{"status":"ok","report":{"price_analysis":{"current":3480.0,"change_1d":-1.8,"change_7d":-5.2,"change_30d":-2.7,"high_30d":3795.0,"low_30d":3345.0,"position_in_range":30.0,"support":3390.0,"resistance":3750.0},"summary":"평화홀딩스(010770)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 502.71억. 현재가 3,435원, 전일 대비 -3.1%, 30일 -2.7%. PER 1.0배 / ROE 6.3%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 9670.00, 기관 순매수 155.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 1.0배입니다. ROE 6.3%입니다. 시가총액 502.71억. 매출 9013.37억, 영업이익 415.65억.","grade":"C","comment":"PER 0.98배, ROE 6.29%","per":0.99,"pbr":0.27,"roe":6.29,"eps":3500.1414620576556,"revenue":901337168552.0,"operating_income":41565486728.0,"net_income":62076223850.0,"market_cap":50929211880,"profit_margin":6.89,"roa":1.95,"operating_margin":4.61,"gross_margin":12.0,"debt_ratio":2.2208576004154317,"total_assets":605207986878.0,"total_equity":187902745778.0,"total_debt":417305241100.0,"dividend_yield":3.77,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 48.9로 중립 구간입니다. MACD(-7.66)가 시그널선(-16.87)을 상회합니다(골든크로스). 현재가가 SMA20(3534)과 SMA60(3630) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3452~3615 (현재 위치 -11%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 49","rsi_14":48.93617021276596,"macd":-7.655311189163967,"macd_signal":-16.87337982034598,"sma_20":3533.5,"sma_60":3629.9166666666665,"bb_upper":3614.8695274657534,"bb_lower":3452.1304725342466,"atr_14":137.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 9670.00, 기관 순매수 155.00. 30일 누적: 외국인 2.67만, 기관 -7.84만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":9670.0,"institutional_flow":155.0,"data":[{"date":"2026-10-22","foreign_net":1734.0,"institution_net":153.0,"retail_net":-1887.0},{"date":"2026-10-21","foreign_net":2169.0,"institution_net":-15.0,"retail_net":-2154.0},{"date":"2026-10-20","foreign_net":586.0,"institution_net":0.0,"retail_net":-586.0},{"date":"2026-10-19","foreign_net":5095.0,"institution_net":-11.0,"retail_net":-5084.0},{"date":"2026-10-16","foreign_net":86.0,"institution_net":28.0,"retail_net":-114.0},{"date":"2026-10-15","foreign_net":4305.0,"institution_net":7.0,"retail_net":-4312.0},{"date":"2026-10-14","foreign_net":-7978.0,"institution_net":1.0,"retail_net":7977.0},{"date":"2026-10-13","foreign_net":5636.0,"institution_net":5.0,"retail_net":-5641.0},{"date":"2026-10-12","foreign_net":3748.0,"institution_net":0.0,"retail_net":-3748.0},{"date":"2026-10-08","foreign_net":11408.0,"institution_net":0.0,"retail_net":-11408.0},{"date":"2026-10-07","foreign_net":4743.0,"institution_net":0.0,"retail_net":-4743.0},{"date":"2026-10-06","foreign_net":3773.0,"institution_net":0.0,"retail_net":-3773.0},{"date":"2026-10-02","foreign_net":-724.0,"institution_net":-5575.0,"retail_net":6299.0},{"date":"2026-10-01","foreign_net":947.0,"institution_net":-4606.0,"retail_net":3659.0},{"date":"2026-09-30","foreign_net":2698.0,"institution_net":-4395.0,"retail_net":1697.0},{"date":"2026-09-29","foreign_net":1464.0,"institution_net":-3776.0,"retail_net":2312.0},{"date":"2026-09-28","foreign_net":6035.0,"institution_net":-3581.0,"retail_net":-2454.0},{"date":"2026-09-23","foreign_net":-1134.0,"institution_net":0.0,"retail_net":1134.0},{"date":"2026-09-22","foreign_net":-269.0,"institution_net":-3663.0,"retail_net":3932.0},{"date":"2026-09-21","foreign_net":-2331.0,"institution_net":-3914.0,"retail_net":6245.0},{"date":"2026-09-18","foreign_net":4996.0,"institution_net":-5750.0,"retail_net":754.0},{"date":"2026-09-17","foreign_net":1758.0,"institution_net":-4973.0,"retail_net":3215.0},{"date":"2026-09-16","foreign_net":-4107.0,"institution_net":-4691.0,"retail_net":8798.0},{"date":"2026-09-15","foreign_net":157.0,"institution_net":-3484.0,"retail_net":3327.0},{"date":"2026-09-14","foreign_net":1482.0,"institution_net":-2773.0,"retail_net":1291.0},{"date":"2026-09-11","foreign_net":5257.0,"institution_net":-5983.0,"retail_net":726.0},{"date":"2026-09-10","foreign_net":-12235.0,"institution_net":-8102.0,"retail_net":20337.0},{"date":"2026-09-09","foreign_net":-7732.0,"institution_net":-4074.0,"retail_net":11806.0},{"date":"2026-09-08","foreign_net":-4324.0,"institution_net":-4925.0,"retail_net":9249.0},{"date":"2026-09-07","foreign_net":-539.0,"institution_net":-4292.0,"retail_net":4831.0}],"periods":{"d1":{"foreign_net":1734.0,"institution_net":153.0,"retail_net":-1887.0},"d3":{"foreign_net":4489.0,"institution_net":138.0,"retail_net":-4627.0},"d7":{"foreign_net":5997.0,"institution_net":163.0,"retail_net":-6160.0},"d14":{"foreign_net":35528.0,"institution_net":-10013.0,"retail_net":-25515.0},"d30":{"foreign_net":26704.0,"institution_net":-78389.0,"retail_net":51685.0}}},"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 0.98x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":50,"summary":"매출 +5.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.4,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":-5.5,"unit":"%","percentile":42,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 6.3%","metrics":[{"name":"ROE","value":6.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":54,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":48.9,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.7,"unit":"%","percentile":44,"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":37,"summary":"유동비율 0.9x, 순차입금비율 2.1x","metrics":[{"name":"유동비율","value":0.86,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.13,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":13.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 0.98x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +5.4%"},"profitability":{"grade":"C","reason":"ROE 6.3%"},"momentum":{"grade":"C","reason":"RSI 49"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.95,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":6.29,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.87,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.22,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":12.0,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.61,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":0.99,"current_pbr":0.27,"per_5y_high":19.02,"per_5y_low":1.08,"per_5y_avg":6.07,"per_percentile":0.0,"pbr_5y_high":0.68,"pbr_5y_low":0.34,"pbr_5y_avg":0.43,"pbr_percentile":0.0,"per_5y_median":3.08,"pbr_5y_median":0.38,"history":[{"quarter":"2024-Q2","per":3.08,"pbr":0.38},{"quarter":"2024-Q3","per":3.69,"pbr":0.34},{"quarter":"2024-Q4","per":19.02,"pbr":0.34},{"quarter":"2025-Q1","per":17.2,"pbr":0.68},{"quarter":"2025-Q2","per":5.17,"pbr":0.63},{"quarter":"2025-Q3","per":2.7,"pbr":0.41},{"quarter":"2025-Q4","per":1.6,"pbr":0.39},{"quarter":"2026-Q1","per":1.08,"pbr":0.35},{"quarter":"2026-Q2","per":1.08,"pbr":0.34},{"quarter":"현재","per":0.99,"pbr":0.27}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2731.5056,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2545.7812,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2427.635,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5028.3291,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5172.5449,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3605.3984,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3790.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3725.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3795.0,"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":"Holding Company","industry":"ELECTRICAL EQUIPMENT & PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.08,"eps":888.188,"close":2731.51,"source":"reported"},{"date":"2024-07","per":3.03,"eps":888.188,"close":2690.74,"source":"reported"},{"date":"2024-08","per":2.86,"eps":888.188,"close":2536.72,"source":"reported"},{"date":"2024-09","per":3.69,"eps":690.281,"close":2545.78,"source":"reported"},{"date":"2024-10","per":3.64,"eps":690.281,"close":2509.54,"source":"reported"},{"date":"2024-11","per":3.3,"eps":690.281,"close":2278.52,"source":"reported"},{"date":"2024-12","per":19.02,"eps":127.6689,"close":2427.64,"source":"reported"},{"date":"2025-01","per":30.2,"eps":127.6689,"close":3855.37,"source":"reported"},{"date":"2025-02","per":56.56,"eps":127.6689,"close":7220.41,"source":"reported"},{"date":"2025-03","per":17.2,"eps":292.3886,"close":5028.33,"source":"reported"},{"date":"2025-04","per":18.09,"eps":292.3886,"close":5287.92,"source":"reported"},{"date":"2025-05","per":18.97,"eps":292.3886,"close":5547.51,"source":"reported"},{"date":"2025-06","per":5.17,"eps":1000.9726,"close":5172.54,"source":"reported"},{"date":"2025-07","per":4.83,"eps":1000.9726,"close":4836.04,"source":"reported"},{"date":"2025-08","per":4.0,"eps":1000.9726,"close":3999.59,"source":"reported"},{"date":"2025-09","per":2.7,"eps":1336.7237,"close":3605.4,"source":"reported"},{"date":"2025-10","per":2.77,"eps":1336.7237,"close":3701.54,"source":"reported"},{"date":"2025-11","per":2.75,"eps":1336.7237,"close":3682.31,"source":"reported"},{"date":"2025-12","per":1.6,"eps":2371.4381,"close":3790.0,"source":"reported"},{"date":"2026-01","per":1.59,"eps":2371.4381,"close":3780.0,"source":"reported"},{"date":"2026-02","per":1.77,"eps":2371.4381,"close":4190.0,"source":"reported"},{"date":"2026-03","per":1.08,"eps":3436.6356,"close":3725.0,"source":"reported"},{"date":"2026-04","per":1.2,"eps":3436.6356,"close":4135.0,"source":"reported"},{"date":"2026-05","per":1.36,"eps":3436.6356,"close":4675.0,"source":"reported"},{"date":"2026-06","per":1.08,"eps":3500.1415,"close":3795.0,"source":"reported"},{"date":"2026-07","per":1.11,"eps":3500.1415,"close":3875.0,"source":"reported"},{"date":"2026-08","per":1.04,"eps":3500.1415,"close":3635.0,"source":"reported"},{"date":"2026-09","per":1.02,"eps":3500.1415,"close":3560.0,"source":"reported"},{"date":"2026-10","per":0.99,"eps":3500.1415,"close":3475.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.44,"std":11.78,"upper_1sd":19.22,"lower_1sd":0.0,"current":0.99,"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":3.77,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 4%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":3.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":27.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":2.13,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.77,"summary":"배당수익률 3.77%","metrics":[{"name":"배당수익률","value":3.77,"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":"1.0배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"6.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:22.666274+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.06286675016956068,"dividend_yield":null,"eps":542.0,"revenue":237248820934.0,"operating_income":11605765360.0,"net_income":11812834975.0,"market_cap":null,"profit_margin":0.04979091119818969,"operating_margin":0.048918116070336956,"roa":0.019518636949814865,"gross_margin":0.11999483671583623,"total_equity":187902745778.0,"total_assets":605207986878.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":1.68,"pbr":0.45,"roe":0.1129934077162434,"dividend_yield":3.77,"eps":1375.43,"revenue":225112545215.0,"operating_income":12276576867.0,"net_income":20116326053.0,"market_cap":58200000000.0,"profit_margin":0.08936119501375342,"operating_margin":0.05453528525153902,"roa":0.03234688557870531,"gross_margin":0.12368980213611237,"total_equity":178030970652.0,"total_assets":621893752462.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.12261578599765463,"dividend_yield":null,"eps":1046.3773453470878,"revenue":215988921836.0,"operating_income":10081199043.0,"net_income":19946744767.0,"market_cap":null,"profit_margin":0.09235077705580441,"operating_margin":0.046674611629640136,"roa":0.03571131620409238,"gross_margin":0.11700353652021366,"total_equity":162676808738.0,"total_assets":558555295274.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.07000569007435202,"dividend_yield":null,"eps":536.3341167105676,"revenue":222986880567.0,"operating_income":7601945458.0,"net_income":10200318055.0,"market_cap":null,"profit_margin":0.04574402776101955,"operating_margin":0.03409144716796858,"roa":0.018036676690785795,"gross_margin":0.1036668379288544,"total_equity":145706985306.0,"total_assets":565532011793.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.06658960161360879,"dividend_yield":null,"eps":478.4941629476633,"revenue":232842873084.0,"operating_income":9429836198.0,"net_income":9118997705.0,"market_cap":null,"profit_margin":0.03916373983974268,"operating_margin":0.040498710882158326,"roa":0.016305294869368936,"gross_margin":0.11198177395188527,"total_equity":136943268679.0,"total_assets":559266040759.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.04772111313016399,"dividend_yield":null,"eps":310.23247927375974,"revenue":211857852598.0,"operating_income":7769083666.0,"net_income":5901679591.0,"market_cap":null,"profit_margin":0.027856789439844033,"operating_margin":0.036671209354424195,"roa":0.010044320297152392,"gross_margin":0.10663381718433064,"total_equity":123670199706.0,"total_assets":587563858619.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0018537340403872989,"dividend_yield":null,"eps":11.662903993798063,"revenue":214526196621.0,"operating_income":11165802375.0,"net_income":222326076.0,"market_cap":null,"profit_margin":0.0010363586335928004,"operating_margin":0.05204866608774333,"roa":0.0004167924081822286,"gross_margin":0.11691102647621764,"total_equity":119934182119.0,"total_assets":533421606621.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03021630150966092,"dividend_yield":null,"eps":200.58300993905686,"revenue":203407345420.0,"operating_income":2824311483.0,"net_income":3823647484.0,"market_cap":null,"profit_margin":0.018797981341848045,"operating_margin":0.01388500241802133,"roa":0.00692557338681578,"gross_margin":0.0887353525249108,"total_equity":126542538066.0,"total_assets":552105547142.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.036224688716594115,"dividend_yield":null,"eps":-230.08983703151105,"revenue":215331813332.0,"operating_income":7749722269.0,"net_income":-4386126356.0,"market_cap":null,"profit_margin":-0.020369151627574147,"operating_margin":0.03598967634685465,"roa":-0.007549739709551995,"gross_margin":0.10591854502165475,"total_equity":121081133100.0,"total_assets":580963917266.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02182909584547274,"dividend_yield":null,"eps":145.51284177993725,"revenue":201924192016.0,"operating_income":7071376766.0,"net_income":2773863108.0,"market_cap":null,"profit_margin":0.013737150959010427,"operating_margin":0.03501995821005777,"roa":0.004778677071966442,"gross_margin":0.10988246898738058,"total_equity":127071827786.0,"total_assets":580466741365.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.08517788466555862,"dividend_yield":null,"eps":574.2750234918661,"revenue":204331316960.0,"operating_income":3133419363.0,"net_income":10947214569.0,"market_cap":null,"profit_margin":0.053575803904513726,"operating_margin":0.015334993233628498,"roa":0.019516135069555147,"gross_margin":0.10300821172762435,"total_equity":128521794266.0,"total_assets":560931482078.