":"2025-09-23","open":3568,"high":3568,"low":3521,"close":3535,"volume":45798,"rsi_14":67.96,"sma_20":3702.25,"sma_60":3709.5,"sma_120":3606.29},{"date":"2025-09-24","open":3540,"high":3540,"low":3459,"close":3469,"volume":51558,"rsi_14":54.81,"sma_20":3708.25,"sma_60":3707.08,"sma_120":3609.38},{"date":"2025-09-25","open":3469,"high":3473,"low":3369,"close":3435,"volume":134972,"rsi_14":48.08,"sma_20":3712.75,"sma_60":3704.83,"sma_120":3612.96},{"date":"2025-09-26","open":3407,"high":3407,"low":3355,"close":3402,"volume":35935,"rsi_14":39.6,"sma_20":3715.25,"sma_60":3701.08,"sma_120":3616.21},{"date":"2025-09-29","open":3402,"high":3435,"low":3355,"close":3435,"volume":17993,"rsi_14":32.97,"sma_20":3720.75,"sma_60":3697.83,"sma_120":3619.62},{"date":"2025-09-30","open":3417,"high":3426,"low":3398,"close":3421,"volume":18844,"rsi_14":29.67,"sma_20":3725.0,"sma_60":3694.5,"sma_120":3624.0},{"date":"2025-10-01","open":3421,"high":3421,"low":3383,"close":3407,"volume":34369,"rsi_14":25.56,"sma_20":3727.5,"sma_60":3690.25,"sma_120":3628.0},{"date":"2025-10-02","open":3402,"high":3402,"low":3369,"close":3383,"volume":47603,"rsi_14":21.98,"sma_20":3725.75,"sma_60":3685.42,"sma_120":3631.67},{"date":"2025-10-10","open":3388,"high":3398,"low":3289,"close":3322,"volume":83594,"rsi_14":19.05,"sma_20":3718.75,"sma_60":3679.83,"sma_120":3633.96},{"date":"2025-10-13","open":3289,"high":3322,"low":3265,"close":3322,"volume":63352,"rsi_14":16.67,"sma_20":3709.25,"sma_60":3674.25,"sma_120":3636.17},{"date":"2025-10-14","open":3312,"high":3350,"low":3275,"close":3322,"volume":66259,"rsi_14":18.48,"sma_20":3695.5,"sma_60":3668.25,"sma_120":3638.21},{"date":"2025-10-15","open":3322,"high":3360,"low":3303,"close":3360,"volume":38821,"rsi_14":16.67,"sma_20":3683.0,"sma_60":3663.25,"sma_120":3639.83},{"date":"2025-10-16","open":3360,"high":3398,"low":3331,"close":3364,"volume":47673,"rsi_14":20.51,"sma_20":3669.75,"sma_60":3658.83,"sma_120":3642.0},{"date":"2025-10-17","open":3364,"high":3374,"low":3246,"close":3265,"volume":88124,"rsi_14":17.2,"sma_20":3650.5,"sma_60":3652.58,"sma_120":3643.17},{"date":"2025-10-20","open":3294,"high":3294,"low":3208,"close":3227,"volume":132489,"rsi_14":16.49,"sma_20":3629.25,"sma_60":3646.58,"sma_120":3644.0},{"date":"2025-10-21","open":3237,"high":3284,"low":3218,"close":3241,"volume":68207,"rsi_14":22.09,"sma_20":3608.0,"sma_60":3639.92,"sma_120":3644.79},{"date":"2025-10-22","open":3241,"high":3284,"low":3213,"close":3284,"volume":34864,"rsi_14":31.82,"sma_20":3591.5,"sma_60":3635.17,"sma_120":3645.96},{"date":"2025-10-23","open":3284,"high":3369,"low":3246,"close":3275,"volume":39046,"rsi_14":33.73,"sma_20":3572.0,"sma_60":3630.0,"sma_120":3646.71},{"date":"2025-10-24","open":3294,"high":3294,"low":3241,"close":3279,"volume":30518,"rsi_14":28.57,"sma_20":3556.0,"sma_60":3624.92,"sma_120":3647.5},{"date":"2025-10-27","open":3298,"high":3298,"low":3241,"close":3251,"volume":34338,"rsi_14":27.5,"sma_20":3540.0,"sma_60":3619.42,"sma_120":3647.67},{"date":"2025-10-28","open":3237,"high":3516,"low":3237,"close":3431,"volume":375800,"rsi_14":52.17,"sma_20":3534.5,"sma_60":3617.83,"sma_120":3649.79},{"date":"2025-10-29","open":3445,"high":3601,"low":3445,"close":3592,"volume":283785,"rsi_14":64.83,"sma_20":3541.0,"sma_60":3619.33,"sma_120":3653.0},{"date":"2025-10-30","open":3530,"high":3544,"low":3426,"close":3535,"volume":155817,"rsi_14":65.73,"sma_20":3546.25,"sma_60":3619.0,"sma_120":3655.21},{"date":"2025-10-31","open":3535,"high":3535,"low":3374,"close":3426,"volume":80096,"rsi_14":56.63,"sma_20":3547.5,"sma_60":3616.75,"sma_120":3656.54},{"date":"2025-11-03","open":3407,"high":3421,"low":3303,"close":3350,"volume":132422,"rsi_14":51.65,"sma_20":3543.0,"sma_60":3615.75,"sma_120":3657.04},{"date":"2025-11-04","open":3350,"high":3388,"low":3312,"close":3388,"volume":60565,"rsi_14":51.65,"sma_20":3541.25,"sma_60":3615.08,"sma_120":3657.67},{"date":"2025-11-05","open":3350,"high":3360,"low":3227,"close":3360,"volume":182040,"rsi_14":49.73,"sma_20":3538.75,"sma_60":3613.67,"sma_120":3658.29},{"date":"2025-11-06","open":3322,"high":3398,"low":3308,"close":3398,"volume":102514,"rsi_14":58.05,"sma_20":3539.25,"sma_60":3612.67,"sma_120":3659.04},{"date":"2025-11-07","open":3350,"high":3369,"low":3265,"close":3331,"volume":176836,"rsi_14":56.11,"sma_20":3539.75,"sma_60":3610.75,"sma_120":3659.42},{"date":"2025-11-10","open":3317,"high":3369,"low":3317,"close":3360,"volume":53238,"rsi_14":56.83,"sma_20":3541.75,"sma_60":3610.0,"sma_120":3659.96},{"date":"2025-11-11","open":3360,"high":3379,"low":3260,"close":3312,"volume":106344,"rsi_14":51.63,"sma_20":3541.25,"sma_60":3608.25,"sma_120":3660.29},{"date":"2025-11-12","open":3284,"high":3331,"low":3284,"close":3331,"volume":37833,"rsi_14":53.23,"sma_20":3539.75,"sma_60":3606.58,"sma_120":3660.75},{"date":"2025-11-13","open":3331,"high":3331,"low":3279,"close":3294,"volume":76786,"rsi_14":50.78,"sma_20":3536.0,"sma_60":3604.67,"sma_120":3661.33},{"date":"2025-11-14","open":3265,"high":3284,"low":3232,"close":3237,"volume":57501,"rsi_14":49.25