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04321981962319059,"dividend_yield":null,"eps":398.49,"revenue":202198329251.0,"operating_income":5850397969.0,"net_income":5828033502.0,"market_cap":null,"profit_margin":0.028823351427228357,"operating_margin":0.028933958013755774,"roa":0.00971295444095229,"gross_margin":0.09595985184879582,"total_equity":134846317102.0,"total_assets":600026854592.0}],"current_price":3480.0,"change_pct":-1.83,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4020.0},{"date":"2016-10-25","close":4020.0},{"date":"2016-10-26","close":4015.0},{"date":"2016-10-27","close":4015.0},{"date":"2016-10-28","close":4050.0},{"date":"2016-10-31","close":3920.0},{"date":"2016-11-01","close":3900.0},{"date":"2016-11-02","close":3840.0},{"date":"2016-11-03","close":3750.0},{"date":"2016-11-04","close":3880.0},{"date":"2016-11-07","close":3865.0},{"date":"2016-11-08","close":3935.0},{"date":"2016-11-09","close":3730.0},{"date":"2016-11-10","close":3880.0},{"date":"2016-11-11","close":3805.0},{"date":"2016-11-14","close":3785.0},{"date":"2016-11-15","close":3735.0},{"date":"2016-11-16","close":3835.0},{"date":"2016-11-17","close":3865.0},{"date":"2016-11-18","close":3785.0},{"date":"2016-11-21","close":3850.0},{"date":"2016-11-22","close":3805.0},{"date":"2016-11-23","close":3700.0},{"date":"2016-11-24","close":3650.0},{"date":"2016-11-25","close":3630.0},{"date":"2016-11-28","close":3700.0},{"date":"2016-11-29","close":3655.0},{"date":"2016-11-30","close":3625.0},{"date":"2016-12-01","close":3525.0},{"date":"2016-12-02","close":3440.0},{"date":"2016-12-05","close":3245.0},{"date":"2016-12-06","close":3345.0},{"date":"2016-12-07","close":3285.0},{"date":"2016-12-08","close":3410.0},{"date":"2016-12-09","close":3475.0},{"date":"2016-12-12","close":3585.0},{"date":"2016-12-13","close":3565.0},{"date":"2016-12-14","close":3575.0},{"date":"2016-12-15","close":3590.0},{"date":"2016-12-16","close":3615.0},{"date":"2016-12-19","close":3590.0},{"date":"2016-12-20","close":3545.0},{"date":"2016-12-21","close":3615.0},{"date":"2016-12-22","close":3610.0},{"date":"2016-12-23","close":3630.0},{"date":"2016-12-26","close":3625.0},{"date":"2016-12-27","close":3645.0},{"date":"2016-12-28","close":3625.0},{"date":"2016-12-29","close":3625.0},{"date":"2017-01-02","close":3670.0},{"date":"2017-01-03","close":3745.0},{"date":"2017-01-04","close":3785.0},{"date":"2017-01-05","close":3780.0},{"date":"2017-01-06","close":3750.0},{"date":"2017-01-09","close":3710.0},{"date":"2017-01-10","close":3710.0},{"date":"2017-01-11","close":3710.0},{"date":"2017-01-12","close":3690.0},{"date":"2017-01-13","close":3645.0},{"date":"2017-01-16","close":3690.0},{"date":"2017-01-17","close":3645.0},{"date":"2017-01-18","close":3685.0},{"date":"2017-01-19","close":3700.0},{"date":"2017-01-20","close":3670.0},{"date":"2017-01-23","close":3660.0},{"date":"2017-01-24","close":3640.0},{"date":"2017-01-25","close":3620.0},{"date":"2017-01-26","close":3645.0},{"date":"2017-01-31","close":3630.0},{"date":"2017-02-01","close":3595.0},{"date":"2017-02-02","close":3635.0},{"date":"2017-02-03","close":3620.0},{"date":"2017-02-06","close":3660.0},{"date":"2017-02-07","close":3595.0},{"date":"2017-02-08","close":3605.0},{"date":"2017-02-09","close":3600.0},{"date":"2017-02-10","close":3600.0},{"date":"2017-02-13","close":3590.0},{"date":"2017-02-14","close":3590.0},{"date":"2017-02-15","close":3610.0},{"date":"2017-02-16","close":3475.0},{"date":"2017-02-17","close":3430.0},{"date":"2017-02-20","close":3545.0},{"date":"2017-02-21","close":3490.0},{"date":"2017-02-22","close":3495.0},{"date":"2017-02-23","close":3505.0},{"date":"2017-02-24","close":3510.0},{"date":"2017-02-27","close":3540.0},{"date":"2017-02-28","close":3540.0},{"date":"2017-03-02","close":3535.0},{"date":"2017-03-03","close":3515.0},{"date":"2017-03-06","close":3515.0},{"date":"2017-03-07","close":3510.0},{"date":"2017-03-08","close":3470.0},{"date":"2017-03-09","close":3500.0},{"date":"2017-03-10","close":3570.0},{"date":"2017-03-13","close":3545.0},{"date":"2017-03-14","close":3510.0},{"date":"2017-03-15","close":3470.0},{"date":"2017-03-16","close":3430.0},{"date":"2017-03-17","close":3435.0},{"date":"2017-03-20","close":3415.0},{"date":"2017-03-21","close":3400.0},{"date":"2017-03-22","close":3425.0},{"date":"2017-03-23","close":3460.0},{"date":"2017-03-24","close":3425.0},{"date":"2017-03-27","close":3480.0},{"date":"2017-03-28","close":3480.0},{"date":"2017-03-29","close":3440.0},{"date":"2017-03-30","close":3410.0},{"date":"2017-03-31","close":3480.0},{"date":"2017-04-03","close":3530.0},{"date":"2017-04-04","close":3530.0},{"date":"2017-04-05","close":3550.0},{"date":"2017-04-06","close":3515.0},{"date":"2017-04-07","close":3520.0},{"date":"2017-04-10","close":3495.0},{"date":"2017-04-11","close":3580.0},{"date":"2017-04-12","close":3590.0},{"date":"2017-04-13","close":3600.0},{"date":"2017-04-14","close":3600.0},{"date":"2017-04-17","close":3620.0},{"date":"2017-04-18","close":3640.0},{"date":"2017-04-19","close":3710.0},{"date":"2017-04-20","close":3730.0},{"date":"2017-04-21","close":3660.0},{"date":"2017-04-24","close":3635.0},{"date":"2017-04-25","close":3640.0},{"date":"2017-04-26","close":3670.0},{"date":"2017-04-27","close":3690.0},{"date":"2017-04-28","close":3610.0},{"date":"2017-05-02","close":3600.0},{"date":"2017-05-04","close":3675.0},{"date":"2017-05-08","close":3640.0},{"date":"2017-05-10","close":3760.0},{"date":"2017-05-11","close":3770.0},{"date":"2017-05-12","close":3750.0},{"date":"2017-05-15","close":3740.0},{"date":"2017-05-16","close":3705.0},{"date":"2017-05-17","close":3720.0},{"date":"2017-05-18","close":3650.0},{"date":"2017-05-19","close":3750.0},{"date":"2017-05-22","close":3810.0},{"date":"2017-05-23","close":3805.0},{"date":"2017-05-24","close":3835.0},{"date":"2017-05-25","close":3825.0},{"date":"2017-05-26","close":3835.0},{"date":"2017-05-29","close":3715.0},{"date":"2017-05-30","close":3775.0},{"date":"2017-05-31","close":3840.0},{"date":"2017-06-01","close":3810.0},{"date":"2017-06-02","close":3820.0},{"date":"2017-06-05","close":3805.0},{"date":"2017-06-07","close":3795.0},{"date":"2017-06-08","close":3820.0},{"date":"2017-06-09","close":3760.0},{"date":"2017-06-12","close":3745.0},{"date":"2017-06-13","close":3745.0},{"date":"2017-06-14","close":3760.0},{"date":"2017-06-15","close":3760.0},{"date":"2017-06-16","close":3785.0},{"date":"2017-06-19","close":3810.0},{"date":"2017-06-20","close":3785.0},{"date":"2017-06-21","close":3810.0},{"date":"2017-06-22","close":3805.0},{"date":"2017-06-23","close":3800.0},{"date":"2017-06-26","close":3835.0},{"date":"2017-06-27","close":3835.0},{"date":"2017-06-28","close":3835.0},{"date":"2017-06-29","close":3830.0},{"date":"2017-06-30","close":3820.0},{"date":"2017-07-03","close":3775.0},{"date":"2017-07-04","close":3805.0},{"date":"2017-07-05","close":3805.0},{"date":"2017-07-06","close":3800.0},{"date":"2017-07-07","close":3800.0},{"date":"2017-07-10","close":3815.0},{"date":"2017-07-11","close":3750.0},{"date":"2017-07-12","close":3750.0},{"date":"2017-07-13","close":3750.0},{"date":"2017-07-14","close":3685.0},{"date":"2017-07-17","close":3610.0},{"date":"2017-07-18","close":3570.0},{"date":"2017-07-19","close":3610.0},{"date":"2017-07-20","close":3625.0},{"date":"2017-07-21","close":3645.0},{"date":"2017-07-24","close":3620.0},{"date":"2017-07-25","close":3610.0},{"date":"2017-07-26","close":3615.0},{"date":"2017-07-27","close":3600.0},{"date":"2017-07-28","close":3600.0},{"date":"2017-07-31","close":3530.0},{"date":"2017-08-01","close":3530.0},{"date":"2017-08-02","close":3510.0},{"date":"2017-08-03","close":3475.0},{"date":"2017-08-04","close":3535.0},{"date":"2017-08-07","close":3575.0},{"date":"2017-08-08","close":3625.0},{"date":"2017-08-09","close":3520.0},{"date":"2017-08-10","close":3565.0},{"date":"2017-08-11","close":3460.0},{"date":"2017-08-14","close":3440.0},{"date":"2017-08-16","close":3495.0},{"date":"2017-08-17","close":3575.0},{"date":"2017-08-18","close":3570.0},{"date":"2017-08-21","close":3455.0},{"date":"2017-08-22","close":3530.0},{"date":"2017-08-23","close":3470.0},{"date":"2017-08-24","close":3495.0},{"date":"2017-08-25","close":3505.0},{"date":"2017-08-28","close":3550.0},{"date":"2017-08-29","close":3505.0},{"date":"2017-08-30","close":3515.0},{"date":"2017-08-31","close":3495.0},{"date":"2017-09-01","close":3490.0},{"date":"2017-09-04","close":3510.0},{"date":"2017-09-05","close":3505.0},{"date":"2017-09-06","close":3545.0},{"date":"2017-09-07","close":3570.0},{"date":"2017-09-08","close":3570.0},{"date":"2017-09-11","close":3580.0},{"date":"2017-09-12","close":3570.0},{"date":"2017-09-13","close":3620.0},{"date":"2017-09-14","close":3515.0},{"date":"2017-09-15","close":3570.0},{"date":"2017-09-18","close":3570.0},{"date":"2017-09-19","close":3595.0},{"date":"2017-09-20","close":3570.0},{"date":"2017-09-21","close":3570.0},{"date":"2017-09-22","close":3515.0},{"date":"2017-09-25","close":3320.0},{"date":"2017-09-26","close":3395.0},{"date":"2017-09-27","close":3465.0},{"date":"2017-09-28","close":3450.0},{"date":"2017-09-29","close":3420.0},{"date":"2017-10-10","close":3390.0},{"date":"2017-10-11","close":3430.0},{"date":"2017-10-12","close":3430.0},{"date":"2017-10-13","close":3425.0},{"date":"2017-10-16","close":3410.0},{"date":"2017-10-17","close":3435.0},{"date":"2017-10-18","close":3400.0},{"date":"2017-10-19","close":3390.0},{"date":"2017-10-20","close":3410.0},{"date":"2017-10-23","close":3400.0},{"date":"2017-10-24","close":3390.0},{"date":"2017-10-25","close":3420.0},{"date":"2017-10-26","close":3415.0},{"date":"2017-10-27","close":3440.0},{"date":"2017-10-30","close":3450.0},{"date":"2017-10-31","close":3440.0},{"date":"2017-11-01","close":3440.0},{"date":"2017-11-02","close":3450.0},{"date":"2017-11-03","close":3450.0},{"date":"2017-11-06","close":3405.0},{"date":"2017-11-07","close":3400.0},{"date":"2017-11-08","close":3410.0},{"date":"2017-11-09","close":3400.0},{"date":"2017-11-10","close":3415.0},{"date":"2017-11-13","close":3400.0},{"date":"2017-11-14","close":3395.0},{"date":"2017-11-15","close":3350.0},{"date":"2017-11-16","close":3370.0},{"date":"2017-11-17","close":3380.0},{"date":"2017-11-20","close":3380.0},{"date":"2017-11-21","close":3375.0},{"date":"2017-11-22","close":3400.0},{"date":"2017-11-23","close":3395.0},{"date":"2017-11-24","close":3385.0},{"date":"2017-11-27","close":3385.0},{"date":"2017-11-28","close":3390.0},{"date":"2017-11-29","close":3395.0},{"date":"2017-11-30","close":3400.0},{"date":"2017-12-01","close":3400.0},{"date":"2017-12-04","close":3405.0},{"date":"2017-12-05","close":3405.0},{"date":"2017-12-06","close":3400.0},{"date":"2017-12-07","close":3400.0},{"date":"2017-12-08","close":3400.0},{"date":"2017-12-11","close":3390.0},{"date":"2017-12-12","close":3395.0},{"date":"2017-12-13","close":3400.0},{"date":"2017-12-14","close":3400.0},{"date":"2017-12-15","close":3435.0},{"date":"2017-12-18","close":3400.0},{"date":"2017-12-19","close":3435.0},{"date":"2017-12-20","close":3490.0},{"date":"2017-12-21","close":3420.0},{"date":"2017-12-22","close":3445.0},{"date":"2017-12-26","close":3460.0},{"date":"2017-12-27","close":3455.0},{"date":"2017-12-28","close":3435.0},{"date":"2018-01-02","close":2474.8755},{"date":"2018-01-03","close":2507.1565},{"date":"2018-01-04","close":2553.7842},{"date":"2018-01-05","close":2804.8589},{"date":"2018-01-08","close":2794.0984},{"date":"2018-01-09","close":2786.9248},{"date":"2018-01-10","close":2754.644},{"date":"2018-01-11","close":2647.041},{"date":"2018-01-12","close":2679.3215},{"date":"2018-01-15","close":2603.9993},{"date":"2018-01-16","close":2725.9497},{"date":"2018-01-17","close":2790.5115},{"date":"2018-01-18","close":2916.0491},{"date":"2018-01-19","close":3285.4871},{"date":"2018-01-22","close":3723.0735},{"date":"2018-01-23","close":3923.9329},{"date":"2018-01-24","close":3830.6768},{"date":"2018-01-25","close":4512.1636},{"date":"2018-01-26","close":5860.7915},{"date":"2018-01-29","close":5882.3125},{"date":"2018-01-30","close":5487.7676},{"date":"2018-01-31","close":5057.3545},{"date":"2018-02-01","close":4956.9238},{"date":"2018-02-02","close":4713.0234},{"date":"2018-02-05","close":4713.0234},{"date":"2018-02-06","close":4490.6436},{"date":"2018-02-07","close":4232.3955},{"date":"2018-02-08","close":4483.4702},{"date":"2018-02-09","close":4447.6025},{"date":"2018-02-12","close":4770.4116},{"date":"2018-02-13","close":5200.8252},{"date":"2018-02-14","close":5882.3125},{"date":"2018-02-19","close":6011.437},{"date":"2018-02-20","close":5774.7095},{"date":"2018-02-21","close":6032.957},{"date":"2018-02-22","close":5918.1802},{"date":"2018-02-23","close":5638.4121},{"date":"2018-02-26","close":5702.9736},{"date":"2018-02-27","close":5659.9326},{"date":"2018-02-28","close":5552.3286},{"date":"2018-03-02","close":5573.8496},{"date":"2018-03-05","close":5344.2964},{"date":"2018-03-06","close":5272.5605},{"date":"2018-03-07","close":5251.0396},{"date":"2018-03-08","close":5351.4692},{"date":"2018-03-09","close":5351.4692},{"date":"2018-03-12","close":5537.9834},{"date":"2018-03-13","close":5480.5938},{"date":"2018-03-14","close":5337.1226},{"date":"2018-03-15","close":5172.1309},{"date":"2018-03-16","close":5494.9409},{"date":"2018-03-19","close":5358.6431},{"date":"2018-03-20","close":5279.7334},{"date":"2018-03-21","close":6169.2549},{"date":"2018-03-22","close":5875.1392},{"date":"2018-03-23","close":5351.4692},{"date":"2018-03-26","close":5215.1719},{"date":"2018-03-27","close":5372.9907},{"date":"2018-03-28","close":5365.8169},{"date":"2018-03-29","close":5308.4282},{"date":"2018-03-30","close":5380.1636},{"date":"2018-04-02","close":5236.6934},{"date":"2018-04-03","close":5222.3462},{"date":"2018-04-04","close":5193.6519},{"date":"2018-04-05","close":5071.7012},{"date":"2018-04-06","close":4856.4941},{"date":"2018-04-09","close":4813.4531},{"date":"2018-04-10","close":4763.2383},{"date":"2018-04-11","close":4734.5444},{"date":"2018-04-12","close":4662.8086},{"date":"2018-04-13","close":4677.1562},{"date":"2018-04-16","close":4648.4614},{"date":"2018-04-17","close":4849.3213},{"date":"2018-04-18","close":4655.6353},{"date":"2018-04-19","close":4662.8086},{"date":"2018-04-20","close":4677.1562},{"date":"2018-04-23","close":4469.123},{"date":"2018-04-24","close":4447.6025},{"date":"2018-04-25","close":4461.9492},{"date":"2018-04-26","close":4476.2959},{"date":"2018-04-27","close":4447.6025},{"date":"2018-04-30","close":4261.0898},{"date":"2018-05-02","close":4289.7837},{"date":"2018-05-03","close":4311.3047},{"date":"2018-05-04","close":4153.4863},{"date":"2018-05-08","close":3938.2803},{"date":"2018-05-09","close":3809.1558},{"date":"2018-05-10","close":4010.0159},{"date":"2018-05-11","close":4096.0981},{"date":"2018-05-14","close":4196.5278},{"date":"2018-05-15","close":4304.1313},{"date":"2018-05-16","close":4024.3625},{"date":"2018-05-17","close":4088.9241},{"date":"2018-05-18","close":4591.0737},{"date":"2018-05-21","close":4806.2798},{"date":"2018-05-23","close":4842.147},{"date":"2018-05-24","close":4684.3296},{"date":"2018-05-25","close":4440.4287},{"date":"2018-05-28","close":4461.9492},{"date":"2018-05-29","close":4311.3047},{"date":"2018-05-30","close":4232.3955},{"date":"2018-05-31","close":4763.2383},{"date":"2018-06-01","close":4519.3379},{"date":"2018-06-04","close":4483.4702},{"date":"2018-06-05","close":4512.1636},{"date":"2018-06-07","close":4533.6846},{"date":"2018-06-08","close":4971.271},{"date":"2018-06-11","close":4878.0151},{"date":"2018-06-12","close":4999.9658},{"date":"2018-06-14","close":4978.4453},{"date":"2018-06-15","close":5071.7012},{"date":"2018-06-18","close":4756.0645},{"date":"2018-06-19","close":4397.3872},{"date":"2018-06-20","close":4648.4614},{"date":"2018-06-21","close":4483.4702},{"date":"2018-06-22","close":4447.6025},{"date":"2018-06-25","close":5093.2222},{"date":"2018-06-26","close":4906.7095},{"date":"2018-06-27","close":4928.2305},{"date":"2018-06-28","close":4598.2466},{"date":"2018-06-29","close":4906.7095},{"date":"2018-07-02","close":5043.0073},{"date":"2018-07-03","close":4813.4531},{"date":"2018-07-04","close":4770.4116},{"date":"2018-07-05","close":4763.2383},{"date":"2018-07-06","close":4598.2466},{"date":"2018-07-09","close":4598.2466},{"date":"2018-07-10","close":4691.5034},{"date":"2018-07-11","close":4576.7266},{"date":"2018-07-12","close":4404.561},{"date":"2018-07-13","close":4383.0405},{"date":"2018-07