,"sma_20":3534.5,"sma_60":3601.33,"sma_120":3661.62},{"date":"2025-11-17","open":3241,"high":3241,"low":3166,"close":3170,"volume":152626,"rsi_14":34.29,"sma_20":3531.5,"sma_60":3596.67,"sma_120":3660.92},{"date":"2025-11-18","open":3170,"high":3170,"low":3104,"close":3161,"volume":189839,"rsi_14":18.18,"sma_20":3527.25,"sma_60":3592.33,"sma_120":3659.88},{"date":"2025-11-19","open":3161,"high":3265,"low":3156,"close":3251,"volume":115345,"rsi_14":30.0,"sma_20":3525.5,"sma_60":3590.25,"sma_120":3659.62},{"date":"2025-11-20","open":3251,"high":3260,"low":3199,"close":3237,"volume":59451,"rsi_14":34.62,"sma_20":3523.5,"sma_60":3587.83,"sma_120":3659.12},{"date":"2025-11-21","open":3185,"high":3246,"low":3147,"close":3246,"volume":45060,"rsi_14":40.52,"sma_20":3521.75,"sma_60":3586.42,"sma_120":3658.29},{"date":"2025-11-24","open":3237,"high":3237,"low":3147,"close":3199,"volume":53842,"rsi_14":33.05,"sma_20":3519.0,"sma_60":3584.0,"sma_120":3657.0},{"date":"2025-11-25","open":3199,"high":3204,"low":3090,"close":3118,"volume":77660,"rsi_14":30.23,"sma_20":3502.5,"sma_60":3579.75,"sma_120":3654.75},{"date":"2025-11-26","open":3123,"high":3133,"low":3099,"close":3114,"volume":75411,"rsi_14":25.41,"sma_20":3477.25,"sma_60":3575.5,"sma_120":3652.42},{"date":"2025-11-27","open":3123,"high":3137,"low":3066,"close":3128,"volume":118813,"rsi_14":30.63,"sma_20":3455.75,"sma_60":3571.58,"sma_120":3650.79},{"date":"2025-11-28","open":3128,"high":3156,"low":3085,"close":3152,"volume":41785,"rsi_14":30.0,"sma_20":3441.25,"sma_60":3568.0,"sma_120":3648.67},{"date":"2025-12-01","open":3156,"high":3180,"low":3118,"close":3137,"volume":33256,"rsi_14":32.04,"sma_20":3430.0,"sma_60":3564.58,"sma_120":3645.79},{"date":"2025-12-02","open":3137,"high":3208,"low":3123,"close":3208,"volume":76279,"rsi_14":38.6,"sma_20":3420.5,"sma_60":3562.25,"sma_120":3641.67},{"date":"2025-12-03","open":3208,"high":3223,"low":3175,"close":3223,"volume":27146,"rsi_14":43.12,"sma_20":3413.25,"sma_60":3559.83,"sma_120":3637.08},{"date":"2025-12-04","open":3223,"high":3223,"low":3161,"close":3189,"volume":37192,"rsi_14":45.19,"sma_20":3402.25,"sma_60":3555.75,"sma_120":3632.71},{"date":"2025-12-05","open":3208,"high":3213,"low":3175,"close":3189,"volume":29302,"rsi_14":52.22,"sma_20":3394.75,"sma_60":3551.08,"sma_120":3628.42},{"date":"2025-12-08","open":3218,"high":3270,"low":3194,"close":3246,"volume":151748,"rsi_14":59.0,"sma_20":3388.75,"sma_60":3546.58,"sma_120":3625.46},{"date":"2025-12-09","open":3246,"high":3246,"low":3208,"close":3241,"volume":18380,"rsi_14":48.78,"sma_20":3385.0,"sma_60":3540.58,"sma_120":3621.79},{"date":"2025-12-10","open":3241,"high":3265,"low":3223,"close":3256,"volume":68694,"rsi_14":52.44,"sma_20":3381.0,"sma_60":3534.58,"sma_120":3618.67},{"date":"2025-12-11","open":3256,"high":3341,"low":3232,"close":3312,"volume":83116,"rsi_14":57.61,"sma_20":3382.0,"sma_60":3529.25,"sma_120":3616.0},{"date":"2025-12-12","open":3341,"high":3407,"low":3312,"close":3407,"volume":154775,"rsi_14":71.57,"sma_20":3391.0,"sma_60":3525.33,"sma_120":3614.0},{"date":"2025-12-15","open":3398,"high":3530,"low":3317,"close":3488,"volume":153762,"rsi_14":88.24,"sma_20":3407.75,"sma_60":3522.83,"sma_120":3612.79},{"date":"2025-12-16","open":3488,"high":3492,"low":3402,"close":3431,"volume":81448,"rsi_14":79.65,"sma_20":3422.0,"sma_60":3519.08,"sma_120":3612.12},{"date":"2025-12-17","open":3454,"high":3469,"low":3393,"close":3417,"volume":24671,"rsi_14":76.99,"sma_20":3430.75,"sma_60":3515.92,"sma_120":3610.67},{"date":"2025-12-18","open":3412,"high":3454,"low":3364,"close":3454,"volume":52068,"rsi_14":77.59,"sma_20":3442.25,"sma_60":3512.58,"sma_120":3609.54},{"date":"2025-12-19","open":3445,"high":3497,"low":3402,"close":3497,"volume":64337,"rsi_14":81.15,"sma_20":3455.5,"sma_60":3511.08,"sma_120":3609.33},{"date":"2025-12-22","open":3492,"high":3497,"low":3459,"close":3483,"volume":31839,"rsi_14":76.36,"sma_20":3470.5,"sma_60":3509.83,"sma_120":3609.62},{"date":"2025-12-23","open":3478,"high":3478,"low":3350,"close":3402,"volume":91370,"rsi_14":65.32,"sma_20":3485.5,"sma_60":3507.5,"sma_120":3608.5},{"date":"2025-12-24","open":3393,"high":3421,"low":3379,"close":3421,"volume":17227,"rsi_14":70.25,"sma_20":3501.75,"sma_60":3506.67,"sma_120":3606.88},{"date":"2025-12-26","open":3407,"high":3421,"low":3360,"close":3379,"volume":33090,"rsi_14":65.38,"sma_20":3515.0,"sma_60":3505.67,"sma_120":3605.25},{"date":"2025-12-29","open":3442,"high":3447,"low":3384,"close":3408,"volume":99166,"rsi_14":55.3,"sma_20":3523.5,"sma_60":3504.08,"sma_120":3602.58},{"date":"2025-12-30","open":3408,"high":3408,"low":3369,"close":3408,"volume":23683,"rsi_14":55.73,"sma_20":3532.75,"sma_60":3501.92,"sma_120":3599.88},{"date":"2026-01-02","open":3408,"high":3432,"low":3388,"close":3403,"volume":63888,"rsi_14":54.26,"sma_20":3538.0,"sma_60":3499.92,"sma_120":3597.21},{"date":"2026-01-05","open":3408,"high":3408,"low":3349,"close":3379,"volume":110174,"rsi_14":47.54,"sma_20":3541.25,"sma_60":3497.75,"sma_120":3594.0},{"date":"2026-01-06","open":3379,"high":3384