-16","close":4210.8755},{"date":"2018-07-17","close":4167.8335},{"date":"2018-07-18","close":4182.1807},{"date":"2018-07-19","close":4067.4038},{"date":"2018-07-20","close":3859.3713},{"date":"2018-07-23","close":3615.4697},{"date":"2018-07-24","close":3715.8999},{"date":"2018-07-25","close":3615.4697},{"date":"2018-07-26","close":3608.2966},{"date":"2018-07-27","close":3701.5532},{"date":"2018-07-30","close":3672.8584},{"date":"2018-07-31","close":3680.0325},{"date":"2018-08-01","close":3708.7266},{"date":"2018-08-02","close":3758.9409},{"date":"2018-08-03","close":3758.9409},{"date":"2018-08-06","close":3852.1978},{"date":"2018-08-07","close":3816.3296},{"date":"2018-08-08","close":3766.1152},{"date":"2018-08-09","close":3859.3713},{"date":"2018-08-10","close":3794.8086},{"date":"2018-08-13","close":3651.3381},{"date":"2018-08-14","close":3583.189},{"date":"2018-08-16","close":3583.189},{"date":"2018-08-17","close":3529.3872},{"date":"2018-08-20","close":3586.7756},{"date":"2018-08-21","close":3651.3381},{"date":"2018-08-22","close":3615.4697},{"date":"2018-08-23","close":3615.4697},{"date":"2018-08-24","close":3579.6025},{"date":"2018-08-27","close":3432.5444},{"date":"2018-08-28","close":3532.9744},{"date":"2018-08-29","close":3540.1477},{"date":"2018-08-30","close":3525.801},{"date":"2018-08-31","close":3486.3459},{"date":"2018-09-03","close":3457.6523},{"date":"2018-09-04","close":3457.6523},{"date":"2018-09-05","close":3486.3459},{"date":"2018-09-06","close":3461.239},{"date":"2018-09-07","close":3543.7351},{"date":"2018-09-10","close":3536.561},{"date":"2018-09-11","close":3622.6436},{"date":"2018-09-12","close":3615.4697},{"date":"2018-09-13","close":3586.7756},{"date":"2018-09-14","close":3579.6025},{"date":"2018-09-17","close":3586.7756},{"date":"2018-09-18","close":3558.082},{"date":"2018-09-19","close":3457.6523},{"date":"2018-09-20","close":3418.1978},{"date":"2018-09-21","close":3439.7183},{"date":"2018-09-27","close":3360.8096},{"date":"2018-09-28","close":3299.8337},{"date":"2018-10-01","close":3231.6853},{"date":"2018-10-02","close":3224.5115},{"date":"2018-10-04","close":3177.8835},{"date":"2018-10-05","close":3579.6025},{"date":"2018-10-08","close":3945.4534},{"date":"2018-10-10","close":3945.4534},{"date":"2018-10-11","close":3407.4375},{"date":"2018-10-12","close":3271.1396},{"date":"2018-10-15","close":3371.5693},{"date":"2018-10-16","close":3371.5693},{"date":"2018-10-17","close":3371.5693},{"date":"2018-10-18","close":3317.7676},{"date":"2018-10-19","close":3314.1807},{"date":"2018-10-22","close":3238.8586},{"date":"2018-10-23","close":3048.7595},{"date":"2018-10-24","close":2855.074},{"date":"2018-10-25","close":2804.8589},{"date":"2018-10-26","close":2607.5859},{"date":"2018-10-29","close":2442.5947},{"date":"2018-10-30","close":2510.7432},{"date":"2018-10-31","close":2517.9167},{"date":"2018-11-01","close":2636.2803},{"date":"2018-11-02","close":2772.5776},{"date":"2018-11-05","close":2783.3381},{"date":"2018-11-06","close":2786.9248},{"date":"2018-11-07","close":2718.7761},{"date":"2018-11-08","close":2779.7512},{"date":"2018-11-09","close":2751.0574},{"date":"2018-11-12","close":2783.3381},{"date":"2018-11-13","close":2783.3381},{"date":"2018-11-14","close":2768.9917},{"date":"2018-11-15","close":2923.2224},{"date":"2018-11-16","close":2855.074},{"date":"2018-11-19","close":2905.2888},{"date":"2018-11-20","close":2919.6355},{"date":"2018-11-21","close":2869.4209},{"date":"2018-11-22","close":2865.8342},{"date":"2018-11-23","close":2725.9497},{"date":"2018-11-26","close":2779.7512},{"date":"2018-11-27","close":2887.3547},{"date":"2018-11-28","close":2898.115},{"date":"2018-11-29","close":2876.5942},{"date":"2018-11-30","close":2905.2888},{"date":"2018-12-03","close":2916.0491},{"date":"2018-12-04","close":2912.4622},{"date":"2018-12-05","close":2912.4622},{"date":"2018-12-06","close":2901.7014},{"date":"2018-12-07","close":2898.115},{"date":"2018-12-10","close":3310.5945},{"date":"2018-12-11","close":3385.9167},{"date":"2018-12-12","close":4397.3872},{"date":"2018-12-13","close":4361.5195},{"date":"2018-12-14","close":4648.4614},{"date":"2018-12-17","close":4605.4199},{"date":"2018-12-18","close":4842.147},{"date":"2018-12-19","close":4734.5444},{"date":"2018-12-20","close":4806.2798},{"date":"2018-12-21","close":4655.6353},{"date":"2018-12-24","close":4232.3955},{"date":"2018-12-26","close":4311.3047},{"date":"2018-12-27","close":4384.8765},{"date":"2018-12-28","close":4561.4487},{"date":"2019-01-02","close":4767.4492},{"date":"2019-01-03","close":5076.4507},{"date":"2019-01-04","close":5039.6646},{"date":"2019-01-07","close":5002.8789},{"date":"2019-01-08","close":4921.9502},{"date":"2019-01-09","close":4966.0928},{"date":"2019-01-10","close":4973.4507},{"date":"2019-01-11","close":4841.021},{"date":"2019-01-14","close":4944.022},{"date":"2019-01-15","close":4966.0928},{"date":"2019-01-16","close":5216.2368},{"date":"2019-01-17","close":5333.9521},{"date":"2019-01-18","close":6584.6719},{"date":"2019-01-21","close":6775.959},{"date":"2019-01-22","close":6187.3843},{"date":"2019-01-23","close":6099.0981},{"date":"2019-01-24","close":6018.1694},{"date":"2019-01-25","close":5988.7402},{"date":"2019-01-28","close":6032.8833},{"date":"2019-01-29","close":5878.3833},{"date":"2019-01-30","close":5701.8105},{"date":"2019-01-31","close":5620.8818},{"date":"2019-02-01","close":5488.4521},{"date":"2019-02-07","close":5422.2388},{"date":"2019-02-08","close":5378.0947},{"date":"2019-02-11","close":5260.3799},{"date":"2019-02-12","close":5150.0225},{"date":"2019-02-13","close":5289.8086},{"date":"2019-02-14","close":5150.0225},{"date":"2019-02-15","close":5157.3799},{"date":"2019-02-18","close":4973.4507},{"date":"2019-02-19","close":5076.4507},{"date":"2019-02-20","close":4980.8071},{"date":"2019-02-21","close":4921.9502},{"date":"2019-02-22","close":4841.021},{"date":"2019-02-25","close":5069.0938},{"date":"2019-02-26","close":5032.3076},{"date":"2019-02-27","close":5069.0938},{"date":"2019-02-28","close":4855.7358},{"date":"2019-03-04","close":4877.8066},{"date":"2019-03-05","close":5017.5938},{"date":"2019-03-06","close":5047.022},{"date":"2019-03-07","close":4863.0923},{"date":"2019-03-08","close":4760.0923},{"date":"2019-03-11","close":4414.3052},{"date":"2019-03-12","close":4340.7329},{"date":"2019-03-13","close":4237.7329},{"date":"2019-03-14","close":4281.876},{"date":"2019-03-15","close":4149.4468},{"date":"2019-03-18","close":4303.9473},{"date":"2019-03-19","close":4326.019},{"date":"2019-03-20","close":4546.7339},{"date":"2019-03-21","close":4303.9473},{"date":"2019-03-22","close":4245.0898},{"date":"2019-03-25","close":4267.1616},{"date":"2019-03-26","close":4267.1616},{"date":"2019-03-27","close":4127.375},{"date":"2019-03-28","close":4068.5176},{"date":"2019-03-29","close":4083.2327},{"date":"2019-04-01","close":4215.6611},{"date":"2019-04-02","close":4200.9468},{"date":"2019-04-03","close":4259.8042},{"date":"2019-04-04","close":4223.0186},{"date":"2019-04-05","close":4318.6621},{"date":"2019-04-08","close":4215.6611},{"date":"2019-04-09","close":4208.3047},{"date":"2019-04-10","close":4208.3047},{"date":"2019-04-11","close":4245.0898},{"date":"2019-04-12","close":4215.6611},{"date":"2019-04-15","close":4186.2329},{"date":"2019-04-16","close":4083.2327},{"date":"2019-04-17","close":4046.446},{"date":"2019-04-18","close":4017.0173},{"date":"2019-04-19","close":4097.9468},{"date":"2019-04-22","close":4097.9468},{"date":"2019-04-23","close":4046.446},{"date":"2019-04-24","close":4009.6604},{"date":"2019-04-25","close":3825.7312},{"date":"2019-04-26","close":3685.9448},{"date":"2019-04-29","close":3803.6597},{"date":"2019-04-30","close":3781.5876},{"date":"2019-05-02","close":3833.0879},{"date":"2019-05-03","close":3744.8022},{"date":"2019-05-07","close":3656.5159},{"date":"2019-05-08","close":3678.5872},{"date":"2019-05-09","close":3454.1934},{"date":"2019-05-10","close":3413.7292},{"date":"2019-05-13","close":3310.7288},{"date":"2019-05-14","close":3340.1577},{"date":"2019-05-15","close":3380.6221},{"date":"2019-05-16","close":3362.229},{"date":"2019-05-17","close":3384.3003},{"date":"2019-05-20","close":3237.157},{"date":"2019-05-21","close":3237.157},{"date":"2019-05-22","close":3259.2285},{"date":"2019-05-23","close":3163.5854},{"date":"2019-05-24","close":3064.2634},{"date":"2019-05-27","close":3064.2634},{"date":"2019-05-28","close":3119.4424},{"date":"2019-05-29","close":3060.5847},{"date":"2019-05-30","close":2979.6562},{"date":"2019-05-31","close":2972.2988},{"date":"2019-06-03","close":2979.6562},{"date":"2019-06-04","close":2979.6562},{"date":"2019-06-05","close":2979.6562},{"date":"2019-06-07","close":3045.8704},{"date":"2019-06-10","close":3167.2637},{"date":"2019-06-11","close":3369.5864},{"date":"2019-06-12","close":3343.8359},{"date":"2019-06-13","close":3340.1577},{"date":"2019-06-14","close":3402.6934},{"date":"2019-06-17","close":3619.7297},{"date":"2019-06-18","close":4303.9473},{"date":"2019-06-19","close":4009.6604},{"date":"2019-06-20","close":3855.1594},{"date":"2019-06-21","close":3774.2312},{"date":"2019-06-24","close":3752.1592},{"date":"2019-06-25","close":3744.8022},{"date":"2019-06-26","close":3752.1592},{"date":"2019-06-27","close":3693.302},{"date":"2019-06-28","close":3693.302},{"date":"2019-07-01","close":3546.1587},{"date":"2019-07-02","close":3605.0159},{"date":"2019-07-03","close":3667.5515},{"date":"2019-07-04","close":3616.0518},{"date":"2019-07-05","close":3605.0159},{"date":"2019-07-08","close":3369.5864},{"date":"2019-07-09","close":3362.229},{"date":"2019-07-10","close":3406.3716},{"date":"2019-07-11","close":3428.4438},{"date":"2019-07-12","close":3457.8723},{"date":"2019-07-15","close":3395.3367},{"date":"2019-07-16","close":3384.3003},{"date":"2019-07-17","close":3362.229},{"date":"2019-07-18","close":3494.6584},{"date":"2019-07-19","close":3465.2292},{"date":"2019-07-22","close":3365.9075},{"date":"2019-07-23","close":3296.0144},{"date":"2019-07-24","close":3248.1924},{"date":"2019-07-25","close":3156.228},{"date":"2019-07-26","close":3090.0137},{"date":"2019-07-29","close":2817.7981},{"date":"2019-07-30","close":2931.8342},{"date":"2019-07-31","close":2964.9414},{"date":"2019-08-01","close":2928.156},{"date":"2019-08-02","close":2917.1199},{"date":"2019-08-05","close":2479.3679},{"date":"2019-08-06","close":2508.7969},{"date":"2019-08-07","close":2611.7974},{"date":"2019-08-08","close":2766.2979},{"date":"2019-08-09","close":2803.0837},{"date":"2019-08-12","close":2920.7986},{"date":"2019-08-13","close":2928.156},{"date":"2019-08-14","close":2906.084},{"date":"2019-08-16","close":2839.8701},{"date":"2019-08-19","close":2850.9053},{"date":"2019-08-20","close":2909.7629},{"date":"2019-08-21","close":2950.2271},{"date":"2019-08-22","close":2917.1199},{"date":"2019-08-23","close":2854.584},{"date":"2019-08-26","close":2781.0122},{"date":"2019-08-27","close":2832.5125},{"date":"2019-08-28","close":2891.3699},{"date":"2019-08-29","close":2832.5125},{"date":"2019-08-30","close":3299.6926},{"date":"2019-09-02","close":3093.6921},{"date":"2019-09-03","close":3067.9421},{"date":"2019-09-04","close":3075.2986},{"date":"2019-09-05","close":3049.5491},{"date":"2019-09-06","close":3053.2273},{"date":"2019-09-09","close":3119.4424},{"date":"2019-09-10","close":3148.8708},{"date":"2019-09-11","close":3200.3711},{"date":"2019-09-16","close":3204.0496},{"date":"2019-09-17","close":3185.657},{"date":"2019-09-18","close":3204.0496},{"date":"2019-09-19","close":3200.3711},{"date":"2019-09-20","close":3174.6208},{"date":"2019-09-23","close":3137.8352},{"date":"2019-09-24","close":3296.0144},{"date":"2019-09-25","close":3148.8708},{"date":"2019-09-26","close":3049.5491},{"date":"2019-09-27","close":3108.4065},{"date":"2019-09-30","close":3016.4417},{"date":"2019-10-01","close":3012.7632},{"date":"2019-10-02","close":3023.7991},{"date":"2019-10-04","close":3009.0847},{"date":"2019-10-07","close":2975.9771},{"date":"2019-10-08","close":3005.4058},{"date":"2019-10-10","close":3016.4417},{"date":"2019-10-11","close":2990.6919},{"date":"2019-10-14","close":3012.7632},{"date":"2019-10-15","close":3126.7993},{"date":"2019-10-16","close":3123.1204},{"date":"2019-10-17","close":3045.8704},{"date":"2019-10-18","close":3060.5847},{"date":"2019-10-21","close":3075.2986},{"date":"2019-10-22","close":3031.1562},{"date":"2019-10-23","close":3001.7275},{"date":"2019-10-24","close":2998.0488},{"date":"2019-10-25","close":2975.9771},{"date":"2019-10-28","close":2942.8701},{"date":"2019-10-29","close":2928.156},{"date":"2019-10-30","close":2865.6196},{"date":"2019-10-31","close":2884.0127},{"date":"2019-11-01","close":2884.0127},{"date":"2019-11-04","close":2895.0483},{"date":"2019-11-05","close":2968.6201},{"date":"2019-11-06","close":2957.5847},{"date":"2019-11-07","close":2961.2629},{"date":"2019-11-08","close":2964.9414},{"date":"2019-11-11","close":2957.5847},{"date":"2019-11-12","close":2942.8701},{"date":"2019-11-13","close":2913.4409},{"date":"2019-11-14","close":2906.084},{"date":"2019-11-15","close":2898.7268},{"date":"2019-11-18","close":2872.9771},{"date":"2019-11-19","close":2832.5125},{"date":"2019-11-20","close":2806.7622},{"date":"2019-11-21","close":2725.8333},{"date":"2019-11-22","close":2718.4761},{"date":"2019-11-25","close":2733.1909},{"date":"2019-11-26","close":2766.2979},{"date":"2019-11-27","close":2714.7979},{"date":"2019-11-28","close":2700.083},{"date":"2019-11-29","close":2652.2615},{"date":"2019-12-02","close":2637.5471},{"date":"2019-12-03","close":2589.7256},{"date":"2019-12-04","close":2497.7607},{"date":"2019-12-05","close":2468.332},{"date":"2019-12-06","close":2508.7969},{"date":"2019-12-09","close":2622.833},{"date":"2019-12-10","close":2608.1184},{"date":"2019-12-11","close":2630.1899},{"date":"2019-12-12","close":2622.833},{"date":"2019-12-13","close":2637.5471},{"date":"2019-12-16","close":2655.9404},{"date":"2019-12-17","close":2648.583},{"date":"2019-12-18","close":2637.5471},{"date":"2019-12-19","close":2674.333},{"date":"2019-12-20","close":2659.6189},{"date":"2019-12-23","close":2644.9043},{"date":"2019-12-24","close":2593.4043},{"date":"2019-12-26","close":2633.8689},{"date":"2019-12-27","close":2741.3733},{"date":"2019-12-30","close":2764.4102},{"date":"2020-01-02","close":2764.4102},{"date":"2020-01-03","close":2726.0159},{"date":"2020-01-06","close":2687.6211},{"date":"2020-01-07","close":2672.2634},{"date":"2020-01-08","close":2630.0291},{"date":"2020-01-09","close":2649.2263},{"date":"2020-01-10","close":2818.1626},{"date":"2020-01-13","close":2791.2866},{"date":"2020-01-14","close":2875.7544},{"date":"2020-01-15","close":3033.1721},{"date":"2020-01-16","close":3021.6541},{"date":"2020-01-17","close":2917.9888},{"date":"2020-01-20","close":2852.718},{"date":"2020-01-21","close":2941.0254},{"date":"2020-01-22","close":2875.7544},{"date":"2020-01-23","close":2837.3599},{"date":"2020-01-28","close":2733.6946},{"date":"2020-01-29","close":2775.9287},{"date":"2020-01-30","close":2864.2361},{"date":"2020-01-31","close":2795.126},{"date":"2020-02-03","close":2764.4102},{"date":"2020-02-04","close":2864.2361},{"date":"2020-02-05","close":2875.7544},{"date":"2020-02-06","close":2929.5068},{"date":"2020-02-07","close":3040.8511},{"date":"2020-02-10","close":3098.4431},{"date":"2020-02-11","close":3144.5166},{"date":"2020-02-12","close":3063.8879},{"date":"2020-02-13","close":3002.4568},{"date":"2020-02-14","close":2967.9014},{"date":"2020-02-17","close":3148.356},{"date":"2020-02-18","close":3056.2092},{"date":"2020-02-19","close":2994.7778},{"date":"2020-02-20","close":3033.1721},{"date":"2020-02-21","close":3040.8511},{"date":"2020-02-24","close":2987.0989},{"date":"2020-02-25","close":2933.3464},{"date":"2020-02-26","close":2879.594},{"date":"2020-02-27","close":2664.5845},{"date":"2020-02-28","close":2526.3638},{"date":"2020-03-02","close":2514.8455},{"date":"2020-03-03","close":2534.043},{"date":"2020-03-04","close":2553.2402},{"date":"2020-03-05","close":2591.6345},{"date":"2020-03-06","close":2572.4373},{"date":"2020-03-09","close":2572.4373},{"date":"2020-03-10","close":2391.9829},{"date":"2020-03-11","close":2288.3176},{"date":"2020-03-12","close":2184.6521},{"date":"2020-03-13","close":1935.087},{"date":"2020-03-16","close":1835.2612},{"date":"2020-03-17","close":1793.0272},{"date":"2020-03-18","close":1712.3986},{"date":"2020-03-19","close":1397.563},{"date":"2020-03-20","close":1455.1548},{"date":"2020-03-23","close":1328.4526},{"date":"2020-03-24","close":1420.5999},{"date":"2020-03-25","close":1535.7834},{"date":"2020-03-26","close":1558.8203},{"date":"2020-03-27","close":1581.8569},{"date":"2020-03-30","close":1631.77},{"date":"2020-03-31","close":1842.9403},{"date":"2020-04-01","close":1827.5822},{"date":"2020-04-02","close":1854.4585},{"date":"2020-04-03","close":1977.3212},{"date":"2020-04-06","close":2130.8999},{"date":"2020-04-07","close":2153.9363},{"date":"2020-04-08","close":2219.207},{"date":"2020-04-09","close":2261.4412},{"date":"2020-04-10","close":2207.6887},{"date":"2020-04-13","close":2211.5281},{"date":"2020-04-14","close":2226.886},{"date":"2020-04-16","close":2257.6016},{"date":"2020-04-17","close":2395.8223},{"date":"2020-04-20","close":2441.8955},{"date":"2020-04-21","close":2453.4141},{"date":"2020-04-22","close":2449.5747},{"date":"2020-04-23","close":2645.3872},{"date":"2020-04-24","close":2653.0657},{"date":"2020-04-27","close":2679.9421},{"date":"2020-04-28","close":2633.8687},{"date":"2020-04-29","close":2564.7585},{"date":"2020-05-04","close":2564.7585},{"date":"2020-05-06","close":2541.7217},{"date":"2020-05-07","close":2557.0796},{"date":"2020-05-08","close":2580.1165},{"date":"2020-05-11","close":2534.043},{"date":"2020-05-12","close":2487.9692},{"date":"2020-05-13","close":2553.2402},{"date":"2020-05-14","close":2499.4878},{"date":"2020-05-15","close":2445.7354},{"date":"2020-05-18","close":2441.8955},{"date":"2020-05-19","close":2464.9324},{"date":"2020-05-20","close":2503.3271},{"date":"2020-05-21","close":2572.4373},{"date":"2020-05-22","close":2541.7217},{"date":"2020-05-25","close":2522.5244},{"date":"2020-05-26","close":2495.6479},{"date":"2020-05-27","close":2534.043},{"date":"2020-05-28","close":2549.4004},{"date":"2020-05-29","close":2457.2537},{"date":"2020-06-01","close":2461.093},{"date":"2020-06-02","close":2495.6479},{"date":"2020-06-03","close":2495.6479},{"date":"2020-06-04","close":2480.2903},{"date":"2020-06-05","close":2484.1296},{"date":"2020-06-08","close":2464.9324},{"date":"2020-06-09","close":2468.772},{"date":"2020-06-10","close":2464.9324},{"date":"2020-06-11","close":2461.093},{"date":"2020-06-12","close":2380.4644},{"date":"2020-06-15","close":2249.9229},{"date":"2020-06-16","close":2330.5513},{"date":"2020-06-17","close":2319.033},{"date":"2020-06-18","close":2292.1565},{"date":"2020-06-19","close":2361.2671},{"date":"2020-06-22","close":2303.6753},{"date":"2020-06-23","close":2361.2671},{"date":"2020-06-24","close":2338.2305},{"date":"2020-06-25","close":2269.1199},{"date":"2020-06-26","close":2295.9963},{"date":"2020-06-29","close":2261.4412},{"date":"2020-06-30","close":2292.1565},{"date":"2020-07-01","close":2249.9229},{"date":"2020-07-02","close":2249.9229},{"date":"2020-07-03","close":2242.2441},{"date":"2020-07-06","close":2261.4412},{"date":"2020-07-07","close":2288.3176},{"date":"2020-07-08","close":2265.2805},{"date":"2020-07-09","close":2280.6384},{"date":"2020-07-10","close":2238.4043},{"date":"2020-07-13","close":2303.6753},{"date":"2020-07-14","close":2380.4644},{"date":"2020-07-15","close":2418.8591},{"date":"2020-07-16","close":2426.5376},{"date":"2020-07-17","close":2388.1433},{"date":"2020-07-20","close":2384.3037},{"date":"2020-07-21","close":2426.5376},{"date":"2020-07-22","close":2407.3408},{"date":"2020-07-23","close":2342.0701},{"date":"2020-07-24","close":2365.1067},{"date":"2020-07-27","close":2319.033},{"date":"2020-07-28","close":2311.354},{"date":"2020-07-29","close":2307.5146},{"date":"2020-07-30","close":2334.3911},{"date":"2020-07-31","close":2295.9963},{"date":"2020-08-03","close":2311.354},{"date":"2020-08-04","close":2307.5146},{"date":"2020-08-05","close":2295.9963},{"date":"2020-08-06","close":2280.6384},{"date":"2020-08-07","close":2272.9595},{"date":"2020-08-10","close":2384.3037},{"date":"2020-08-11","close":2380.4644},{"date":"2020-08-12","close":2357.4275},{"date":"2020-08-13","close":2415.0193},{"date":"2020-08-14","close":2376.625},{"date":"2020-08-18","close":2196.1707},{"date":"2020-08-19","close":2230.7256},{"date":"2020-08-20","close":2115.5417},{"date":"2020-08-21","close":2173.1338},{"date":"2020-08-24","close":2215.3677},{"date":"2020-08-25","close":2242.2441},{"date":"2020-08-26","close":2230.7256},{"date":"2020-08-27","close":2223.0466},{"date":"2020-08-28","close":2226.886},{"date":"2020-08-31","close":2219.207},{"date":"2020-09-01","close":2223.0466},{"date":"2020-09-02","close":2380.4644},{"date":"2020-09-03","close":2395.8223},{"date":"2020-09-04","close":2353.5884},{"date":"2020-09-07","close":2487.9692},{"date":"2020-09-08","close":2434.2168},{"date":"2020-09-09","close":2530.2034},{"date":"2020-09-10","close":2564.7585},{"date":"2020-09-11","close":2449.5747},{"date":"2020-09-14","close":2599.3135},{"date":"2020-09-15","close":3013.9751},{"date":"2020-09-16","close":2917.9888},{"date":"2020-09-17","close":2737.5344},{"date":"2020-09-18","close":2802.8049},{"date":"2020-09-21","close":2687.6211},{"date":"2020-09-22","close":2526.3638},{"date":"2020-09-23","close":2587.7952},{"date":"2020-09-24","close":2484.1296},{"date":"2020-09-25","close":2484.1296},{"date":"2020-09-28","close":2522.5244},{"date":"2020-09-29","close":2564.7585},{"date":"2020-10-05","close":2591.6345},{"date":"2020-10-06","close":2710.658},{"date":"2020-10-07","close":2699.1396},{"date":"2020-10-08","close":2714.4971},{"date":"2020-10-12","close":2679.9421},{"date":"2020-10-13","close":2641.5474},{"date":"2020-10-14","close":2587.7952},{"date":"2020-10-15","close":2587.7952},{"date":"2020-10-16","close":2518.6848},{"date":"2020-10-19","close":2514.8455},{"date":"2020-10-20","close":2557.0796},{"date":"2020-10-21","close":2572.4373},{"date":"2020-10-22","close":2507.1665},{"date":"2020-10-23","close":2534.043},{"date":"2020-10-26","close":2449.5747},{"date":"2020-10-27","close":2434.2168},{"date":"2020-10-28","close":2511.0061},{"date":"2020-10-29","close":2572.4373},{"date":"2020-10-30","close":2445.7354},{"date":"2020-11-02","close":2499.4878},{"date":"2020-11-03","close":2495.6479},{"date":"2020-11-04","close":2522.5244},{"date":"2020-11-05","close":2553.2402},{"date":"2020-11-06","close":2557.0796},{"date":"2020-11-09","close":2560.9189},{"date":"2020-11-10","close":2541.7217},{"date":"2020-11-11","close":2514.8455},{"date":"2020-11-12","close":2568.5979},{"date":"2020-11-13","close":2545.561},{"date":"2020-11-16","close":2541.7217},{"date":"2020-11-17","close":2541.7217},{"date":"2020-11-18","close":2514.8455},{"date":"2020-11-19","close":2518.6848},{"date":"2020-11-20","close":2522.5244},{"date":"2020-11-23","close":2549.4004},{"date":"2020-11-24","close":2580.1165},{"date":"2020-11-25","close":2511.0061},{"date":"2020-11-26","close":2526.3638},{"date":"2020-11-27","close":2537.8821},{"date":"2020-11-30","close":2534.043},{"date":"2020-12-01","close":2545.561},{"date":"2020-12-02","close":2572.4373},{"date":"2020-12-03","close":2568.5979},{"date":"2020-12-04","close":2549.4004},{"date":"2020-12-07","close":2526.3638},{"date":"2020-12-08","close":2522.5244},{"date":"2020-12-09","close":2526.3638},{"date":"2020-12-10","close":2541.7217},{"date":"2020-12-11","close":2545.561},{"date":"2020-12-14","close":2534.043},{"date":"2020-12-15","close":2522.5244},{"date":"2020-12-16","close":2541.7217},{"date":"2020-12-17","close":2541.7217},{"date":"2020-12-18","close":2549.4004},{"date":"2020-12-21","close":2614.6716},{"date":"2020-12-22","close":2633.8687},{"date":"2020-12-23","close":2664.5845},{"date":"2020-12-24","close":2656.9053},{"date":"2020-12-28","close":2633.8687},{"date":"2020-12-29","close":2726.2148},{"date":"2020-12-30","close":2834.6208},{"date":"2021-01-04","close":2818.5608},{"date":"2021-01-05","close":2822.5759},{"date":"2021-01-06","close":2838.636},{"date":"2021-01-07","close":2858.7112},{"date":"2021-01-08","close":3179.9146},{"date":"2021-01-11","close":3131.7341},{"date":"2021-01-12","close":3051.4333},{"date":"2021-01-13","close":3135.7495},{"date":"2021-01-14","close":3139.7644},{"date":"2021-01-15","close":3063.4785},{"date":"2021-01-18","close":2870.7563},{"date":"2021-01-19","close":2850.6812},{"date":"2021-01-20","close":3011.283},{"date":"2021-01-21","close":3107.6438},{"date":"2021-01-22","close":3416.8025},{"date":"2021-01-25","close":3501.1184},{"date":"2021-01-26","close":3738.0059},{"date":"2021-01-27","close":3489.073},{"date":"2021-01-28","close":3296.3511},{"date":"2021-01-29","close":3131.7341},{"date":"2021-02-01","close":3284.3057},{"date":"2021-02-02","close":3208.0198},{"date":"2021-02-03","close":3392.7117},{"date":"2021-02-04","close":3468.9978},{"date":"2021-02-05","close":3356.5767},{"date":"2021-02-08","close":3187.9451},{"date":"2021-02-09","close":3127.7192},{"date":"2021-02-10","close":3212.0352},{"date":"2021-02-15","close":3220.0652},{"date":"2021-02-16","close":3179.9146},{"date":"2021-02-17","close":3103.6287},{"date":"2021-02-18","close":3083.5537},{"date":"2021-02-19","close":3027.343},{"date":"2021-02-22","close":2971.1323},{"date":"2021-02-23","close":2979.1626},{"date":"2021-02-24","close":2878.7866},{"date":"2021-02-25","close":2914.9216},{"date":"2021-02-26","close":2842.6511},{"date":"2021-03-02","close":3031.3582},{"date":"2021-03-03","close":3115.6741},{"date":"2021-03-04","close":3111.6592},{"date":"2021-03-05","close":3063.4785},{"date":"2021-03-08","close":3003.2527},{"date":"2021-03-09","close":3043.4031},{"date":"2021-03-10","close":2914.9216},{"date":"2021-03-11","close":2975.1475},{"date":"2021-03-12","close":3019.313},{"date":"2021-03-15","close":2999.2375},{"date":"2021-03-16","close":3015.2981},{"date":"2021-03-17","close":3027.343},{"date":"2021-03-18","close":3035.3733},{"date":"2021-03-19","close":2991.2073},{"date":"2021-03-22","close":2991.2073},{"date":"2021-03-23","close":2987.1926},{"date":"2021-03-24","close":2963.1023},{"date":"2021-03-25","close":2951.0571},{"date":"2021-03-26","close":2918.937},{"date":"2021-03-29","close":2914.9216},{"date":"2021-03-30","close":2918.937},{"date":"2021-03-31","close":2914.9216},{"date":"2021-04-01","close":2959.0874},{"date":"2021-04-02","close":2979.1626},{"date":"2021-04-05","close":2971.1323},{"date":"2021-04-06","close":2999.2375},{"date":"2021-04-07","close":2959.0874},{"date":"2021-04-08","close":2999.2375},{"date":"2021-04-09","close":3091.584},{"date":"2021-04-12","close":3288.3208},{"date":"2021-04-13","close":3276.2756},{"date":"2021-04-14","close":3212.0352},{"date":"2021-04-15","close":3187.9451},{"date":"2021-04-16","close":3216.0503},{"date":"2021-04-19","close":3244.1558},{"date":"2021-04-20","close":3264.2307},{"date":"2021-04-21","close":3252.1855},{"date":"2021-04-22","close":3324.4563},{"date":"2021-04-23","close":3372.637},{"date":"2021-04-26","close":3320.4414},{"date":"2021-04-27","close":3320.4414},{"date":"2021-04-28","close":3276.2756},{"date":"2021-04-29","close":3220.0652},{"date":"2021-04-30","close":3260.2153},{"date":"2021-05-03","close":3316.4263},{"date":"2021-05-04","close":3368.6218},{"date":"2021-05-06","close":3404.7571},{"date":"2021-05-07","close":3396.7273},{"date":"2021-05-10","close":3396.7273},{"date":"2021-05-11","close":3456.9529},{"date":"2021-05-12","close":3332.4863},{"date":"2021-05-13","close":3320.4414},{"date":"2021-05-14","close":3404.7571},{"date":"2021-05-17","close":3404.7571},{"date":"2021-05-18","close":3440.8923},{"date":"2021-05-20","close":3485.0581},{"date":"2021-05-21","close":3493.0881},{"date":"2021-05-24","close":3489.073},{"date":"2021-05-25","close":3485.0581},{"date":"2021-05-26","close":3497.103},{"date":"2021-05-27","close":3497.103},{"date":"2021-05-28","close":3533.2388},{"date":"2021-05-31","close":3569.374},{"date":"2021-06-01","close":3581.4192},{"date":"2021-06-02","close":3581.4192},{"date":"2021-06-03","close":3521.1931},{"date":"2021-06-04","close":3513.1638},{"date":"2021-06-07","close":3545.2837},{"date":"2021-06-08","close":3541.2686},{"date":"2021-06-09","close":3549.2988},{"date":"2021-06-10","close":3533.2388},{"date":"2021-06-11","close":4392.458},{"date":"2021-06-14","close":4047.1641},{"date":"2021-06-15","close":3874.5173},{"date":"2021-06-16","close":3982.9233},{"date":"2021-06-17","close":4015.0432},{"date":"2021-06-18","close":3986.939},{"date":"2021-06-21","close":3962.8484},{"date":"2021-06-22","close":3962.8484},{"date":"2021-06-23","close":4015.0432},{"date":"2021-06-24","close":3982.9233},{"date":"2021-06-25","close":3958.8333},{"date":"2021-06-28","close":3970.8784},{"date":"2021-06-29","close":4087.3145},{"date":"2021-06-30","close":4151.5557},{"date":"2021-07-01","close":4111.4048},{"date":"2021-07-02","close":4055.1941},{"date":"2021-07-05","close":4151.5557},{"date":"2021-07-06","close":4215.7959},{"date":"2021-07-07","close":4175.6455},{"date":"2021-07-08","close":4015.0432},{"date":"2021-07-09","close":3898.6079},{"date":"2021-07-12","close":3998.9841},{"date":"2021-07-13","close":4095.3442},{"date":"2021-07-14","close":4095.3442},{"date":"2021-07-15","close":4175.6455},{"date":"2021-07-16","close":4199.7354},{"date":"2021-07-19","close":4255.9468},{"date":"2021-07-20","close":4039.1343},{"date":"2021-07-21","close":4087.3145},{"date":"2021-07-22","close":4031.104},{"date":"2021-07-23","close":4055.1941},{"date":"2021-07-26","close":4087.3145},{"date":"2021-07-27","close":4007.0139},{"date":"2021-07-28","close":3918.6829},{"date":"2021-07-29","close":3910.6531},{"date":"2021-07-30","close":3854.4421},{"date":"2021-08-02","close":3770.1265},{"date":"2021-08-03","close":3693.8406},{"date":"2021-08-04","close":3750.0508},{"date":"2021-08-05","close":3834.3672},{"date":"2021-08-06","close":3862.4717},{"date":"2021-08-09","close":3862.4717},{"date":"2021-08-10","close":3762.0959},{"date":"2021-08-11","close":3693.8406},{"date":"2021-08-12","close":3701.8704},{"date":"2021-08-13","close":3597.479},{"date":"2021-08-17","close":3464.9827},{"date":"2021-08-18","close":3569.374},{"date":"2021-08-19","close":3420.8174},{"date":"2021-08-20","close":3256.2004},{"date":"2021-08-23","close":3260.2153},{"date":"2021-08-24","close":3392.7117},{"date":"2021-08-25","close":3573.3887},{"date":"2021-08-26","close":3725.9604},{"date":"2021-08-27","close":4135.4951},{"date":"2021-08-30","close":4424.5776},{"date":"2021-08-31","close":4697.6016},{"date":"2021-09-01","close":4569.1201},{"date":"2021-09-02","close":4416.5483},{"date":"2021-09-03","close":4360.3374},{"date":"2021-09-06","close":4448.6689},{"date":"2021-09-07","close":4239.8862},{"date":"2021-09-08","close":4143.5249},{"date":"2021-09-09","close":4304.127},{"date":"2021-09-10","close":4215.7959},{"date":"2021-09-13","close":4087.3145},{"date":"2021-09-14","close":4223.8262},{"date":"2021-09-15","close":4263.9766},{"date":"2021-09-16","close":4320.187},{"date":"2021-09-17","close":4231.8564},{"date":"2021-09-23","close":4199.7354},{"date":"2021-09-24","close":4095.3442},{"date":"2021-09-27","close":4175.6455},{"date":"2021-09-28","close":4095.3442},{"date":"2021-09-29","close":4223.8262},{"date":"2021-09-30","close":4175.6455},{"date":"2021-10-01","close":4039.1343},{"date":"2021