,"low":3345,"close":3364,"volume":65448,"rsi_14":36.19,"sma_20":3545.5,"sma_60":3495.67,"sma_120":3590.54},{"date":"2026-01-07","open":3364,"high":3364,"low":3242,"close":3286,"volume":137517,"rsi_14":20.19,"sma_20":3545.75,"sma_60":3493.42,"sma_120":3586.62},{"date":"2026-01-08","open":3286,"high":3286,"low":3218,"close":3228,"volume":68309,"rsi_14":20.19,"sma_20":3540.0,"sma_60":3490.17,"sma_120":3582.21},{"date":"2026-01-09","open":3228,"high":3262,"low":3213,"close":3238,"volume":88424,"rsi_14":22.33,"sma_20":3535.0,"sma_60":3487.08,"sma_120":3577.67},{"date":"2026-01-12","open":3262,"high":3306,"low":3242,"close":3306,"volume":47093,"rsi_14":26.61,"sma_20":3532.75,"sma_60":3484.5,"sma_120":3573.88},{"date":"2026-01-13","open":3311,"high":3320,"low":3267,"close":3301,"volume":52428,"rsi_14":19.8,"sma_20":3527.25,"sma_60":3481.75,"sma_120":3570.29},{"date":"2026-01-14","open":3301,"high":3315,"low":3262,"close":3311,"volume":98186,"rsi_14":22.0,"sma_20":3517.25,"sma_60":3480.92,"sma_120":3566.75},{"date":"2026-01-15","open":3311,"high":3335,"low":3291,"close":3335,"volume":34723,"rsi_14":30.68,"sma_20":3504.25,"sma_60":3481.17,"sma_120":3563.88},{"date":"2026-01-16","open":3330,"high":3335,"low":3296,"close":3311,"volume":130545,"rsi_14":41.23,"sma_20":3434.25,"sma_60":3566.0,"sma_120":3646.5},{"date":"2026-01-19","open":3311,"high":3320,"low":3281,"close":3301,"volume":40622,"rsi_14":28.05,"sma_20":3482.0,"sma_60":3479.42,"sma_120":3557.29},{"date":"2026-01-20","open":3276,"high":3325,"low":3262,"close":3311,"volume":69289,"rsi_14":35.71,"sma_20":3469.5,"sma_60":3478.42,"sma_120":3554.21},{"date":"2026-01-21","open":3345,"high":3364,"low":3247,"close":3306,"volume":164619,"rsi_14":35.21,"sma_20":3454.5,"sma_60":3477.25,"sma_120":3551.08},{"date":"2026-01-22","open":3306,"high":3315,"low":3286,"close":3315,"volume":47778,"rsi_14":37.5,"sma_20":3440.75,"sma_60":3476.75,"sma_120":3548.08},{"date":"2026-01-23","open":3320,"high":3393,"low":3311,"close":3345,"volume":102284,"rsi_14":45.21,"sma_20":3432.75,"sma_60":3473.58,"sma_120":3545.71},{"date":"2026-01-26","open":3374,"high":3423,"low":3311,"close":3413,"volume":116063,"rsi_14":55.95,"sma_20":3427.25,"sma_60":3468.75,"sma_120":3544.04},{"date":"2026-01-27","open":3413,"high":3413,"low":3345,"close":3388,"volume":86342,"rsi_14":64.38,"sma_20":3422.75,"sma_60":3464.5,"sma_120":3541.75},{"date":"2026-01-28","open":3388,"high":3418,"low":3359,"close":3379,"volume":189459,"rsi_14":74.6,"sma_20":3421.25,"sma_60":3462.0,"sma_120":3539.38},{"date":"2026-01-29","open":3374,"high":3418,"low":3340,"close":3374,"volume":171555,"rsi_14":72.58,"sma_20":3419.5,"sma_60":3460.75,"sma_120":3538.25},{"date":"2026-01-30","open":3359,"high":3384,"low":3306,"close":3369,"volume":151620,"rsi_14":63.27,"sma_20":3417.75,"sma_60":3458.75,"sma_120":3536.92},{"date":"2026-02-02","open":3359,"high":3379,"low":3301,"close":3325,"volume":75674,"rsi_14":54.39,"sma_20":3415.0,"sma_60":3456.5,"sma_120":3535.08},{"date":"2026-02-03","open":3340,"high":3349,"low":3320,"close":3340,"volume":113877,"rsi_14":55.17,"sma_20":3413.75,"sma_60":3453.83,"sma_120":3533.25},{"date":"2026-02-04","open":3340,"high":3496,"low":3330,"close":3496,"volume":301759,"rsi_14":54.73,"sma_20":3434.75,"sma_60":3567.0,"sma_120":3644.04},{"date":"2026-02-05","open":3496,"high":3496,"low":3359,"close":3374,"volume":231553,"rsi_14":49.09,"sma_20":3430.5,"sma_60":3565.58,"sma_120":3639.96},{"date":"2026-02-06","open":3335,"high":3427,"low":3267,"close":3403,"volume":153495,"rsi_14":54.72,"sma_20":3425.75,"sma_60":3563.58,"sma_120":3636.62},{"date":"2026-02-09","open":3422,"high":3486,"low":3398,"close":3427,"volume":149119,"rsi_14":61.33,"sma_20":3425.75,"sma_60":3561.42,"sma_120":3633.58},{"date":"2026-02-10","open":3447,"high":3642,"low":3432,"close":3603,"volume":415047,"rsi_14":69.57,"sma_20":3433.25,"sma_60":3561.42,"sma_120":3632.88},{"date":"2026-02-11","open":3617,"high":3617,"low":3505,"close":3520,"volume":165399,"rsi_14":59.89,"sma_20":3439.0,"sma_60":3558.58,"sma_120":3630.79},{"date":"2026-02-12","open":3544,"high":3607,"low":3525,"close":3578,"volume":119469,"rsi_14":63.35,"sma_20":3446.75,"sma_60":3556.5,"sma_120":3629.62},{"date":"2026-02-13","open":3549,"high":3578,"low":3515,"close":3554,"volume":92908,"rsi_14":61.34,"sma_20":3455.25,"sma_60":3553.67,"sma_120":3628.21},{"date":"2026-02-19","open":3530,"high":3627,"low":3530,"close":3622,"volume":159466,"rsi_14":67.17,"sma_20":3470.25,"sma_60":3551.75,"sma_120":3627.21},{"date":"2026-02-20","open":3642,"high":3646,"low":3583,"close":3622,"volume":114741,"rsi_14":73.48,"sma_20":3488.75,"sma_60":3549.83,"sma_120":3626.29},{"date":"2026-02-23","open":3661,"high":3685,"low":3617,"close":3661,"volume":143895,"rsi_14":75.0,"sma_20":3509.75,"sma_60":3548.33,"sma_120":3626.75},{"date":"2026-02-24","open":3681,"high":3681,"low":3583,"close":3603,"volume":92473,"rsi_14":70.05,"sma_20":3523.0,"sma_60":3546.67,"sma_120":3626.04},{"date":"2026-02-25","open":3603,"high":3676,"low":3603,"close":3632,"volume":113180,"rsi_14":67.4,"sma_20":3578.25,"sma_60":3498.83,"sma_120":3539.29},{"date":"2026-02-26","open":3651,"high":3656,"low":3564,"close":3603,"volume":155052,"rsi_14":65.79,"sma_20":3552.0,"sma_60":3543.25,"sma_120":3625.42},{"date":"2026-02-27","open":3617,"high":3646,"low":3559,"close":3603,"volume":141504,"rsi_14":57.24,"sma_20":3599.0,"sma_60":3512.25,"sma_120":3541.92},{"date":"2026-03-03","open":3588,"high":3612,"low":3534,"close":3564,"volume":220453,"rsi_14":64.44,"sma_20":3608.5,"sma_60":3517.75,"sma_120":3542.88},{"date":"2026-03-04","open":3491,"high":3496,"low":3233,"close":3262,"volume":274239,"rsi_14":42.41,"sma_20":3602.75,"sma_60":3518.33,"sma_120":3541.46},{"date":"2026-03-05","open":3393,"high":3444,"low":3330,"close":3432,"volume":151441,"rsi_14":50.23,"sma_20":3606.0,"sma_60":3520.58,"sma_120":3541.42},{"date":"2026-03-06","open":3408,"high":3452,"low":3301,"close":3418,"volume":114055,"rsi_14":39.89,"sma_20":3610.75,"sma_60":3522.33,"sma_120":3541.08},{"date":"2026-03-09","open":3291,"high":3340,"low":3262,"close":3281,"volume":122888,"rsi_14":37.69,"sma_20":3607.75,"sma_60":3522.33,"sma_120":3539.04},{"date":"2026-03-10","open":3340,"high":3379,"low":3315,"close":3354,"volume":56576,"rsi_14":38.61,"sma_20":3600.5,"sma_60":3523.58,"sma_120":3537.33},{"date":"2026-03-11","open":3403,"high":3466,"low":3369,"close":3413,"volume":114008,"rsi_14":43.06,"sma_20":3602.5,"sma_60":3524.83,"sma_120":3535.71},{"date":"2026-03-12","open":3398,"high":3505,"low":3398,"close":3452,"volume":74653,"rsi_14":41.38,"sma_20":3605.0,"sma_60":3526.83,"sma_120":3533.71},{"date":"2026-03-13","open":3418,"high":3461,"low":3384,"close":3427,"volume":41240,"rsi_14":40.38,"sma_20":3605.0,"sma_60":3528.17,"sma_120":3531.38},{"date":"2026-03-16","open":3393,"high":3432,"low":3369,"close":3369,"volume":70373,"rsi_14":35.85,"sma_20":3593.0,"sma_60":3522.67,"sma_120":3598.46},{"date":"2026-03-17","open":3423,"high":3432,"low":3369,"close":3418,"volume":65392,"rsi_14":40.95,"sma_20":3587.75,"sma_60":3522.67,"sma_120":3595.46},{"date":"2026-03-18","open":3422,"high":3496,"low":3422,"close":3442,"volume":125473,"rsi_14":40.67,"sma_20":3580.75,"sma_60":3522.42,"sma_120":3592.83},{"date":"2026-03-19","open":3442,"high":3442,"low":3403,"close":3413,"volume":37328,"rsi_14":40.67,"sma_20":3573.5,"sma_60":3521.58,"sma_120":3590.21},{"date":"2026-03-20","open":3398,"high":3559,"low":3398,"close":3554,"volume":98581,"rsi_14":47.9,"sma_20":3570.0,"sma_60":3524.92,"sma_120":3588.75},{"date":"2026-03-23","open":3549,"high":3549,"low":3427,"close":3447,"volume":75345,"rsi_14":45.24,"sma_20":3561.0,"sma_60":3527.08,"sma_120":3586.83},{"date":"2026-03-24","open":3476,"high":3534,"low":3413,"close":3515,"volume":56454,"rsi_14":62.75,"sma_20":3553.5,"sma_60":3530.17,"sma_120":3585.04},{"date":"2026-03-25","open":3520,"high":3564,"low":3515,"close":3544,"volume":36465,"rsi_14":56.57,"sma_20":3550.5,"sma_60":3533.0,"sma_120":3584.08},{"date":"2026-03-26","open":3544,"high":3544,"low":3476,"close":3505,"volume":41937,"rsi_14":55.0,"sma_20":3544.0,"sma_60":3535.33,"sma_120":3582.67},{"date":"2026-03-27","open":3496,"high":3549,"low":3432,"close":3549,"volume":96263,"rsi_14":67.08,"sma_20":3541.25,"sma_60":3538.33,"sma_120":3581.62},{"date":"2026-03-30","open":3491,"high":3491,"low":3418,"close":3427,"volume":89176,"rsi_14":54.39,"sma_20":3532.25,"sma_60":3539.75,"sma_120":3579.58},{"date":"2026-03-31","open":3427,"high":3432,"low":3340,"close":3345,"volume":73672,"rsi_14":46.02,"sma_20":3521.0,"sma_60":3536.58,"sma_120":3577.21},{"date":"2026-04-01","open":3418,"high":3457,"low":3388,"close":3447,"volume":52141,"rsi_14":49.2,"sma_20":3530.0,"sma_60":3532.17,"sma_120":3575.75},{"date":"2026-04-02","open":3437,"high":3534,"low":3364,"close":3379,"volume":180799,"rsi_14":47.42,"sma_20":3527.25,"sma_60":3527.75,"sma_120":3573.38},{"date":"2026-04-03","open":3461,"high":3544,"low":3442,"close":3476,"volume":82659,"rsi_14":55.45,"sma_20":3530.25,"sma_60":3526.92,"sma_120":3571.83},{"date":"2026-04-06","open":3457,"high":3481,"low":3408,"close":3418,"volume":57446,"rsi_14":50.0,"sma_20":3537.25,"sma_60":3526.42,"sma_120":3571.08},{"date":"2026-04-07","open":3457,"high":3457,"low":3379,"close":3418,"volume":40437,"rsi_14":48.74,"sma_20":3540.5,"sma_60":3525.25,"sma_120":3570.17},{"date":"2026-04-08","open":3437,"high":3496,"low":3427,"close":3486,"volume":75331,"rsi_14":53.62,"sma_20":3544.25,"sma_60":3525.75,"sma_120":3569.71},{"date":"2026-04-09","open":3466,"high":3827,"low":3457,"close":3715,"volume":1368508,"rsi_14":57.33,"sma_20":3557.75,"sma_60":3529.5,"sma_120":3571.08},{"date":"2026-04-10","open":3744,"high":3866,"low":3632,"close":3719,"volume":318689,"rsi_14":63.73,"sma_20":3572.75,"sma_60":3534.5,"sma_120":3572.62},{"date":"2026-04-13","open":3715,"high":3719,"low":3651,"close":3690,"volume":73836,"rsi_14":59.18,"sma_20":3589.25,"sma_60":3538.5,"sma_120":3574.25},{"date":"2026-04-14","open":3690,"high":3982,"low":3661,"close":3681,"volume":1004780,"rsi_14":57.29,"sma_20":3602.75,"sma_60":3543.17,"sma_120":3575.71},{"date":"2026-04-15","open":3690,"high":3749,"low":3646