-10-05","close":3974.8936},{"date":"2021-10-06","close":3733.9905},{"date":"2021-10-07","close":3974.8936},{"date":"2021-10-08","close":3914.6672},{"date":"2021-10-12","close":4063.2249},{"date":"2021-10-13","close":4063.2249},{"date":"2021-10-14","close":4071.2542},{"date":"2021-10-15","close":4175.6455},{"date":"2021-10-18","close":4263.9766},{"date":"2021-10-19","close":4352.3071},{"date":"2021-10-20","close":4328.2173},{"date":"2021-10-21","close":4143.5249},{"date":"2021-10-22","close":4175.6455},{"date":"2021-10-25","close":4183.6758},{"date":"2021-10-26","close":4159.585},{"date":"2021-10-27","close":4159.585},{"date":"2021-10-28","close":4095.3442},{"date":"2021-10-29","close":4011.0291},{"date":"2021-11-01","close":4011.0291},{"date":"2021-11-02","close":4011.0291},{"date":"2021-11-03","close":4007.0139},{"date":"2021-11-04","close":3978.9082},{"date":"2021-11-05","close":3850.4272},{"date":"2021-11-08","close":3850.4272},{"date":"2021-11-09","close":3790.2012},{"date":"2021-11-10","close":3754.0659},{"date":"2021-11-11","close":3621.5693},{"date":"2021-11-12","close":3721.9456},{"date":"2021-11-15","close":3721.9456},{"date":"2021-11-16","close":3713.9155},{"date":"2021-11-17","close":3649.6746},{"date":"2021-11-18","close":3693.8406},{"date":"2021-11-19","close":3774.1411},{"date":"2021-11-22","close":3742.0205},{"date":"2021-11-23","close":3774.1411},{"date":"2021-11-24","close":3669.7502},{"date":"2021-11-25","close":3705.8855},{"date":"2021-11-26","close":3766.1111},{"date":"2021-11-29","close":3609.5242},{"date":"2021-11-30","close":3557.3289},{"date":"2021-12-01","close":3561.3438},{"date":"2021-12-02","close":3517.1782},{"date":"2021-12-03","close":3653.6899},{"date":"2021-12-06","close":3709.9004},{"date":"2021-12-07","close":3733.9905},{"date":"2021-12-08","close":3697.8552},{"date":"2021-12-09","close":3810.2766},{"date":"2021-12-10","close":3782.1714},{"date":"2021-12-13","close":3802.2461},{"date":"2021-12-14","close":3766.1111},{"date":"2021-12-15","close":3697.8552},{"date":"2021-12-16","close":3669.7502},{"date":"2021-12-17","close":3669.7502},{"date":"2021-12-20","close":3589.4495},{"date":"2021-12-21","close":3569.374},{"date":"2021-12-22","close":3609.5242},{"date":"2021-12-23","close":3649.6746},{"date":"2021-12-24","close":3689.8252},{"date":"2021-12-27","close":3705.8855},{"date":"2021-12-28","close":3657.7048},{"date":"2021-12-29","close":3736.5886},{"date":"2021-12-30","close":3703.3743},{"date":"2022-01-03","close":4515.0},{"date":"2022-01-04","close":3749.0439},{"date":"2022-01-05","close":3744.8918},{"date":"2022-01-06","close":3678.4641},{"date":"2022-01-07","close":3624.4907},{"date":"2022-01-10","close":3570.5178},{"date":"2022-01-11","close":3342.1707},{"date":"2022-01-12","close":3317.2603},{"date":"2022-01-13","close":3329.7156},{"date":"2022-01-14","close":3313.1086},{"date":"2022-01-17","close":3275.7427},{"date":"2022-01-18","close":3284.0459},{"date":"2022-01-19","close":3238.3767},{"date":"2022-01-20","close":3308.9568},{"date":"2022-01-21","close":3263.2871},{"date":"2022-01-24","close":3142.8862},{"date":"2022-01-25","close":2964.3601},{"date":"2022-01-26","close":2964.3601},{"date":"2022-01-27","close":3030.7886},{"date":"2022-01-28","close":3072.3062},{"date":"2022-02-03","close":3171.9482},{"date":"2022-02-04","close":3176.0999},{"date":"2022-02-07","close":3155.3416},{"date":"2022-02-08","close":3155.3416},{"date":"2022-02-09","close":3155.3416},{"date":"2022-02-10","close":3080.6096},{"date":"2022-02-11","close":3030.7886},{"date":"2022-02-14","close":2910.3872},{"date":"2022-02-15","close":2910.3872},{"date":"2022-02-16","close":3034.9404},{"date":"2022-02-17","close":3051.5474},{"date":"2022-02-18","close":3113.8235},{"date":"2022-02-21","close":3113.8235},{"date":"2022-02-22","close":3113.8235},{"date":"2022-02-23","close":3113.8235},{"date":"2022-02-24","close":2926.9944},{"date":"2022-02-25","close":2972.6638},{"date":"2022-02-28","close":2972.6638},{"date":"2022-03-02","close":3138.7341},{"date":"2022-03-03","close":3184.4038},{"date":"2022-03-04","close":3184.4038},{"date":"2022-03-07","close":3201.0107},{"date":"2022-03-08","close":3142.8862},{"date":"2022-03-10","close":3142.8862},{"date":"2022-03-11","close":3142.8862},{"date":"2022-03-14","close":3138.7341},{"date":"2022-03-15","close":3064.0027},{"date":"2022-03-16","close":3105.5205},{"date":"2022-03-17","close":3105.5205},{"date":"2022-03-18","close":3313.1086},{"date":"2022-03-21","close":3313.1086},{"date":"2022-03-22","close":3387.8403},{"date":"2022-03-23","close":3333.8674},{"date":"2022-03-24","close":3333.8674},{"date":"2022-03-25","close":3288.1978},{"date":"2022-03-28","close":3308.9568},{"date":"2022-03-29","close":3329.7156},{"date":"2022-03-30","close":3612.0356},{"date":"2022-03-31","close":3437.6614},{"date":"2022-04-01","close":3404.4473},{"date":"2022-04-04","close":3379.5366},{"date":"2022-04-05","close":3346.3225},{"date":"2022-04-06","close":3325.5637},{"date":"2022-04-07","close":3246.6802},{"date":"2022-04-08","close":3242.5286},{"date":"2022-04-11","close":3250.832},{"date":"2022-04-12","close":3225.9214},{"date":"2022-04-13","close":3225.9214},{"date":"2022-04-14","close":3221.7695},{"date":"2022-04-15","close":3209.3145},{"date":"2022-04-18","close":3192.7073},{"date":"2022-04-19","close":3196.8591},{"date":"2022-04-20","close":3246.6802},{"date":"2022-04-21","close":3271.5911},{"date":"2022-04-22","close":3209.3145},{"date":"2022-04-25","close":3209.3145},{"date":"2022-04-26","close":3163.645},{"date":"2022-04-27","close":3163.645},{"date":"2022-04-28","close":3105.5205},{"date":"2022-04-29","close":3080.6096},{"date":"2022-05-02","close":3126.2791},{"date":"2022-05-03","close":3130.4307},{"date":"2022-05-04","close":3093.0649},{"date":"2022-05-06","close":3167.7966},{"date":"2022-05-09","close":3850.0},{"date":"2022-05-10","close":3097.2168},{"date":"2022-05-11","close":3147.0378},{"date":"2022-05-12","close":3047.3955},{"date":"2022-05-13","close":3026.6367},{"date":"2022-05-16","close":3080.6096},{"date":"2022-05-17","close":3059.8508},{"date":"2022-05-18","close":3117.9753},{"date":"2022-05-19","close":3080.6096},{"date":"2022-05-20","close":3109.6721},{"date":"2022-05-23","close":3055.6987},{"date":"2022-05-24","close":2922.8425},{"date":"2022-05-25","close":2985.1191},{"date":"2022-05-26","close":2972.6638},{"date":"2022-05-27","close":3010.0295},{"date":"2022-05-30","close":3018.333},{"date":"2022-05-31","close":3005.8777},{"date":"2022-06-02","close":3005.8777},{"date":"2022-06-03","close":3005.8777},{"date":"2022-06-07","close":3159.4934},{"date":"2022-06-08","close":3205.1626},{"date":"2022-06-09","close":3122.1272},{"date":"2022-06-10","close":3064.0027},{"date":"2022-06-13","close":2956.0566},{"date":"2022-06-14","close":2873.0215},{"date":"2022-06-15","close":2914.5391},{"date":"2022-06-16","close":2943.6013},{"date":"2022-06-17","close":2935.2979},{"date":"2022-06-20","close":2843.9587},{"date":"2022-06-21","close":2889.6282},{"date":"2022-06-22","close":2781.6824},{"date":"2022-06-23","close":2574.0942},{"date":"2022-06-24","close":2661.2812},{"date":"2022-06-27","close":2736.0132},{"date":"2022-06-28","close":2765.0757},{"date":"2022-06-29","close":2694.4956},{"date":"2022-06-30","close":2698.6472},{"date":"2022-07-01","close":2578.2461},{"date":"2022-07-04","close":2636.3706},{"date":"2022-07-05","close":2698.6472},{"date":"2022-07-06","close":2698.6472},{"date":"2022-07-07","close":2690.3438},{"date":"2022-07-08","close":2740.165},{"date":"2022-07-11","close":2665.4331},{"date":"2022-07-12","close":2628.0671},{"date":"2022-07-13","close":2640.5225},{"date":"2022-07-14","close":2682.04},{"date":"2022-07-15","close":2740.165},{"date":"2022-07-18","close":2777.5308},{"date":"2022-07-19","close":2727.7092},{"date":"2022-07-20","close":2715.2542},{"date":"2022-07-21","close":2748.4685},{"date":"2022-07-22","close":3570.5178},{"date":"2022-07-25","close":3292.3494},{"date":"2022-07-26","close":3263.2871},{"date":"2022-07-27","close":3238.3767},{"date":"2022-07-28","close":3221.7695},{"date":"2022-07-29","close":3217.6179},{"date":"2022-08-01","close":3159.4934},{"date":"2022-08-02","close":3217.6179},{"date":"2022-08-03","close":3155.3416},{"date":"2022-08-04","close":3155.3416},{"date":"2022-08-05","close":3113.8235},{"date":"2022-08-08","close":3138.7341},{"date":"2022-08-09","close":3151.1899},{"date":"2022-08-10","close":3030.7886},{"date":"2022-08-11","close":3151.1899},{"date":"2022-08-12","close":3084.7612},{"date":"2022-08-16","close":3064.0027},{"date":"2022-08-17","close":3034.9404},{"date":"2022-08-18","close":2972.6638},{"date":"2022-08-19","close":2926.9944},{"date":"2022-08-22","close":2802.4414},{"date":"2022-08-23","close":2765.0757},{"date":"2022-08-24","close":2960.2083},{"date":"2022-08-25","close":2956.0566},{"date":"2022-08-26","close":2968.5117},{"date":"2022-08-29","close":2926.9944},{"date":"2022-08-30","close":2860.5662},{"date":"2022-08-31","close":2873.0215},{"date":"2022-09-01","close":2794.1379},{"date":"2022-09-02","close":2781.6824},{"date":"2022-09-05","close":2706.9509},{"date":"2022-09-06","close":2831.5037},{"date":"2022-09-07","close":2806.593},{"date":"2022-09-08","close":2777.5308},{"date":"2022-09-13","close":2794.1379},{"date":"2022-09-14","close":2752.6201},{"date":"2022-09-15","close":2760.9238},{"date":"2022-09-16","close":2677.8884},{"date":"2022-09-19","close":2623.9155},{"date":"2022-09-20","close":2661.2812},{"date":"2022-09-21","close":2673.7366},{"date":"2022-09-22","close":2719.406},{"date":"2022-09-23","close":2686.1919},{"date":"2022-09-26","close":2561.6389},{"date":"2022-09-27","close":2495.2109},{"date":"2022-09-28","close":2437.0859},{"date":"2022-09-29","close":2449.5415},{"date":"2022-09-30","close":2412.1755},{"date":"2022-10-04","close":2470.3003},{"date":"2022-10-05","close":2449.5415},{"date":"2022-10-06","close":2507.666},{"date":"2022-10-07","close":2549.1836},{"date":"2022-10-11","close":2432.9343},{"date":"2022-10-12","close":2432.9343},{"date":"2022-10-13","close":2349.8989},{"date":"2022-10-14","close":2453.6931},{"date":"2022-10-17","close":2574.0942},{"date":"2022-10-18","close":2569.9426},{"date":"2022-10-19","close":2582.3979},{"date":"2022-10-20","close":2574.0942},{"date":"2022-10-21","close":2461.9966},{"date":"2022-10-24","close":2507.666},{"date":"2022-10-25","close":2466.1484},{"date":"2022-10-26","close":2491.0588},{"date":"2022-10-27","close":2503.5144},{"date":"2022-10-28","close":2366.5061},{"date":"2022-10-31","close":2428.7822},{"date":"2022-11-01","close":2482.7554},{"date":"2022-11-02","close":2586.5498},{"date":"2022-11-03","close":2632.219},{"date":"2022-11-04","close":2599.0046},{"date":"2022-11-07","close":2549.1836},{"date":"2022-11-08","close":2623.9155},{"date":"2022-11-09","close":2632.219},{"date":"2022-11-10","close":3238.3767},{"date":"2022-11-11","close":3151.1899},{"date":"2022-11-14","close":3736.5886},{"date":"2022-11-15","close":3595.4285},{"date":"2022-11-16","close":4068.7295},{"date":"2022-11-17","close":4068.7295},{"date":"2022-11-18","close":3844.5347},{"date":"2022-11-21","close":3935.8735},{"date":"2022-11-22","close":3894.3555},{"date":"2022-11-23","close":3910.9629},{"date":"2022-11-24","close":3969.0872},{"date":"2022-11-25","close":4047.9709},{"date":"2022-11-28","close":4072.8816},{"date":"2022-11-29","close":4131.0063},{"date":"2022-11-30","close":4160.0688},{"date":"2022-12-01","close":4160.0688},{"date":"2022-12-02","close":4284.6211},{"date":"2022-12-05","close":3869.4448},{"date":"2022-12-06","close":3520.6968},{"date":"2022-12-07","close":3533.1519},{"date":"2022-12-08","close":3342.1707},{"date":"2022-12-09","close":3387.8403},{"date":"2022-12-12","close":3184.4038},{"date":"2022-12-13","close":3155.3416},{"date":"2022-12-14","close":3254.9836},{"date":"2022-12-15","close":3221.7695},{"date":"2022-12-16","close":3163.645},{"date":"2022-12-19","close":3188.5557},{"date":"2022-12-20","close":3101.3687},{"date":"2022-12-21","close":3084.7612},{"date":"2022-12-22","close":3205.1626},{"date":"2022-12-23","close":3130.4307},{"date":"2022-12-26","close":3051.5474},{"date":"2022-12-27","close":3155.3416},{"date":"2022-12-28","close":3306.6245},{"date":"2022-12-29","close":3241.7888},{"date":"2023-01-02","close":3112.1177},{"date":"2023-01-03","close":3051.604},{"date":"2023-01-04","close":3099.1504},{"date":"2023-01-05","close":3163.9861},{"date":"2023-01-06","close":3254.7561},{"date":"2023-01-09","close":3293.6577},{"date":"2023-01-10","close":3302.3022},{"date":"2023-01-11","close":3544.356},{"date":"2023-01-12","close":3540.0334},{"date":"2023-01-13","close":3488.165},{"date":"2023-01-16","close":3488.165},{"date":"2023-01-17","close":3336.8816},{"date":"2023-01-18","close":3233.1445},{"date":"2023-01-19","close":3246.1113},{"date":"2023-01-20","close":3384.4277},{"date":"2023-01-25","close":3336.8816},{"date":"2023-01-26","close":3410.3621},{"date":"2023-01-27","close":3449.2637},{"date":"2023-01-30","close":3414.6846},{"date":"2023-01-31","close":3509.7769},{"date":"2023-02-01","close":3509.7769},{"date":"2023-02-02","close":3479.52},{"date":"2023-02-03","close":3483.8425},{"date":"2023-02-06","close":3423.3291},{"date":"2023-02-07","close":3388.75},{"date":"2023-02-08","close":3380.1052},{"date":"2023-02-09","close":3423.3291},{"date":"2023-02-10","close":3423.3291},{"date":"2023-02-13","close":3237.4668},{"date":"2023-02-14","close":3233.1445},{"date":"2023-02-15","close":3146.6965},{"date":"2023-02-16","close":3181.2754},{"date":"2023-02-17","close":3202.8875},{"date":"2023-02-20","close":3241.7888},{"date":"2023-02-21","close":3220.177},{"date":"2023-02-22","close":3120.7622},{"date":"2023-02-23","close":3116.4399},{"date":"2023-02-24","close":3042.9592},{"date":"2023-02-27","close":3042.9592},{"date":"2023-02-28","close":3029.9922},{"date":"2023-03-02","close":3051.604},{"date":"2023-03-03","close":3068.8936},{"date":"2023-03-06","close":3034.3145},{"date":"2023-03-07","close":3055.9265},{"date":"2023-03-08","close":2978.1235},{"date":"2023-03-09","close":3414.6846},{"date":"2023-03-10","close":3163.9861},{"date":"2023-03-13","close":3055.9265},{"date":"2023-03-14","close":2839.8069},{"date":"2023-03-15","close":2883.031},{"date":"2023-03-16","close":2852.7744},{"date":"2023-03-17","close":2986.7683},{"date":"2023-03-20","close":2973.8013},{"date":"2023-03-21","close":2921.9324},{"date":"2023-03-22","close":2913.2876},{"date":"2023-03-23","close":2883.031},{"date":"2023-03-24","close":2939.2222},{"date":"2023-03-27","close":2865.7415},{"date":"2023-03-28","close":2921.9324},{"date":"2023-03-29","close":2956.5115},{"date":"2023-03-30","close":2995.4131},{"date":"2023-03-31","close":2956.5115},{"date":"2023-04-03","close":2991.0908},{"date":"2023-04-04","close":3060.2488},{"date":"2023-04-05","close":3029.9922},{"date":"2023-04-06","close":2956.5115},{"date":"2023-04-07","close":2960.8337},{"date":"2023-04-10","close":2883.031},{"date":"2023-04-11","close":2952.189},{"date":"2023-04-12","close":3103.4729},{"date":"2023-04-13","close":3125.0845},{"date":"2023-04-14","close":3207.21},{"date":"2023-04-17","close":3306.6245},{"date":"2023-04-18","close":3133.7292},{"date":"2023-04-19","close":3133.7292},{"date":"2023-04-20","close":3038.637},{"date":"2023-04-21","close":3077.5383},{"date":"2023-04-24","close":3077.5383},{"date":"2023-04-25","close":3099.1504},{"date":"2023-04-26","close":3042.9592},{"date":"2023-04-27","close":3103.4729},{"date":"2023-04-28","close":2947.8667},{"date":"2023-05-02","close":3012.7024},{"date":"2023-05-03","close":3038.637},{"date":"2023-05-04","close":3004.0576},{"date":"2023-05-08","close":3086.1831},{"date":"2023-05-09","close":3107.7952},{"date":"2023-05-10","close":3133.7292},{"date":"2023-05-11","close