,"close":3710,"volume":195517,"rsi_14":61.05,"sma_20":3616.5,"sma_60":3548.0,"sma_120":3577.29},{"date":"2026-04-16","open":3710,"high":3749,"low":3685,"close":3700,"volume":160776,"rsi_14":58.47,"sma_20":3631.25,"sma_60":3553.33,"sma_120":3579.0},{"date":"2026-04-17","open":3695,"high":3734,"low":3651,"close":3705,"volume":106580,"rsi_14":67.92,"sma_20":3639.0,"sma_60":3559.75,"sma_120":3580.54},{"date":"2026-04-20","open":3734,"high":3754,"low":3671,"close":3681,"volume":103739,"rsi_14":73.47,"sma_20":3651.0,"sma_60":3566.92,"sma_120":3581.79},{"date":"2026-04-21","open":3715,"high":3758,"low":3681,"close":3710,"volume":185096,"rsi_14":70.9,"sma_20":3661.0,"sma_60":3574.75,"sma_120":3583.54},{"date":"2026-04-22","open":3685,"high":3749,"low":3651,"close":3661,"volume":97171,"rsi_14":71.97,"sma_20":3667.0,"sma_60":3580.17,"sma_120":3585.21},{"date":"2026-04-23","open":3676,"high":3685,"low":3598,"close":3651,"volume":150649,"rsi_14":65.79,"sma_20":3674.5,"sma_60":3585.67,"sma_120":3586.75},{"date":"2026-04-24","open":3651,"high":3724,"low":3651,"close":3705,"volume":85214,"rsi_14":76.11,"sma_20":3682.5,"sma_60":3591.92,"sma_120":3589.17},{"date":"2026-04-27","open":3724,"high":3768,"low":3710,"close":3758,"volume":101087,"rsi_14":78.23,"sma_20":3699.5,"sma_60":3599.92,"sma_120":3591.96},{"date":"2026-04-28","open":3729,"high":4528,"low":3724,"close":3987,"volume":5334568,"rsi_14":82.8,"sma_20":3732.5,"sma_60":3613.25,"sma_120":3596.5},{"date":"2026-04-29","open":4104,"high":4119,"low":3885,"close":3895,"volume":903654,"rsi_14":64.34,"sma_20":3756.0,"sma_60":3625.08,"sma_120":3600.29},{"date":"2026-04-30","open":3900,"high":3914,"low":3807,"close":3836,"volume":391101,"rsi_14":62.12,"sma_20":3831.0,"sma_60":3644.33,"sma_120":3592.62},{"date":"2026-05-04","open":3846,"high":4012,"low":3841,"close":3992,"volume":403490,"rsi_14":68.67,"sma_20":3806.0,"sma_60":3649.0,"sma_120":3605.79},{"date":"2026-05-06","open":4036,"high":4060,"low":3904,"close":3943,"volume":306251,"rsi_14":65.52,"sma_20":3833.0,"sma_60":3659.33,"sma_120":3609.42},{"date":"2026-05-07","open":3943,"high":4041,"low":3836,"close":3909,"volume":250417,"rsi_14":61.71,"sma_20":3858.25,"sma_60":3666.42,"sma_120":3612.46},{"date":"2026-05-08","open":3929,"high":3929,"low":3807,"close":3807,"volume":123645,"rsi_14":55.67,"sma_20":3874.75,"sma_60":3673.83,"sma_120":3614.21},{"date":"2026-05-11","open":3831,"high":3831,"low":3651,"close":3700,"volume":309923,"rsi_14":49.77,"sma_20":3874.0,"sma_60":3678.92,"sma_120":3614.33},{"date":"2026-05-12","open":3729,"high":3729,"low":3554,"close":3583,"volume":317437,"rsi_14":45.73,"sma_20":3867.0,"sma_60":3681.58,"sma_120":3613.33},{"date":"2026-05-13","open":3646,"high":3646,"low":3530,"close":3544,"volume":149513,"rsi_14":42.8,"sma_20":3859.5,"sma_60":3680.58,"sma_120":3611.83},{"date":"2026-05-14","open":3603,"high":3676,"low":3520,"close":3637,"volume":142780,"rsi_14":48.98,"sma_20":3857.25,"sma_60":3682.58,"sma_120":3611.0},{"date":"2026-05-15","open":3661,"high":3710,"low":3525,"close":3583,"volume":238742,"rsi_14":47.24,"sma_20":3850.75,"sma_60":3682.67,"sma_120":3609.71},{"date":"2026-05-18","open":3554,"high":3583,"low":3447,"close":3530,"volume":185508,"rsi_14":42.91,"sma_20":3842.0,"sma_60":3682.25,"sma_120":3607.83},{"date":"2026-05-19","open":3593,"high":3593,"low":3466,"close":3496,"volume":134875,"rsi_14":39.2,"sma_20":3831.25,"sma_60":3680.08,"sma_120":3606.08},{"date":"2026-05-20","open":3569,"high":3569,"low":3320,"close":3340,"volume":185864,"rsi_14":21.7,"sma_20":3813.75,"sma_60":3675.25,"sma_120":3602.58},{"date":"2026-05-21","open":3369,"high":3413,"low":3267,"close":3272,"volume":182170,"rsi_14":22.17,"sma_20":3791.25,"sma_60":3668.58,"sma_120":3599.04},{"date":"2026-05-22","open":3281,"high":3393,"low":3281,"close":3330,"volume":109448,"rsi_14":27.39,"sma_20":3774.25,"sma_60":3663.92,"sma_120":3596.25},{"date":"2026-05-26","open":3384,"high":3388,"low":3276,"close":3281,"volume":139209,"rsi_14":14.9,"sma_20":3755.25,"sma_60":3657.92,"sma_120":3593.21},{"date":"2026-05-27","open":3267,"high":3281,"low":3189,"close":3199,"volume":133958,"rsi_14":14.42,"sma_20":3729.25,"sma_60":3651.0,"sma_120":3590.04},{"date":"2026-05-28","open":3199,"high":3223,"low":3091,"close":3179,"volume":63622,"rsi_14":14.62,"sma_20":3699.5,"sma_60":3643.75,"sma_120":3587.0},{"date":"2026-05-29","open":3184,"high":3213,"low":3028,"close":3043,"volume":155357,"rsi_14":14.16,"sma_20":3651.0,"sma_60":3634.83,"sma_120":3583.08},{"date":"2026-06-01","open":3018,"high":3106,"low":2970,"close":2989,"volume":171108,"rsi_14":14.9,"sma_20":3604.5,"sma_60":3630.17,"sma_120":3578.42},{"date":"2026-06-02","open":2999,"high":3096,"low":2921,"close":2999,"volume":185853,"rsi_14":17.74,"sma_20":3561.5,"sma_60":3622.75,"sma_120":3573.96},{"date":"2026-06-04","open":2945,"high":3038,"low":2945,"close":2994,"volume":69641,"rsi_14":18.44,"sma_20":3510.25,"sma_60":3615.5,"sma_120":3569.58},{"date":"2026-06-05","open":2970,"high":2989,"low":2911,"close":2955,"volume":59095,"rsi_14":8.33,"sma_20":3459.5,"sma_60":3609.92,"sma_120":3565.04},{"date":"2026-06-08","open":2906,"high":2911,"low":2765,"close":2775,"volume":137632,"rsi_14":7.22,"sma_20":3401.25,"sma_60":3600.0,"sma_120":3559.54},{"date":"2026-06-09","open":2765,"high":2892,"low":2741,"close":2887,"volume":50754,"rsi_14":17.96,"sma_20":3354.0,"sma_60":3591.0,"sma_120":3555.0},{"date":"2026-06-10","open":2887,"high":2960,"low":2853,"close":2906,"volume":46761,"rsi_14":20.2,"sma_20":3313.25,"sma_60":3581.67,"sma_120":3550.62},{"date":"2026-06-11","open":2882,"high":2916,"low":2814,"close":2882,"volume":58982,"rsi_14":23.3,"sma_20":3277.25,"sma_60":3572.33,"sma_120":3545.71},{"date":"2026-06-12","open":2882,"high":3082,"low":2882,"close":3009,"volume":112084,"rsi_14":35.64,"sma_20":3249.75,"sma_60":3566.17,"sma_120":3541.83},{"date":"2026-06-15","open":3009,"high":3082,"low":3009,"close":3052,"volume":42458,"rsi_14":34.59,"sma_20":3219.75,"sma_60":3559.92,"sma_120":3539.21},{"date":"2026-06-16","open":3072,"high":3072,"low":3038,"close":3038,"volume":25611,"rsi_14":35.96,"sma_20":3191.75,"sma_60":3553.0,"sma_120":3536.79},{"date":"2026-06-17","open":3082,"high":3306,"low":3048,"close":3062,"volume":482135,"rsi_14":59.82,"sma_20":3081.0,"sma_60":3497.58,"sma_120":3513.38},{"date":"2026-06-18","open":3062,"high":3062,"low":2989,"close":2999,"volume":81975,"rsi_14":39.43,"sma_20":3142.25,"sma_60":3537.5,"sma_120":3531.21},{"date":"2026-06-19","open":2975,"high":2994,"low":2853,"close":2906,"volume":121283,"rsi_14":41.57,"sma_20":3120.0,"sma_60":3528.25,"sma_120":3527.25},{"date":"2026-06-22","open":2906,"high":2911,"low":2790,"close":2824,"volume":176128,"rsi_14":40.12,"sma_20":3097.0,"sma_60":3516.42,"sma_120":3522.54},{"date":"2026-06-23","open":2790,"high":2936,"low":2726,"close":2726,"volume":132288,"rsi_14":35.26,"sma_20":3066.0,"sma_60":3502.42,"sma_120":3517.25},{"date":"2026-06-24","open":2775,"high":2926,"low":2746,"close":2804,"volume":75975,"rsi_14":40.49,"sma_20":3041.5,"sma_60":3490.42,"sma_120":3511.04},{"date":"2026-06-25","open":2872,"high":2872,"low":2770,"close":2794,"volume":55626,"rsi_14":41.71,"sma_20":3020.75,"sma_60":3477.5,"sma_120":3503.33},{"date":"2026-06-26","open":2809,"high":2809,"low":2726,"close":2775,"volume":73036,"rsi_14":50.0,"sma_20":3000.0,"sma_60":3466.33,"sma_120":3495.96},{"date":"2026-06-29","open":2810,"high":3040,"low":2810,"close":3040,"volume":82582,"rsi_14":54.14,"sma_20":2995.75,"sma_60":3459.75,"sma_120":3491.12},{"date":"2026-06-30","open":3040,"high":3040,"low":2955,"close":2990,"volume":64611,"rsi_14":50.27,"sma_20":2991.75,"sma_60":3450.75,"sma_120":3486.54},{"date":"2026-07-01","open":3035,"high":3115,"low":2970,"close":3105,"volume":132336,"rsi_14":57.07,"sma_20":2993.0,"sma_60":3444.67,"sma_120":3482.58},{"date":"2026-07-02","open":3100,"high":3200,"low":3000,"close":3165,"volume":133931,"rsi_14":53.93,"sma_20":2997.5,"sma_60":3437.92,"sma_120":3479.38},{"date":"2026-07-03","open":3175,"high":3175,"low":3050,"close":3110,"volume":42326,"rsi_14":48.7,"sma_20":3001.25,"sma_60":3431.25,"sma_120":3475.38},{"date":"2026-07-06","open":3120,"high":3210,"low":3120,"close":3160,"volume":72331,"rsi_14":52.0,"sma_20":3016.75,"sma_60":3425.42,"sma_120":3472.38},{"date":"2026-07-07","open":3165,"high":3250,"low":3085,"close":3120,"volume":103661,"rsi_14":48.77,"sma_20":3024.5,"sma_60":3417.75,"sma_120":3468.79},{"date":"2026-07-08","open":3120,"high":3160,"low":3035,"close":3090,"volume":75450,"rsi_14":50.51,"sma_20":3029.75,"sma_60":3405.67,"sma_120":3465.38},{"date":"2026-07-09","open":3070,"high":3100,"low":2965,"close":3025,"volume":94845,"rsi_14":52.11,"sma_20":3033.0,"sma_60":3392.42,"sma_120":3461.25},{"date":"2026-07-10","open":3015,"high":3185,"low":3015,"close":3120,"volume":65087,"rsi_14":61.46,"sma_20":3034.5,"sma_60":3381.25,"sma_120":3458.25},{"date":"2026-07-13","open":3120,"high":3205,"low":3040,"close":3045,"volume":68898,"rsi_14":63.1,"sma_20":3030.0,"sma_60":3369.0,"sma_120":3455.12},{"date":"2026-07-14","open":3090,"high":3090,"low":2970,"close":2990,"volume":202145,"rsi_14":56.04,"sma_20":3023.5,"sma_60":3355.33,"sma_120":3452.12},{"date":"2026-07-15","open":2990,"high":3060,"low":2990,"close":3050,"volume":18778,"rsi_14":59.38,"sma_20":3018.75,"sma_60":3342.83,"sma_120":3449.71},{"date":"2026-07-16","open":3065,"high":3075,"low":3015,"close":3040,"volume":39114,"rsi_14":60.0,"sma_20":3016.75,"sma_60":3330.08,"sma_120":3446.42},{"date":"2026-07-20","open":3065,"high":3080,"low":2955,"close":2980,"volume":47786,"rsi_14":46.34,"sma_20":3016.5,"sma_60":3316.75,"sma_120":3442.75},{"date":"2026-07-21","open":2995,"high":3060,"low":2935,"close":3045,"volume":28953,"rsi_14":53.29,"sma_20":3023.75,"sma_60":3304.0,"sma_120":3439.54},{"date":"2026-07-22","open":3065,"high":3075,"low":2965,"close":2965,"volume":16472,"rsi_14":41.25,"sma_20":3032.0,"sma_60":3290.75,"sma_120":3436.08},{"date":"2026-07-23","open":2965,"high":3090,"low":2965,"close":3085,"volume":22224,"rsi_14":45.35,"sma_20":3042.25,"sma_60":3279.67,"sma_120":3434.33},{"date":"2026-07-24","open":3095,"high":3185,"low":3030,"close":3115,"volume":70533,"rsi_14":50.3,"sma_20":3054.5,"sma_60":3268.17,"sma_120":3432.88},{"date":"2026-07-27","open":3145,"high":3345,"low":3135,"close":3170,"volume":144313,"rsi_14":50.6,"sma_20":3070.5,"sma_60":3256.67,"sma_120":3431.75},{"date":"2026-07-28","open":3170,"high":3285,"low":3060,"close":3105,"volume":66023,"rsi_14":49.13,"sma_20":3073.75,"sma_60":3240.17,"sma_120":3429.88},{"date":"2026-07-29","open":3120,"high":3180,"low":2990,"close":3045,"volume":132772,"rsi_14":47.49,"sma_20":3076.5,"sma_60":3224.25,"sma_120":3426.92},{"date":"2026-07-30","open":2860,"high":3190,"low":2860,"close":3110,"volume":129610,"rsi_14":54.75,"sma_20":3076.75,"sma_60":3210.42,"sma_120":3424.0},{"date":"2026-07-31","open":3125,"high":3185,"low":3085,"close":3105,"volume":78716,"rsi_14":49.07,"sma_20":3073.75,"sma_60":3193.83,"sma_120":3421.42},{"date":"2026-08-03","open":3215,"high":3215,"low":3115,"close":3175,"volume":55160,"rsi_14":58.13,"sma_20":3077.0,"sma_60":3179.25,"sma_120":3419.29},{"date":"2026-08-04","open":3155,"high":3210,"low":3145,"close":3195,"volume":39086,"rsi_14":63.4,"sma_20":3078.75,"sma_60":3165.58,"sma_120":3416.0},{"date":"2026-08-05","open":3195,"high":3250,"low":3195,"close":3210,"volume":72577,"rsi_14":61.11,"sma_20":3083.25,"sma_60":3153.92,"sma_120":3413.88},{"date":"2026-08-06","open":3200,"high":3360,"low":3200,"close":3325,"volume":102563,"rsi_14":67.27,"sma_20":3095.0,"sma_60":3146.0,"sma_120":3412.46},{"date":"2026-08-07","open":3325,"high":3345,"low":3245,"close":3250,"volume":79423,"rsi_14":66.07,"sma_20":3106.25,"sma_60":3138.83,"sma_120":3410.21},{"date":"2026-08-10","open":3240,"high":3320,"low":3205,"close":3280,"volume":57545,"rsi_14":64.6,"sma_20":3114.25,"sma_60":3132.83,"sma_120":3406.71},{"date":"2026-08-11","open":3255,"high":3330,"low":3245,"close":3290,"volume":145124,"rsi_14":72.11,"sma_20":3126.5,"sma_60":3125.42,"sma_120":3404.0},{"date":"2026-08-12","open":3290,"high":3300,"low":3180,"close":3205,"volume":309846,"rsi_14":58.57,"sma_20":3137.25,"sma_60":3117.5,"sma_120":3400.08},{"date":"2026-08-13","open":3205,"high":3220,"low":3140,"close":3155,"volume":89660,"rsi_14":52.78,"sma_20":3142.5,"sma_60":3109.67,"sma_120":3395.96},{"date":"2026-08-14","open":3195,"high":3230,"low":3145,"close":3230,"volume":81023,"rsi_14":54.05,"sma_20":3152.0,"sma_60":3103.67,"sma_120":3391.88},{"date":"2026-08-18","open":3225,"high":3245,"low":3170,"close":3240,"volume":97087,"rsi_14":59.85,"sma_20":3165.0,"sma_60":3100.5,"sma_120":3387.88},{"date":"2026-08-19","open":3240,"high":3240,"low":3145,"close":3155,"volume":99960,"rsi_14":57.75,"sma_20":3170.5,"sma_60":3097.08,"sma_120":3382.83},{"date":"2026-08-20","open":3190,"high":3550,"low":3190,"close":3460,"volume":599029,"rsi_14":68.42,"sma_20":3195.25,"sma_60":3097.75,"sma_120":3380.83},{"date":"2026-08-21","open":3445,"high":3770,"low":3380,"close":3595,"volume":637429,"rsi_14":72.69,"sma_20":3220.75,"sma_60":3101.5,"sma_120":3379.71},{"date":"2026-08-24","open":3575,"high":3575,"low":3435,"close":3460,"volume":96898,"rsi_14":62.45,"sma_20":3238.0,"sma_60":3104.42,"sma_120":3377.71},{"date":"2026-08-25","open":3485,"high":3485,"low":3305,"close":3440,"volume":224696,"rsi_14":60.7,"sma_20":3251.5,"sma_60":3107.33,"sma_120":3375.54},{"date":"2026-08-26","open":3450,"high":3475,"low":3385,"close":3420,"volume":67536,"rsi_14":59.13,"sma_20":3267.25,"sma_60":3112.25,"sma_120":3373.54},{"date":"2026-08-27","open":3425,"high":3425,"low":3365,"close":3410,"volume":29858,"rsi_14":54.07,"sma_20":3285.5,"sma_60":3117.92,"sma_120":3374.04},{"date":"2026-08-28","open":3385,"high":3632,"low":3385,"close":3585,"volume":161955,"rsi_14":64.63,"sma_20":3309.25,"sma_60":3126.33,"sma_120":3374.54},{"date":"2026-08-31","open":3545,"high":3545,"low":3445,"close":3455,"volume":53197,"rsi_14":57.03,"sma_20":3326.75,"sma_60":3132.67,"sma_120":3374.08},{"date":"2026-09-01","open":3465,"high":3625,"low":3420,"close":3580,"volume":188592,"rsi_14":60.66,"sma_20":3347.0,"sma_60":3141.75,"sma_120":3375.83},{"date":"2026-09-02","open":3560,"high":3560,"low":3410,"close":3420,"volume":111179,"rsi_14":57.49,"sma_20":3358.25,"sma_60":3151.25,"sma_120":3375.62},{"date":"2026-09-03","open":3490,"high":3660,"low":3365,"close":3515,"volume":293409,"rsi_14":62.16,"sma_20":3373.5,"sma_60":3160.42,"sma_120":3375.71},{"date":"2026-09-04","open":3520,"high":3520,"low":3405,"close":3420,"volume":68752,"rsi_14":56.33,"sma_20":3378.25,"sma_60":3167.67,"sma_120":3374.67},{"date":"2026-09-07","open":3420,"high":3475,"low":3390,"close":3405,"volume":64745,"rsi_14":55.48,"sma_20":3386.0,"sma_60":3175.08,"sma_120":3373.71},{"date":"2026-09-08","open":3405,"high":3470,"low":3395,"close":3415,"volume":74519,"rsi_14":59.09,"sma_20":3392.75,"sma_60":3180.5,"sma_120":3373.33},{"date":"2026-09-09","open":3460,"high":3520,"low":3420,"close":3460,"volume":94500,"rsi_14":50.0,"sma_20":3401.25,"sma_60":3185.92,"sma_120":3372.92},{"date":"2026-09-10","open":3505,"high":3525,"low":3400,"close":3450,"volume":47631,"rsi_14":43.06,"sma_20":3413.5,"sma_60":3191.42,"sma_120":3372.21},{"date":"2026-09-