":3864.2122},{"date":"2023-05-12","close":3431.9739},{"date":"2023-05-15","close":3384.4277},{"date":"2023-05-16","close":3496.8098},{"date":"2023-05-17","close":3488.165},{"date":"2023-05-18","close":3501.1321},{"date":"2023-05-19","close":3349.8486},{"date":"2023-05-22","close":3371.4604},{"date":"2023-05-23","close":3310.947},{"date":"2023-05-24","close":3406.0398},{"date":"2023-05-25","close":3228.822},{"date":"2023-05-26","close":3125.0845},{"date":"2023-05-30","close":3146.6965},{"date":"2023-05-31","close":3211.5322},{"date":"2023-06-01","close":3246.1113},{"date":"2023-06-02","close":3306.6245},{"date":"2023-06-05","close":3345.5264},{"date":"2023-06-07","close":3306.6245},{"date":"2023-06-08","close":3306.6245},{"date":"2023-06-09","close":3302.3022},{"date":"2023-06-12","close":3259.0784},{"date":"2023-06-13","close":3254.7561},{"date":"2023-06-14","close":3207.21},{"date":"2023-06-15","close":3194.2427},{"date":"2023-06-16","close":3207.21},{"date":"2023-06-19","close":3297.98},{"date":"2023-06-20","close":3228.822},{"date":"2023-06-21","close":3285.0129},{"date":"2023-06-22","close":3272.0459},{"date":"2023-06-23","close":3267.7231},{"date":"2023-06-26","close":3310.947},{"date":"2023-06-27","close":3280.6907},{"date":"2023-06-28","close":3328.2368},{"date":"2023-06-29","close":3202.8875},{"date":"2023-06-30","close":3267.7231},{"date":"2023-07-03","close":3354.1709},{"date":"2023-07-04","close":3349.8486},{"date":"2023-07-05","close":3362.8157},{"date":"2023-07-06","close":3440.6187},{"date":"2023-07-07","close":3315.2695},{"date":"2023-07-10","close":3345.5264},{"date":"2023-07-11","close":3388.75},{"date":"2023-07-12","close":3388.75},{"date":"2023-07-13","close":3345.5264},{"date":"2023-07-14","close":3246.1113},{"date":"2023-07-17","close":3194.2427},{"date":"2023-07-18","close":3012.7024},{"date":"2023-07-19","close":2947.8667},{"date":"2023-07-20","close":3004.0576},{"date":"2023-07-21","close":3038.637},{"date":"2023-07-24","close":2917.6101},{"date":"2023-07-25","close":2818.1953},{"date":"2023-07-26","close":2679.8789},{"date":"2023-07-27","close":2818.1953},{"date":"2023-07-28","close":2926.2549},{"date":"2023-07-31","close":2943.5444},{"date":"2023-08-01","close":2952.189},{"date":"2023-08-02","close":2800.9058},{"date":"2023-08-03","close":2844.1296},{"date":"2023-08-04","close":2921.9324},{"date":"2023-08-07","close":2900.3206},{"date":"2023-08-08","close":2835.4846},{"date":"2023-08-09","close":2852.7744},{"date":"2023-08-10","close":2852.7744},{"date":"2023-08-11","close":2921.9324},{"date":"2023-08-14","close":2934.8999},{"date":"2023-08-16","close":2835.4846},{"date":"2023-08-17","close":2818.1953},{"date":"2023-08-18","close":2800.9058},{"date":"2023-08-21","close":2757.6819},{"date":"2023-08-22","close":2740.3923},{"date":"2023-08-23","close":2753.3594},{"date":"2023-08-24","close":2805.2283},{"date":"2023-08-25","close":2787.9385},{"date":"2023-08-28","close":2904.6428},{"date":"2023-08-29","close":2904.6428},{"date":"2023-08-30","close":2883.031},{"date":"2023-08-31","close":2895.998},{"date":"2023-09-01","close":2839.8069},{"date":"2023-09-04","close":2757.6819},{"date":"2023-09-05","close":2736.0698},{"date":"2023-09-06","close":2770.6489},{"date":"2023-09-07","close":2718.7805},{"date":"2023-09-08","close":2762.0044},{"date":"2023-09-11","close":2792.2607},{"date":"2023-09-12","close":2792.2607},{"date":"2023-09-13","close":2783.616},{"date":"2023-09-14","close":2770.6489},{"date":"2023-09-15","close":2792.2607},{"date":"2023-09-18","close":2796.5833},{"date":"2023-09-19","close":2787.9385},{"date":"2023-09-20","close":2809.5505},{"date":"2023-09-21","close":2753.3594},{"date":"2023-09-22","close":2740.3923},{"date":"2023-09-25","close":2714.4578},{"date":"2023-09-26","close":2649.6221},{"date":"2023-09-27","close":2649.6221},{"date":"2023-10-04","close":2550.2075},{"date":"2023-10-05","close":2550.2075},{"date":"2023-10-06","close":2576.1416},{"date":"2023-10-10","close":2571.8193},{"date":"2023-10-11","close":2545.885},{"date":"2023-10-12","close":2602.0759},{"date":"2023-10-13","close":2597.7537},{"date":"2023-10-16","close":2567.4968},{"date":"2023-10-17","close":2584.7864},{"date":"2023-10-18","close":2606.3984},{"date":"2023-10-19","close":2615.043},{"date":"2023-10-20","close":2571.8193},{"date":"2023-10-23","close":2519.9507},{"date":"2023-10-24","close":2532.9177},{"date":"2023-10-25","close":2580.4641},{"date":"2023-10-26","close":2524.2732},{"date":"2023-10-27","close":2584.7864},{"date":"2023-10-30","close":2628.0103},{"date":"2023-10-31","close":2571.8193},{"date":"2023-11-01","close":2593.4312},{"date":"2023-11-02","close":2610.7207},{"date":"2023-11-03","close":2619.3655},{"date":"2023-11-06","close":2645.2998},{"date":"2023-11-07","close":2640.9775},{"date":"2023-11-08","close":2645.2998},{"date":"2023-11-09","close":2632.3328},{"date":"2023-11-10","close":2619.3655},{"date":"2023-11-13","close":2636.6553},{"date":"2023-11-14","close":2645.2998},{"date":"2023-11-15","close":2701.491},{"date":"2023-11-16","close":2723.1028},{"date":"2023-11-17","close":2753.3594},{"date":"2023-11-20","close":2744.7146},{"date":"2023-11-21","close":2749.0371},{"date":"2023-11-22","close":2727.425},{"date":"2023-11-23","close":2762.0044},{"date":"2023-11-24","close":2766.3267},{"date":"2023-11-27","close":2753.3594},{"date":"2023-11-28","close":2736.0698},{"date":"2023-11-29","close":2727.425},{"date":"2023-11-30","close":2766.3267},{"date":"2023-12-01","close":2766.3267},{"date":"2023-12-04","close":2787.9385},{"date":"2023-12-05","close":2731.7476},{"date":"2023-12-06","close":2736.0698},{"date":"2023-12-07","close":2762.0044},{"date":"2023-12-08","close":2792.2607},{"date":"2023-12-11","close":2805.2283},{"date":"2023-12-12","close":2809.5505},{"date":"2023-12-13","close":2787.9385},{"date":"2023-12-14","close":2792.2607},{"date":"2023-12-15","close":2792.2607},{"date":"2023-12-18","close":2818.1953},{"date":"2023-12-19","close":2822.5176},{"date":"2023-12-20","close":2818.1953},{"date":"2023-12-21","close":2831.1624},{"date":"2023-12-22","close":2774.9714},{"date":"2023-12-26","close":2831.1624},{"date":"2023-12-27","close":2962.5283},{"date":"2023-12-28","close":2921.7595},{"date":"2024-01-02","close":2894.5803},{"date":"2024-01-03","close":2917.2295},{"date":"2024-01-04","close":2858.3413},{"date":"2024-01-05","close":2880.991},{"date":"2024-01-08","close":2899.1104},{"date":"2024-01-09","close":2862.8713},{"date":"2024-01-10","close":2876.4609},{"date":"2024-01-11","close":2880.991},{"date":"2024-01-12","close":2858.3413},{"date":"2024-01-15","close":2871.9312},{"date":"2024-01-16","close":2899.1104},{"date":"2024-01-17","close":2853.8118},{"date":"2024-01-18","close":2840.2222},{"date":"2024-01-19","close":2899.1104},{"date":"2024-01-22","close":2899.1104},{"date":"2024-01-23","close":2858.3413},{"date":"2024-01-24","close":2867.4011},{"date":"2024-01-25","close":2840.2222},{"date":"2024-01-26","close":2817.5728},{"date":"2024-01-29","close":2835.6921},{"date":"2024-01-30","close":2803.9832},{"date":"2024-01-31","close":2754.1548},{"date":"2024-02-01","close":2858.3413},{"date":"2024-02-02","close":2985.1775},{"date":"2024-02-05","close":2930.8193},{"date":"2024-02-06","close":2880.991},{"date":"2024-02-07","close":2917.2295},{"date":"2024-02-08","close":2921.7595},{"date":"2024-02-13","close":2948.9387},{"date":"2024-02-14","close":2917.2295},{"date":"2024-02-15","close":2926.2893},{"date":"2024-02-16","close":2971.5881},{"date":"2024-02-19","close":2980.6477},{"date":"2024-02-20","close":2980.6477},{"date":"2024-02-21","close":2930.8193},{"date":"2024-02-22","close":2912.7},{"date":"2024-02-23","close":2921.7595},{"date":"2024-02-26","close":2894.5803},{"date":"2024-02-27","close":2826.6326},{"date":"2024-02-28","close":2831.1624},{"date":"2024-02-29","close":2785.8638},{"date":"2024-03-04","close":2853.8118},{"date":"2024-03-05","close":2844.752},{"date":"2024-03-06","close":2858.3413},{"date":"2024-03-07","close":2822.1028},{"date":"2024-03-08","close":2899.1104},{"date":"2024-03-11","close":2885.5205},{"date":"2024-03-12","close":2885.5205},{"date":"2024-03-13","close":2794.9236},{"date":"2024-03-14","close":2785.8638},{"date":"2024-03-15","close":2785.8638},{"date":"2024-03-18","close":2785.8638},{"date":"2024-03-19","close":2740.5652},{"date":"2024-03-20","close":2745.095},{"date":"2024-03-21","close":2745.095},{"date":"2024-03-22","close":2745.095},{"date":"2024-03-25","close":2722.4458},{"date":"2024-03-26","close":2790.3938},{"date":"2024-03-27","close":2803.9832},{"date":"2024-03-28","close":2781.334},{"date":"2024-03-29","close":2767.7444},{"date":"2024-04-01","close":2772.2742},{"date":"2024-04-02","close":2736.0354},{"date":"2024-04-03","close":2695.2666},{"date":"2024-04-04","close":2713.386},{"date":"2024-04-05","close":2717.9158},{"date":"2024-04-08","close":2717.9158},{"date":"2024-04-09","close":2699.7964},{"date":"2024-04-11","close":2713.386},{"date":"2024-04-12","close":2708.8562},{"date":"2024-04-15","close":2736.0354},{"date":"2024-04-16","close":2731.5056},{"date":"2024-04-17","close":2785.8638},{"date":"2024-04-18","close":2772.2742},{"date":"2024-04-19","close":2749.6248},{"date":"2024-04-22","close":2717.9158},{"date":"2024-04-23","close":2717.9158},{"date":"2024-04-24","close":2699.7964},{"date":"2024-04-25","close":2708.8562},{"date":"2024-04-26","close":2704.3264},{"date":"2024-04-29","close":2717.9158},{"date":"2024-04-30","close":2717.9158},{"date":"2024-05-02","close":2713.386},{"date":"2024-05-03","close":2754.1548},{"date":"2024-05-07","close":2731.5056},{"date":"2024-05-08","close":2731.5056},{"date":"2024-05-09","close":2726.9756},{"date":"2024-05-10","close":2717.9158},{"date":"2024-05-13","close":2713.386},{"date":"2024-05-14","close":2722.4458},{"date":"2024-05-16","close":2731.5056},{"date":"2024-05-17","close":2708.8562},{"date":"2024-05-20","close":2749.6248},{"date":"2024-05-21","close":2758.6846},{"date":"2024-05-22","close":2831.1624},{"date":"2024-05-23","close":2803.9832},{"date":"2024-05-24","close":2808.5129},{"date":"2024-05-27","close":2813.043},{"date":"2024-05-28","close":2826.6326},{"date":"2024-05-29","close":2717.9158},{"date":"2024-05-30","close":2736.0354},{"date":"2024-05-31","close":2736.0354},{"date":"2024-06-03","close":2754.1548},{"date":"2024-06-04","close":2758.6846},{"date":"2024-06-05","close":2749.6248},{"date":"2024-06-07","close":2776.804},{"date":"2024-06-10","close":2776.804},{"date":"2024-06-11","close":2726.9756},{"date":"2024-06-12","close":2772.2742},{"date":"2024-06-13","close":2731.5056},{"date":"2024-06-14","close":2704.3264},{"date":"2024-06-17","close":2722.4458},{"date":"2024-06-18","close":2763.2146},{"date":"2024-06-19","close":2776.804},{"date":"2024-06-20","close":2785.8638},{"date":"2024-06-21","close":2704.3264},{"date":"2024-06-24","close":2699.7964},{"date":"2024-06-25","close":2704.3264},{"date":"2024-06-26","close":2690.7366},{"date":"2024-06-27","close":2699.7964},{"date":"2024-06-28","close":2731.5056},{"date":"2024-07-01","close":2704.3264},{"date":"2024-07-02","close":2681.677},{"date":"2024-07-03","close":2699.7964},{"date":"2024-07-04","close":2708.8562},{"date":"2024-07-05","close":2695.2666},{"date":"2024-07-08","close":2704.3264},{"date":"2024-07-09","close":2713.386},{"date":"2024-07-10","close":2704.3264},{"date":"2024-07-11","close":2699.7964},{"date":"2024-07-12","close":2695.2666},{"date":"2024-07-15","close":2708.8562},{"date":"2024-07-16","close":2708.8562},{"date":"2024-07-17","close":2713.386},{"date":"2024-07-18","close":2695.2666},{"date":"2024-07-19","close":2699.7964},{"date":"2024-07-22","close":2699.7964},{"date":"2024-07-23","close":2681.677},{"date":"2024-07-24","close":2699.7964},{"date":"2024-07-25","close":2699.7964},{"date":"2024-07-26","close":2704.3264},{"date":"2024-07-29","close":2677.1472},{"date":"2024-07-30","close":2695.2666},{"date":"2024-07-31","close":2690.7366},{"date":"2024-08-01","close":2627.3186},{"date":"2024-08-02","close":2613.7292},{"date":"2024-08-05","close":2364.5867},{"date":"2024-08-06","close":2523.1318},{"date":"2024-08-07","close":2577.4902},{"date":"2024-08-08","close":2572.9602},{"date":"2024-08-09","close":2600.1394},{"date":"2024-08-12","close":2636.3784},{"date":"2024-08-13","close":2582.02},{"date":"2024-08-14","close":2591.0798},{"date":"2024-08-16","close":2545.7812},{"date":"2024-08-19","close":2491.4229},{"date":"2024-08-20","close":2613.7292},{"date":"2024-08-21","close":2600.1394},{"date":"2024-08-22","close":2622.7888},{"date":"2024-08-23","close":2591.0798},{"date":"2024-08-26","close":2568.4304},{"date":"2024-08-27","close":2595.6096},{"date":"2024-08-28","close":2600.1394},{"date":"2024-08-29","close":2545.7812},{"date":"2024-08-30","close":2536.7217},{"date":"2024-09-02","close":2559.3708},{"date":"2024-09-03","close":2536.7217},{"date":"2024-09-04","close":2514.072},{"date":"2024-09-05","close":2514.072},{"date":"2024-09-06","close":2518.6021},{"date":"2024-09-09","close":2468.7737},{"date":"2024-09-10","close":2491.4229},{"date":"2024-09-11","close":2473.3035},{"date":"2024-09-12","close":2486.8931},{"date":"2024-09-13","close":2495.9529},{"date":"2024-09-19","close":2500.4827},{"date":"2024-09-20","close":2509.5422},{"date":"2024-09-23","close":2523.1318},{"date":"2024-09-24","close":2527.6619},{"date":"2024-09-25","close":2532.1917},{"date":"2024-09-26","close":2545.7812},{"date":"2024-09-27","close":2600.1394},{"date":"2024-09-30","close":2545.7812},{"date":"2024-10-02","close":2545.7812},{"date":"2024-10-04","close":2545.7812},{"date":"2024-10-07","close":2554.8411},{"date":"2024-10-08","close":2541.2512},{"date":"2024-10-10","close":2518.6021},{"date":"2024-10-11","close":2523.1318},{"date":"2024-10-14","close":2523.1318},{"date":"2024-10-15","close":2536.7217},{"date":"2024-10-16","close":2527.6619},{"date":"2024-10-17","close":2536.7217},{"date":"2024-10-18","close":2554.8411},{"date":"2024-10-21","close":2523.1318},{"date":"2024-10-22","close":2559.3708},{"date":"2024-10-23","close":2491.4229},{"date":"2024-10-24","close":2468.7737},{"date":"2024-10-25","close":2495.9529},{"date":"2024-10-28","close":2550.311},{"date":"2024-10-29","close":2550.311},{"date":"2024-10-30","close":2536.7217},{"date":"2024-10-31","close":2509.5422},{"date":"2024-11-01","close":2545.7812},{"date":"2024-11-04","close":2532.1917},{"date":"2024-11-05","close":2554.8411},{"date":"2024-11-06","close":2545.7812},{"date":"2024-11-07","close":2532.1917},{"date":"2024-11-08","close":2527.6619},{"date":"2024-11-11","close":2396.2957},{"date":"2024-11-12","close":2396.2957},{"date":"2024-11-13","close":2264.9299},{"date":"2024-11-14","close":2346.4673},{"date":"2024-11-15","close":2373.6465},{"date":"2024-11-18","close":2396.2957},{"date":"2024-11-19","close":2369.1167},{"date":"2024-11-20","close":2432.5347},{"date":"2024-11-21","close":2310.2285},{"date":"2024-11-22","close":2314.7583},{"date":"2024-11-25","close":2323.8181},{"date":"2024-11-26","close":2360.0571},{"date":"2024-11-27","close":2364.5867},{"date":"2024-11-28","close":2337.4075},{"date":"2024-11-29","close":2278.5193},{"date":"2024-12-02","close":2283.0493},{"date":"2024-12-03","close":2283.0493},{"date":"2024-12-04","close":2287.5791},{"date":"2024-12-05","close":2273.9897},{"date":"2024-12-06","close":2283.0493},{"date":"2024-12-09","close":2160.7429},{"date":"2024-12-10","close":2228.6909},{"date":"2024-12-11","close":2264.9299},{"date":"2024-12-12","close":2301.1689},{"date":"2024-12-13","close":2337.4075},{"date":"2024-12-16","close":2355.5271},{"date":"2024-12-17","close":2364.5867},{"date":"2024-12-18","close":2373.6465},{"date":"2024-12-19","close":2350.9973},{"date":"2024-12-20","close":2319.2881},{"date":"2024-12-23","close":2283.0493},{"date":"2