11","open":3415,"high":3430,"low":3355,"close":3370,"volume":43186,"rsi_14":45.45,"sma_20":3424.25,"sma_60":3195.17,"sma_120":3371.08},{"date":"2026-09-14","open":3340,"high":3355,"low":3285,"close":3335,"volume":169345,"rsi_14":44.78,"sma_20":3429.5,"sma_60":3199.42,"sma_120":3368.46},{"date":"2026-09-15","open":3305,"high":3395,"low":3305,"close":3395,"volume":34510,"rsi_14":48.8,"sma_20":3437.25,"sma_60":3206.25,"sma_120":3367.25},{"date":"2026-09-16","open":3360,"high":3360,"low":3270,"close":3270,"volume":47853,"rsi_14":43.97,"sma_20":3443.0,"sma_60":3212.42,"sma_120":3364.42},{"date":"2026-09-17","open":3270,"high":3310,"low":3210,"close":3280,"volume":88133,"rsi_14":34.67,"sma_20":3434.0,"sma_60":3220.42,"sma_120":3361.42},{"date":"2026-09-18","open":3290,"high":3480,"low":3260,"close":3390,"volume":139274,"rsi_14":46.67,"sma_20":3423.75,"sma_60":3228.92,"sma_120":3359.67},{"date":"2026-09-21","open":3395,"high":3395,"low":3250,"close":3330,"volume":69265,"rsi_14":36.26,"sma_20":3417.25,"sma_60":3236.58,"sma_120":3357.04},{"date":"2026-09-22","open":3340,"high":3340,"low":3255,"close":3285,"volume":26045,"rsi_14":41.51,"sma_20":3409.5,"sma_60":3243.83,"sma_120":3355.08},{"date":"2026-09-23","open":3285,"high":3285,"low":3230,"close":3275,"volume":42290,"rsi_14":33.1,"sma_20":3402.25,"sma_60":3247.75,"sma_120":3353.75},{"date":"2026-09-28","open":3275,"high":3355,"low":3235,"close":3300,"volume":49793,"rsi_14":40.62,"sma_20":3396.75,"sma_60":3252.92,"sma_120":3351.83},{"date":"2026-09-29","open":3315,"high":3315,"low":3245,"close":3275,"volume":16933,"rsi_14":40.0,"sma_20":3381.25,"sma_60":3255.75,"sma_120":3350.21},{"date":"2026-09-30","open":3355,"high":3410,"low":3320,"close":3390,"volume":88826,"rsi_14":48.34,"sma_20":3378.0,"sma_60":3259.5,"sma_120":3348.71},{"date":"2026-10-01","open":3460,"high":3575,"low":3305,"close":3310,"volume":120362,"rsi_14":40.51,"sma_20":3364.5,"sma_60":3262.83,"sma_120":3347.04},{"date":"2026-10-02","open":3320,"high":3350,"low":3300,"close":3325,"volume":45899,"rsi_14":42.14,"sma_20":3359.75,"sma_60":3265.58,"sma_120":3345.5},{"date":"2026-10-06","open":3325,"high":3335,"low":3250,"close":3285,"volume":56399,"rsi_14":44.37,"sma_20":3348.25,"sma_60":3268.33,"sma_120":3343.04},{"date":"2026-10-07","open":3275,"high":3285,"low":3200,"close":3205,"volume":52071,"rsi_14":41.87,"sma_20":3337.5,"sma_60":3270.25,"sma_120":3337.96},{"date":"2026-10-08","open":3210,"high":3210,"low":3155,"close":3160,"volume":49892,"rsi_14":35.03,"sma_20":3325.25,"sma_60":3272.5,"sma_120":3332.46},{"date":"2026-10-12","open":3160,"high":3210,"low":3100,"close":3125,"volume":84868,"rsi_14":39.57,"sma_20":3310.75,"sma_60":3272.58,"sma_120":3326.92},{"date":"2026-10-13","open":3110,"high":3140,"low":3030,"close":3140,"volume":97321,"rsi_14":40.0,"sma_20":3294.75,"sma_60":3274.17,"sma_120":3321.58},{"date":"2026-10-14","open":3150,"high":3245,"low":3120,"close":3140,"volume":46749,"rsi_14":28.81,"sma_20":3279.25,"sma_60":3276.67,"sma_120":3316.0},{"date":"2026-10-15","open":3160,"high":3200,"low":3020,"close":3030,"volume":61475,"rsi_14":26.56,"sma_20":3262.25,"sma_60":3276.33,"sma_120":3309.58},{"date":"2026-10-16","open":3055,"high":3160,"low":3055,"close":3110,"volume":14182,"rsi_14":37.04,"sma_20":3251.0,"sma_60":3277.5,"sma_120":3303.79},{"date":"2026-10-19","open":3150,"high":3215,"low":3125,"close":3190,"volume":14216,"rsi_14":44.3,"sma_20":3240.75,"sma_60":3281.0,"sma_120":3298.88},{"date":"2026-10-20","open":3180,"high":3180,"low":3090,"close":3090,"volume":39373,"rsi_14":37.2,"sma_20":3231.75,"sma_60":3281.75,"sma_120":3292.88},{"date":"2026-10-21","open":3110,"high":3135,"low":3075,"close":3120,"volume":16741,"rsi_14":40.61,"sma_20":3223.75,"sma_60":3284.33,"sma_120":3287.54},{"date":"2026-10-22","open":3125,"high":3130,"low":3010,"close":3020,"volume":13791,"rsi_14":27.16,"sma_20":3205.25,"sma_60":3283.25,"sma_120":3281.46},{"date":"2026-10-23","open":3065,"high":3095,"low":3010,"close":3010,"volume":25710,"rsi_14":29.73,"sma_20":3189.25,"sma_60":3281.5,"sma_120":3274.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":2.99,"pbr":0.57,"ttm_eps":null,"close":4010.113},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.8,"pbr":0.54,"ttm_eps":null,"close":3830.7615},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.68,"pbr":0.46,"ttm_eps":null,"close":3307.7034},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.39,"pbr":0.43,"ttm_eps":null,"close":3056.9048},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.47,"pbr":0.48,"ttm_eps":null,"close":3530.1099},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.48,"pbr":0.46,"ttm_eps":null,"close":3421.2727},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.14,"pbr":0.45,"ttm_eps":null,"close":3407.8948},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.06,"pbr":0.44,"ttm_eps":null,"close":3344.6052},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.61,"pbr":0.39,"ttm_eps":null,"close":2990.0}],"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":"NI스틸","phase":"above-fold","symbol_resolved":true}