024-12-24","close":2314.7583},{"date":"2024-12-26","close":2355.5271},{"date":"2024-12-27","close":2456.4783},{"date":"2024-12-30","close":2427.635},{"date":"2025-01-02","close":2379.563},{"date":"2025-01-03","close":2379.563},{"date":"2025-01-06","close":2408.4062},{"date":"2025-01-07","close":2389.1775},{"date":"2025-01-08","close":2418.0205},{"date":"2025-01-09","close":2408.4062},{"date":"2025-01-10","close":2418.0205},{"date":"2025-01-13","close":2446.8638},{"date":"2025-01-14","close":2470.8999},{"date":"2025-01-15","close":2427.635},{"date":"2025-01-16","close":2427.635},{"date":"2025-01-17","close":2470.8999},{"date":"2025-01-20","close":2533.3933},{"date":"2025-01-21","close":2437.2495},{"date":"2025-01-22","close":2932.3909},{"date":"2025-01-23","close":3812.1082},{"date":"2025-01-24","close":3451.5681},{"date":"2025-01-31","close":3855.3728},{"date":"2025-02-03","close":3422.7251},{"date":"2025-02-04","close":3552.5193},{"date":"2025-02-05","close":3624.6274},{"date":"2025-02-06","close":3590.9771},{"date":"2025-02-07","close":3451.5681},{"date":"2025-02-10","close":3504.4473},{"date":"2025-02-11","close":3831.3369},{"date":"2025-02-12","close":3994.7815},{"date":"2025-02-13","close":4119.7686},{"date":"2025-02-14","close":4052.468},{"date":"2025-02-17","close":3725.5784},{"date":"2025-02-18","close":3600.5913},{"date":"2025-02-19","close":3658.2778},{"date":"2025-02-20","close":4754.3188},{"date":"2025-02-21","close":4912.9565},{"date":"2025-02-24","close":4932.1851},{"date":"2025-02-25","close":4941.7998},{"date":"2025-02-26","close":5326.3755},{"date":"2025-02-27","close":6845.4502},{"date":"2025-02-28","close":7220.4116},{"date":"2025-03-04","close":6797.3779},{"date":"2025-03-05","close":6537.7896},{"date":"2025-03-06","close":7451.1567},{"date":"2025-03-07","close":6720.4629},{"date":"2025-03-10","close":7172.3394},{"date":"2025-03-11","close":6893.522},{"date":"2025-03-12","close":6730.0771},{"date":"2025-03-13","close":6518.5605},{"date":"2025-03-14","close":6787.7637},{"date":"2025-03-17","close":6816.6069},{"date":"2025-03-18","close":6922.3652},{"date":"2025-03-19","close":6335.8872},{"date":"2025-03-20","close":6105.1416},{"date":"2025-03-21","close":5835.9385},{"date":"2025-03-24","close":6518.5605},{"date":"2025-03-25","close":6662.7764},{"date":"2025-03-26","close":6085.9126},{"date":"2025-03-27","close":5999.3833},{"date":"2025-03-28","close":5518.6636},{"date":"2025-03-31","close":5028.3291},{"date":"2025-04-01","close":6345.5015},{"date":"2025-04-02","close":5662.8794},{"date":"2025-04-03","close":7355.0132},{"date":"2025-04-04","close":9556.71},{"date":"2025-04-07","close":12421.7998},{"date":"2025-04-08","close":13613.9854},{"date":"2025-04-09","close":11931.4658},{"date":"2025-04-10","close":12287.1982},{"date":"2025-04-11","close":11700.7197},{"date":"2025-04-14","close":11825.707},{"date":"2025-04-15","close":11450.7461},{"date":"2025-04-16","close":10325.8613},{"date":"2025-04-17","close":9566.3242},{"date":"2025-04-18","close":9527.8662},{"date":"2025-04-21","close":9739.3828},{"date":"2025-04-22","close":8768.3291},{"date":"2025-04-23","close":8076.0928},{"date":"2025-04-24","close":7806.8896},{"date":"2025-04-25","close":6701.2339},{"date":"2025-04-28","close":6335.8872},{"date":"2025-04-29","close":5518.6636},{"date":"2025-04-30","close":5287.918},{"date":"2025-05-02","close":4336.0928},{"date":"2025-05-07","close":5634.0361},{"date":"2025-05-08","close":7316.5557},{"date":"2025-05-09","close":8556.8125},{"date":"2025-05-12","close":11123.8564},{"date":"2025-05-13","close":12566.0156},{"date":"2025-05-14","close":10816.1953},{"date":"2025-05-15","close":8162.6221},{"date":"2025-05-16","close":7979.9487},{"date":"2025-05-19","close":6730.0771},{"date":"2025-05-20","close":8749.1006},{"date":"2025-05-21","close":9431.7227},{"date":"2025-05-22","close":8845.2441},{"date":"2025-05-23","close":9950.9004},{"date":"2025-05-26","close":9585.5527},{"date":"2025-05-27","close":8595.2705},{"date":"2025-05-28","close":7393.4707},{"date":"2025-05-29","close":6316.6582},{"date":"2025-05-30","close":5547.5063},{"date":"2025-06-02","close":4768.7402},{"date":"2025-06-04","close":4158.2261},{"date":"2025-06-05","close":4451.4653},{"date":"2025-06-09","close":5191.7739},{"date":"2025-06-10","close":4720.6685},{"date":"2025-06-11","close":4778.355},{"date":"2025-06-12","close":4855.27},{"date":"2025-06-13","close":4586.0669},{"date":"2025-06-16","close":4562.0308},{"date":"2025-06-17","close":4643.7534},{"date":"2025-06-18","close":4826.4268},{"date":"2025-06-19","close":4999.4858},{"date":"2025-06-20","close":4816.8125},{"date":"2025-06-23","close":4778.355},{"date":"2025-06-24","close":4797.5835},{"date":"2025-06-25","close":4754.3188},{"date":"2025-06-26","close":4884.1133},{"date":"2025-06-27","close":4826.4268},{"date":"2025-06-30","close":5172.5449},{"date":"2025-07-01","close":4941.7998},{"date":"2025-07-02","close":5134.0874},{"date":"2025-07-03","close":5134.0874},{"date":"2025-07-04","close":5114.8589},{"date":"2025-07-07","close":5624.4219},{"date":"2025-07-08","close":6124.3701},{"date":"2025-07-09","close":5739.7944},{"date":"2025-07-10","close":6066.6841},{"date":"2025-07-11","close":5999.3833},{"date":"2025-07-14","close":5941.6968},{"date":"2025-07-15","close":5864.7817},{"date":"2025-07-16","close":5874.396},{"date":"2025-07-17","close":5778.252},{"date":"2025-07-18","close":6028.2266},{"date":"2025-07-21","close":5153.3164},{"date":"2025-07-22","close":5047.5581},{"date":"2025-07-23","close":5105.2441},{"date":"2025-07-24","close":5153.3164},{"date":"2025-07-25","close":4989.8716},{"date":"2025-07-28","close":4912.9565},{"date":"2025-07-29","close":4787.9692},{"date":"2025-07-30","close":4759.126},{"date":"2025-07-31","close":4836.041},{"date":"2025-08-01","close":4667.7891},{"date":"2025-08-04","close":5028.3291},{"date":"2025-08-05","close":4903.3418},{"date":"2025-08-06","close":4989.8716},{"date":"2025-08-07","close":4874.499},{"date":"2025-08-08","close":4792.7764},{"date":"2025-08-11","close":4624.5244},{"date":"2025-08-12","close":4557.2236},{"date":"2025-08-13","close":4398.5864},{"date":"2025-08-14","close":4446.6582},{"date":"2025-08-18","close":4528.3804},{"date":"2025-08-19","close":4648.5605},{"date":"2025-08-20","close":4600.4888},{"date":"2025-08-21","close":4403.3936},{"date":"2025-08-22","close":4537.9951},{"date":"2025-08-25","close":4360.1284},{"date":"2025-08-26","close":3970.7456},{"date":"2025-08-27","close":3980.3599},{"date":"2025-08-28","close":4004.396},{"date":"2025-08-29","close":3999.5889},{"date":"2025-09-01","close":3989.9744},{"date":"2025-09-02","close":3893.8303},{"date":"2025-09-03","close":3879.4089},{"date":"2025-09-04","close":3941.9023},{"date":"2025-09-05","close":3879.4089},{"date":"2025-09-08","close":3917.8665},{"date":"2025-09-09","close":3913.0593},{"date":"2025-09-10","close":3889.0232},{"date":"2025-09-11","close":3879.4089},{"date":"2025-09-12","close":3893.8303},{"date":"2025-09-15","close":3845.7585},{"date":"2025-09-16","close":3893.8303},{"date":"2025-09-17","close":3860.1799},{"date":"2025-09-18","close":3855.3728},{"date":"2025-09-19","close":3990.0},{"date":"2025-09-22","close":3778.4578},{"date":"2025-09-23","close":3711.157},{"date":"2025-09-24","close":3663.085},{"date":"2025-09-25","close":3720.7712},{"date":"2025-09-26","close":3624.6274},{"date":"2025-09-29","close":3682.3137},{"date":"2025-09-30","close":3605.3984},{"date":"2025-10-01","close":3600.5913},{"date":"2025-10-02","close":3629.4346},{"date":"2025-10-10","close":3499.6401},{"date":"2025-10-13","close":3562.1338},{"date":"2025-10-14","close":3518.8689},{"date":"2025-10-15","close":3605.3984},{"date":"2025-10-16","close":3816.9153},{"date":"2025-10-17","close":3667.8921},{"date":"2025-10-20","close":3672.6992},{"date":"2025-10-21","close":3740.0},{"date":"2025-10-22","close":3869.7944},{"date":"2025-10-23","close":3730.3857},{"date":"2025-10-24","close":3696.7354},{"date":"2025-10-27","close":3735.1929},{"date":"2025-10-28","close":3711.157},{"date":"2025-10-29","close":3749.6145},{"date":"2025-10-30","close":3740.0},{"date":"2025-10-31","close":3701.5425},{"date":"2025-11-03","close":3538.0977},{"date":"2025-11-04","close":3461.1826},{"date":"2025-11-05","close":3413.1106},{"date":"2025-11-06","close":3437.1465},{"date":"2025-11-07","close":3384.2673},{"date":"2025-11-10","close":3538.0977},{"date":"2025-11-11","close":3480.4114},{"date":"2025-11-12","close":3533.2905},{"date":"2025-11-13","close":3552.5193},{"date":"2025-11-14","close":3499.6401},{"date":"2025-11-17","close":3490.0259},{"date":"2025-11-18","close":3441.9539},{"date":"2025-11-19","close":3441.9539},{"date":"2025-11-20","close":3547.7122},{"date":"2025-11-21","close":3523.6763},{"date":"2025-11-24","close":3533.2905},{"date":"2025-11-25","close":3480.4114},{"date":"2025-11-26","close":3576.5554},{"date":"2025-11-27","close":3590.9771},{"date":"2025-11-28","close":3682.3137},{"date":"2025-12-01","close":3749.6145},{"date":"2025-12-02","close":3759.2288},{"date":"2025-12-03","close":3783.2649},{"date":"2025-12-04","close":3836.144},{"date":"2025-12-05","close":3893.8303},{"date":"2025-12-08","close":3893.8303},{"date":"2025-12-09","close":3826.5295},{"date":"2025-12-10","close":3778.4578},{"date":"2025-12-11","close":3845.7585},{"date":"2025-12-12","close":3831.3369},{"date":"2025-12-15","close":3860.1799},{"date":"2025-12-16","close":3749.6145},{"date":"2025-12-17","close":3773.6504},{"date":"2025-12-18","close":3740.0},{"date":"2025-12-19","close":3735.1929},{"date":"2025-12-22","close":3744.8074},{"date":"2025-12-23","close":3687.1208},{"date":"2025-12-24","close":3744.8074},{"date":"2025-12-26","close":3740.0},{"date":"2025-12-29","close":3825.0},{"date":"2025-12-30","close":3790.0},{"date":"2026-01-02","close":3735.0},{"date":"2026-01-05","close":3770.0},{"date":"2026-01-06","close":3750.0},{"date":"2026-01-07","close":3690.0},{"date":"2026-01-08","close":3600.0},{"date":"2026-01-09","close":3635.0},{"date":"2026-01-12","close":3650.0},{"date":"2026-01-13","close":3810.0},{"date":"2026-01-14","close":3920.0},{"date":"2026-01-15","close":3815.0},{"date":"2026-01-16","close":3950.0},{"date":"2026-01-19","close":4005.0},{"date":"2026-01-20","close":3940.0},{"date":"2026-01-21","close":3950.0},{"date":"2026-01-22","close":3945.0},{"date":"2026-01-23","close":3940.0},{"date":"2026-01-26","close":3885.0},{"date":"2026-01-27","close":3865.0},{"date":"2026-01-28","close":3830.0},{"date":"2026-01-29","close":3840.0},{"date":"2026-01-30","close":3780.0},{"date":"2026-02-02","close":3700.0},{"date":"2026-02-03","close":3760.0},{"date":"2026-02-04","close":3920.0},{"date":"2026-02-05","close":3945.0},{"date":"2026-02-06","close":3860.0},{"date":"2026-02-09","close":3800.0},{"date":"2026-02-10","close":3850.0},{"date":"2026-02-11","close":3950.0},{"date":"2026-02-12","close":3955.0},{"date":"2026-02-13","close":3850.0},{"date":"2026-02-19","close":3930.0},{"date":"2026-02-20","close":3935.0},{"date":"2026-02-23","close":3940.0},{"date":"2026-02-24","close":4000.0},{"date":"2026-02-25","close":4140.0},{"date":"2026-02-26","close":4050.0},{"date":"2026-02-27","close":4190.0},{"date":"2026-03-03","close":4055.0},{"date":"2026-03-04","close":3625.0},{"date":"2026-03-05","close":3850.0},{"date":"2026-03-06","close":3935.0},{"date":"2026-03-09","close":3755.0},{"date":"2026-03-10","close":3780.0},{"date":"2026-03-11","close":3870.0},{"date":"2026-03-12","close":3890.0},{"date":"2026-03-13","close":3965.0},{"date":"2026-03-16","close":3980.0},{"date":"2026-03-17","close":4010.0},{"date":"2026-03-18","close":4060.0},{"date":"2026-03-19","close":3935.0},{"date":"2026-03-20","close":3970.0},{"date":"2026-03-23","close":3965.0},{"date":"2026-03-24","close":3935.0},{"date":"2026-03-25","close":3910.0},{"date":"2026-03-26","close":3880.0},{"date":"2026-03-27","close":3900.0},{"date":"2026-03-30","close":3810.0},{"date":"2026-03-31","close":3725.0},{"date":"2026-04-01","close":3830.0},{"date":"2026-04-02","close":3740.0},{"date":"2026-04-03","close":3740.0},{"date":"2026-04-06","close":3710.0},{"date":"2026-04-07","close":3630.0},{"date":"2026-04-08","close":3740.0},{"date":"2026-04-09","close":3720.0},{"date":"2026-04-10","close":3785.0},{"date":"2026-04-13","close":3840.0},{"date":"2026-04-14","close":3855.0},{"date":"2026-04-15","close":3925.0},{"date":"2026-04-16","close":4005.0},{"date":"2026-04-17","close":4015.0},{"date":"2026-04-20","close":3955.0},{"date":"2026-04-21","close":3945.0},{"date":"2026-04-22","close":3930.0},{"date":"2026-04-23","close":3920.0},{"date":"2026-04-24","close":3950.0},{"date":"2026-04-27","close":3995.0},{"date":"2026-04-28","close":4085.0},{"date":"2026-04-29","close":4130.0},{"date":"2026-04-30","close":4135.0},{"date":"2026-05-04","close":4065.0},{"date":"2026-05-06","close":3995.0},{"date":"2026-05-07","close":4000.0},{"date":"2026-05-08","close":4050.0},{"date":"2026-05-11","close":3995.0},{"date":"2026-05-12","close":3940.0},{"date":"2026-05-13","close":4110.0},{"date":"2026-05-14","close":4090.0},{"date":"2026-05-15","close":4165.0},{"date":"2026-05-18","close":4285.0},{"date":"2026-05-19","close":4250.0},{"date":"2026-05-20","close":4280.0},{"date":"2026-05-21","close":4580.0},{"date":"2026-05-22","close":5000.0},{"date":"2026-05-26","close":5180.0},{"date":"2026-05-27","close":4870.0},{"date":"2026-05-28","close":4685.0},{"date":"2026-05-29","close":4675.0},{"date":"2026-06-01","close":4600.0},{"date":"2026-06-02","close":4455.0},{"date":"2026-06-04","close":4415.0},{"date":"2026-06-05","close":4180.0},{"date":"2026-06-08","close":4205.0},{"date":"2026-06-09","close":4075.0},{"date":"2026-06-10","close":4200.0},{"date":"2026-06-11","close":4310.0},{"date":"2026-06-12","close":4280.0},{"date":"2026-06-15","close":4250.0},{"date":"2026-06-16","close":4250.0},{"date":"2026-06-17","close":4180.0},{"date":"2026-06-18","close":4170.0},{"date":"2026-06-19","close":3995.0},{"date":"2026-06-22","close":3900.0},{"date":"2026-06-23","close":3715.0},{"date":"2026-06-24","close":3760.0},{"date":"2026-06-25","close":3765.0},{"date":"2026-06-26","close":3690.0},{"date":"2026-06-29","close":3785.0},{"date":"2026-06-30","close":3795.0},{"date":"2026-07-01","close":3865.0},{"date":"2026-07-02","close":3870.0},{"date":"2026-07-03","close":3900.0},{"date":"2026-07-06","close":3910.0},{"date":"2026-07-07","close":4010.0},{"date":"2026-07-08","close":3865.0},{"date":"2026-07-09","close":3820.0},{"date":"2026-07-10","close":3945.0},{"date":"2026-07-13","close":3900.0},{"date":"2026-07-14","close":3775.0},{"date":"2026-07-15","close":3740.0},{"date":"2026-07-16","close":3810.0},{"date":"2026-07-20","close":3715.0},{"date":"2026-07-21","close":3760.0},{"date":"2026-07-22","close":3825.0},{"date":"2026-07-23","close":3890.0},{"date":"2026-07-24","close":3900.0},{"date":"2026-07-27","close":3955.0},{"date":"2026-07-28","close":3825.0},{"date":"2026-07-29","close":3680.0},{"date":"2026-07-30","close":3770.0},{"date":"2026-07-31","close":3875.0},{"date":"2026-08-03","close":3830.0},{"date":"2026-08-04","close":3825.0},{"date":"2026-08-05","close":3790.0},{"date":"2026-08-06","close":3735.0},{"date":"2026-08-07","close":3725.0},{"date":"2026-08-10","close":3730.0},{"date":"2026-08-11","close":3845.0},{"date":"2026-08-12","close":3815.0},{"date":"2026-08-13","close":3760.0},{"date":"2026-08-14","close":3860.0},{"date":"2026-08-18","close":3740.0},{"date":"2026-08-19","close":3740.0},{"date":"2026-08-20","close":3745.0},{"date":"2026-08-21","close":3635.0},{"date":"2026-08-24","close":3650.0},{"date":"2026-08-25","close":3630.0},{"date":"2026-08-26","close":3690.0},{"date":"2026-08-27","close":3650.0},{"date":"2026-08-28","close":3680.0},{"date":"2026-08-31","close":3635.0},{"date":"2026-09-01","close":3625.0},{"date":"2026-09-02","close":3605.0},{"date":"2026-09-03","close":3515.0},{"date":"2026-09-04","close":3530.0},{"date":"2026-09-07","close":3515.0},{"date":"2026-09-08","close":3530.0},{"date":"2026-09-09","close":3530.0},{"date":"2026-09-10","close":3495.0},{"date":"2026-09-11","close":3490.0},{"date":"2026-09-14","close":3490.0},{"date":"2026-09-15","close":3510.0},{"date":"2026-09-16","close":3550.0},{"date":"2026-09-17","close":3510.0},{"date":"2026-09-18","close":3515.0},{"date":"2026-09-21","close":3490.0},{"date":"2026-09-22","close":3490.0},{"date":"2026-09-23","close":3515.0},{"date":"2026-09-28","close":3550.0},{"date":"2026-09-29","close":3510.0},{"date":"2026-09-30","close":3560.0},{"date":"2026-10-01","close":3525.0},{"date":"2026-10-02","close":3540.0},{"date":"2026-10-06","close":3535.0},{"date":"2026-10-07","close":3540.0},{"date":"2026-10-08","close":3560.0},{"date":"2026-10-12","close":3490.0},{"date":"2026-10-13","close":3520.0},{"date":"2026-10-14","close":3550.0},{"date":"2026-10-15","close":3440.0},{"date":"2026-10-16","close":3605.0},{"date":"2026-10-19","close":3625.0},{"date":"2026-10-20","close":3510.0},{"date":"2026-10-21","close":3570.0},{"date":"2026-10-22","close":3545.0},{"date":"2026-10-23","close":3475.0}],"chart_data":[{"date":"2024-10-23","open":2537,"high":2559,"low":2491,"close":2491,"volume":3590,"rsi_14":38.46,"sma_20":2801.25,"sma_60":2827.08,"sma_120":2920.62},{"date":"2024-10-24","open":2500,"high":2537,"low":2469,"close":2469,"volume":2067,"rsi_14":35.09,"sma_20":2798.25,"sma_60":2823.17,"sma_120":2918.5},{"date":"2024-10-25","open":2482,"high":2532,"low":2460,"close":2496,"volume":4304,"rsi_14":41.27,"sma_20":2796.5,"sma_60":2819.42,"sma_120":2916.54},{"date":"2024-10-28","open":2496,"high":2559,"low":2451,"close":2550,"volume":3244,"rsi_14":49.32,"sma_20":2797.5,"sma_60":2816.67,"sma_120":2915.12},{"date":"2024-10-29","open":2550,"high":2568,"low":2537,"close":2550,"volume":6089,"rsi_14":51.43,"sma_20":2797.75,"sma_60":2813.83,"sma_120":2913.58},{"date":"2024-10-30","open":2564,"high":2564,"low":2537,"close":2537,"volume":963,"rsi_14":52.94,"sma_20":2794.25,"sma_60":2811.25,"sma_120":2911.92},{"date":"2024-10-31","open":2537,"high":2537,"low":2496,"close":2510,"volume":3668,"rsi_14":47.95,"sma_20":2792.25,"sma_60":2807.83,"sma_120":2910.04},{"date":"2024-11-01","open":2510,"high":2550,"low":2451,"close":2546,"volume":2073,"rsi_14":53.09,"sma_20":2792.25,"sma_60":2805.17,"sma_120":2908.12},{"date":"2024-11-04","open":2546,"high":2555,"low":2451,"close":2532,"volume":3577,"rsi_14":49.38,"sma_20":2791.5,"sma_60":2803.42,"sma_120":2906.29},{"date":"2024-11-05","open":2541,"high":2559,"low":2500,"close":2555,"volume":3431,"rsi_14":53.57,"sma_20":2791.5,"sma_60":2802.33,"sma_120":2904.67},{"date":"2024-11-06","open":2550,"high":2555,"low":2541,"close":2546,"volume":2199,"rsi_14":51.19,"sma_20":2791.75,"sma_60":2805.67,"sma_120":2903.0},{"date":"2024-11-07","open":2559,"high":2627,"low":2523,"close":2532,"volume":5085,"rsi_14":46.99,"sma_20":2792.5,"sma_60":2805.83,"sma_120":2901.29},{"date":"2024-11-08","open":2537,"high":2546,"low":2514,"close":2528,"volume":7055,"rsi_14":50.65,"sma_20":2792.75,"sma_60":2804.92,"sma_120":2899.58},{"date":"2024-11-11","open":2505,"high":2541,"low":2333,"close":2396,"volume":43319,"rsi_14":31.63,"sma_20":2785.75,"sma_60":2801.67,"sma_120":2896.58},{"date":"2024-11-12","open":2356,"high":2414,"low":2337,"close":2396,"volume":20109,"rsi_14":37.35,"sma_20":2778.0,"sma_60":2797.92,"sma_120":2893.5},{"date":"2024-11-13","open":2392,"high":2410,"low":2265,"close":2265,"volume":26698,"rsi_14":28.97,"sma_20":2763.5,"sma_60":2791.08,"sma_120":2889.42},{"date":"2024-11-14","open":2310,"high":2360,"low":2265,"close":2346,"volume":9297,"rsi_14":36.13,"sma_20":2753.0,"sma_60":2786.75,"sma_120":2885.71},{"date":"2024-11-15","open":2360,"high":2374,"low":2310,"close":2374,"volume":4356,"rsi_14":32.74,"sma_20":2743.0,"sma_60":2782.75,"sma_120":2882.17},{"date":"2024-11-18","open":2360,"high":2464,"low":2351,"close":2396,"volume":13599,"rsi_14":35.59,"sma_20":2736.0,"sma_60":2780.0,"sma_120":2878.17},{"date":"2024-11-19","open":2387,"high":2437,"low":2346,"close":2369,"volume":4234,"rsi_14":34.71,"sma_20":2725.5,"sma_60":2777.75,"sma_120":2874.17},{"date":"2024-11-20","open":2455,"high":2455,"low":2333,"close":2433,"volume":7666,"rsi_14":43.41,"sma_20":2722.25,"sma_60":2774.42,"sma_120":2870.71},{"date":"2024-11-21","open":2410,"high":2433,"low":2288,"close":2310,"volume":13314,"rsi_14":32.43,"sma_20":2713.5,"sma_60":2769.08,"sma_120":2866.08},{"date":"2024-11-22","open":2324,"high":2337,"low":2306,"close":2315,"volume":4027,"rsi_14":33.56,"sma_20":2703.5,"sma_60":2763.42,"sma_120":2861.38},{"date":"2024-11-25","open":2328,"high":2365,"low":2283,"close":2324,"volume":7402,"rsi_14":32.17,"sma_20":2691.0,"sma_60":2758.5,"sma_120":2857.75},{"date":"2024-11-26","open":2310,"high":2365,"low":2306,"close":2360,"volume":7910,"rsi_14":36.24,"sma_20":2680.5,"sma_60":2754.67,"sma_120":2854.29},{"date":"2024-11-27","open":2360,"high":2378,"low":2337,"close":2365,"volume":2282,"rsi_14":37.41,"sma_20":2671.0,"sma_60":2750.42,"sma_120":2850.88},{"date":"2024-11-28","open":2374,"high":2392,"low":2288,"close":2337,"volume":12222,"rsi_14":36.18,"sma_20":2661.5,"sma_60":2745.58,"sma_120":2847.04},{"date":"2024-11-29","open":2324,"high":2356,"low":2279,"close":2279,"volume":9445,"rsi_14":40.44,"sma_20":2646.75,"sma_60":2740.67,"sma_120":2842.62},{"date":"2024-12-02","open":2288,"high":2292,"low":2260,"close":2283,"volume":3756,"rsi_14":40.88,"sma_20":2633.0,"sma_60":2736.0,"sma_120":2838.33},{"date":"2024-12-03","open":2265,"high":2319,"low":2265,"close":2283,"volume":5461,"rsi_14":51.85,"sma_20":2618.0,"sma_60":2730.92,"sma_120":2833.79},{"date":"2024-12-04","open":2215,"high":2292,"low":2156,"close":2288,"volume":10973,"rsi_14":42.86,"sma_20":2603.75,"sma_60":2726.33,"sma_120":2829.29},{"date":"2024-12-05","open":2288,"high":2297,"low":2265,"close":2274,"volume":1780,"rsi_14":37.5,"sma_20":2589.5,"sma_60":2721.92,"sma_120":2825.12},{"date":"2024-12-06","open":2274,"high":2292,"low":2233,"close":2283,"volume":7745,"rsi_14":35.29,"sma_20":2576.0,"sma_60":2717.67,"sma_120":2820.62},{"date":"2024-12-09","open":2134,"high":2206,"low":2134,"close":2161,"volume":11494,"rsi_14":28.3,"sma_20":2563.0,"sma_60":2711.08,"sma_120":2815.38},{"date":"2024-12-10","open":2161,"high":2229,"low":2161,"close":2229,"volume":4812,"rsi_14":28.97,"sma_20":2553.75,"sma_60":2706.67,"sma_120":2811.0},{"date":"2024-12-11","open":2206,"high":2265,"low":2206,"close":2265,"volume":2634,"rsi_14":44.32,"sma_20":2553.75,"sma_60":2702.5,"sma_120":2806.79},{"date":"2024-12-12","open":2265,"high":2306,"low":2242,"close":2301,"volume":4655,"rsi_14":48.42,"sma_20":2551.25,"sma_60":2699.33,"sma_120":2802.54},{"date":"2024-12-13","open":2301,"high":2337,"low":2279,"close":2337,"volume":4493,"rsi_14":51.49,"sma_20":2549.25,"sma_60":2696.58,"sma_120":2798.5},{"date":"2024-12-16","open":2342,"high":2356,"low":2301,"close":2356,"volume":3174,"rsi_14":49.48,"sma_20":2547.0,"sma_60":2694.0,"sma_120":2794.54},{"date":"2024-12-17","open":2333,"high":2365,"low":2319,"close":2365,"volume":3880,"rsi_14":50.0,"sma_20":2546.75,"sma_60":2691.5,"sma_120":2791.42},{"date":"2024-12-18","open":2342,"high":2374,"low":2315,"close":2374,"volume":2822,"rsi_14":54.26,"sma_20":2543.5,"sma_60":2689.0,"sma_120":2788.42},{"date":"2024-12-19","open":2328,"high":2374,"low":2324,"close":2351,"volume":1788,"rsi_14":59.3,"sma_20":2545.75,"sma_60":2685.83,"sma_120":2785.17},{"date":"2024-12-20","open":2324,"high":2346,"low":2256,"close":2319,"volume":10939,"rsi_14":54.35,"sma_20":2546.0,"sma_60":2682.0,"sma_120":2781.75},{"date":"2024-12-23","open":2301,"high":2306,"low":2274,"close":2283,"volume":6983,"rsi_14":50.0,"sma_20":2543.75,"sma_60":2677.42,"sma_120":2777.92},{"date":"2024-12-24","open":2283,"high":2315,"low":2283,"close":2315,"volume":6033,"rsi_14":52.83,"sma_20":2541.25,"sma_60":2673.17,"sma_120":2774.08},{"date":"2024-12-26","open":2306,"high":2356,"low":2301,"close":2356,"volume":3972,"rsi_14":58.04,"sma_20":2540.75,"sma_60":2668.67,"sma_120":2770.88},{"date":"2024-12-27","open":2432,"high":2495,"low":2432,"close":2456,"volume":1803,"rsi_14":52.94,"sma_20":2539.5,"sma_60":2664.42,"sma_120":2767.5},{"date":"2024-12-30","open":2461,"high":2461,"low":2423,"close":2428,"volume":1289,"rsi_14":64.29,"sma_20":2540.0,"sma_60":2659.67,"sma_120":2763.71},{"date":"2025-01-02","open":2428,"high":2428,"low":2365,"close":2380,"volume":5662,"rsi_14":51.61,"sma_20":2537.75,"sma_60":2654.08,"sma_120":2759.42},{"date":"2025-01-03","open":2394,"high":2452,"low":2380,"close":2380,"volume":7867,"rsi_14":47.06,"sma_20":2535.5,"sma_60":2648.33,"sma_120":2755.25},{"date":"2025-01-06","open":2380,"high":2408,"low":2380,"close":2408,"volume":5132,"rsi_14":45.78,"sma_20":2534.5,"sma_60":2643.33,"sma_120":2751.25},{"date":"2025-01-07","open":2423,"high":2745,"low":2389,"close":2389,"volume":365372,"rsi_14":37.97,"sma_20":2533.25,"sma_60":2638.42,"sma_120":2747.0},{"date":"2025-01-08","open":2399,"high":2428,"low":2394,"close":2418,"volume":7971,"rsi_14":39.51,"sma_20":2533.0,"sma_60":2633.92,"sma_120":2743.08},{"date":"2025-01-09","open":2432,"high":2437,"low":2375,"close":2408,"volume":17604,"rsi_14":37.04,"sma_20":2539.0,"sma_60":2629.25,"sma_120":2739.12},{"date":"2025-01-10","open":2408,"high":2466,"low":2408,"close":2418,"volume":21192,"rsi_14":37.04,"sma_20":2541.75,"sma_60":2624.5,"sma_120":2735.29},{"date":"2025-01-13","open":2418,"high":2447,"low":2408,"close":2447,"volume":5508,"rsi_14":43.9,"sma_20":2544.0,"sma_60":2620.42,"sma_120":2731.58},{"date":"2025-01-14","open":2437,"high":2485,"low":2432,"close":2471,"volume":3389,"rsi_14":51.25,"sma_20":2545.5,"sma_60":2616.58,"sma_120":2728.08},{"date":"2025-01-15","open":2471,"high":2471,"low":2428,"close":2428,"volume":3855,"rsi_14":50.62,"sma_20":2542.75,"sma_60":2611.67,"sma_120":2724.17},{"date":"2025-01-16","open":2428,"high":2442,"low":2413,"close":2428,"volume":4003,"rsi_14":45.95,"sma_20":2539.0,"sma_60":2607.33,"sma_120":2720.42},{"date":"2025-01-17","open":2428,"high":2471,"low":2423,"close":2471,"volume":1236,"rsi_14":45.95,"sma_20":2537.0,"sma_60":2603.08,"sma_120":2717.0},{"date":"2025-01-20","open":2471,"high":2591,"low":2418,"close":2533,"volume":48341,"rsi_14":60.26,"sma_20":2537.75,"sma_60":2601.17,"sma_120":2714.12},{"date":"2025-01-21","open":2548,"high":2548,"low":2437,"close":2437,"volume":8925,"rsi_14":51.09,"sma_20":2534.75,"sma_60":2598.0,"sma_120":2710.58},{"date":"2025-01-22","open":2447,"high":2932,"low":2428,"close":2932,"volume":1001661,"rsi_14":81.08,"sma_20":2559.25,"sma_60":2602.92,"sma_120":2711.17},{"date":"2025-01-23","open":3221,"high":3812,"low":3029,"close":3812,"volume":5766657,"rsi_14":90.49,"sma_20":2631.5,"sma_60":2622.08,"sma_120":2719.38},{"date":"2025-01-24","open":3961,"high":4336,"low":3221,"close":3452,"volume":4780459,"rsi_14":74.83,"sma_20":2683.25,"sma_60":2635.0,"sma_120":2724.42},{"date":"2025-01-31","open":3437,"high":4312,"low":3428,"close":3855,"volume":4613775,"rsi_14":79.5,"sma_20":2753.75,"sma_60":2655.17,"sma_120":2733.21},{"date":"2025-02-03","open":3735,"high":3841,"low":3418,"close":3423,"volume":797863,"rsi_14":67.39,"sma_20":2804.0,"sma_60":2668.33,"sma_120":2738.08},{"date":"2025-02-04","open":3562,"high":3798,"low":3504,"close":3553,"volume":725014,"rsi_14":69.01,"sma_20":2862.5,"sma_60":2683.08,"sma_120":2744.12},{"date":"2025-02-05","open":3514,"high":3625,"low":3327,"close":3625,"volume":377418,"rsi_14":69.64,"sma_20":2927.25,"sma_60":2699.33,"sma_120":2751.38},{"date":"2025-02-06","open":3634,"high":3961,"low":3461,"close":3591,"volume":1026621,"rsi_14":68.59,"sma_20":2990.25,"sma_60":2714.58,"sma_120":2758.46},{"date":"2025-02-07","open":3591,"high":3774,"low":3413,"close":3452,"volume":184582,"rsi_14":65.36,"sma_20":3044.5,"sma_60":2727.58,"sma_120":2766.62},{"date":"2025-02-10","open":3581,"high":3798,"low":3355,"close":3504,"volume":350351,"rsi_14":66.82,"sma_20":3102.5,"sma_60":2741.75,"sma_120":2773.79},{"date":"2025-02-11","open":3504,"high":3836,"low":3466,"close":3831,"volume":376749,"rsi_14":69.89,"sma_20":3176.0,"sma_60":2761.67,"sma_120":2783.29},{"date":"2025-02-12","open":3831,"high":4067,"low":3802,"close":3995,"volume":818271,"rsi_14":70.88,"sma_20":3258.5,"sma_60":2786.83,"sma_120":2794.25},{"date":"2025-02-13","open":3995,"high":4211,"low":3846,"close":4120,"volume":407403,"rsi_14":71.37,"sma_20":3347.0,"sma_60":2814.17,"sma_120":2806.04},{"date":"2025-02-14","open":4125,"high":4125,"low":3932,"close":4052,"volume":160645,"rsi_14":71.93,"sma_20":3430.5,"sma_60":2842.75,"sma_120":2816.92},{"date":"2025-02-17","open":3990,"high":3990,"low":3577,"close":3726,"volume":587829,"rsi_14":61.29,"sma_20":3495.75,"sma_60":2864.17,"sma_120":2825.46},{"date":"2025-02-18","open":3625,"high":3716,"low":3586,"close":3601,"volume":228166,"rsi_14":46.17,"sma_20":3556.75,"sma_60":2882.92,"sma_120":2832.83},{"date":"2025-02-19","open":3649,"high":3802,"low":3495,"close":3658,"volume":397937,"rsi_14":54.21,"sma_20":3620.75,"sma_60":2902.25,"sma_120":2841.12},{"date":"2025-02-20","open":3673,"high":4754,"low":3673,"close":4754,"volume":3159987,"rsi_14":64.27,"sma_20":3739.5,"sma_60":2941.08,"sma_120":2859.42},{"date":"2025-02-21","open":4807,"high":5048,"low":4408,"close":4913,"volume":2572320,"rsi_14":75.92,"sma_20":3863.25,"sma_60":2981.5,"sma_120":2877.96},{"date":"2025-02-24","open":4788,"high":4980,"low":4379,"close":4932,"volume":1150698,"rsi_14":74.96,"sma_20":3993.0,"sma_60":3024.5,"sma_120":2896.79},{"date":"2025-02-25","open":4846,"high":5423,"low":4730,"close":4942,"volume":1136584,"rsi_14":74.38,"sma_20":4097.5,"sma_60":3067.58,"sma_120":2915.5},{"date":"2025-02-26","open":4884,"high":6057,"low":4740,"close":5326,"volume":2658928,"rsi_14":78.43,"sma_20":4176.25,"sma_60":3117.17,"sma_120":2937.83},{"date":"2025-02-27","open":5326,"high":6922,"low":5211,"close":6845,"volume":4865969,"rsi_14":88.29,"sma_20":4352.75,"sma_60":3192.42,"sma_120":2973.54},{"date":"2025-02-28","open":6769,"high":8124,"low":6740,"close":7220,"volume":5814564,"rsi_14":89.08,"sma_20":4527.75,"sma_60":3274.08,"sma_120":3012.25},{"date":"2025-03-04","open":7528,"high":7922,"low":6519,"close":6797,"volume":1956550,"rsi_14":80.57,"sma_20":4703.25,"sma_60":3348.92,"sma_120":3047.25},{"date":"2025-03-05","open":6797,"high":6942,"low":6124,"close":6538,"volume":1106190,"rsi_14":75.7,"sma_20":4858.5,"sma_60":3420.33,"sma_120":3080.5},{"date":"2025-03-06","open":6451,"high":7672,"low":6182,"close":7451,"volume":1991488,"rsi_14":79.04,"sma_20":5057.5,"sma_60":3507.5,"sma_120":3121.75},{"date":"2025-03-07","open":7595,"high":7788,"low":6019,"close":6720,"volume":2253391,"rsi_14":70.85,"sma_20":5220.25,"sma_60":3582.0,"sma_120":3156.46},{"date":"2025-03-10","open":6346,"high":7672,"low":6086,"close":7172,"volume":1876506,"rsi_14":76.42,"sma_20":5413.75,"sma_60":3664.25,"sma_120":3195.29},{"date":"2025-03-11","open":7019,"high":7547,"low":6749,"close":6894,"volume":964470,"rsi_14":74.66,"sma_20":5590.0,"sma_60":3741.92,"sma_120":3231.92},{"date":"2025-03-12","open":6913,"high":7192,"low":6644,"close":6730,"volume":573548,"rsi_14":72.64,"sma_20":5740.75,"sma_60":3816.58,"sma_120":3267.12},{"date":"2025-03-13","open":6778,"high":6831,"low":6288,"close":6519,"volume":646976,"rsi_14":64.96,"sma_20":5872.0,"sma_60":3889.83,"sma_120":3300.46},{"date":"2025-03-14","open":6346,"high":6845,"low":6326,"close":6788,"volume":712647,"rsi_14":65.6,"sma_20":6010.75,"sma_60":3966.5,"sma_120":3336.58},{"date":"2025-03-17","open":6730,"high":7317,"low":6701,"close":6817,"volume":945033,"rsi_14":65.65,"sma_20":6154.5,"sma_60":4043.0,"sma_120":3372.75},{"date":"2025-03-18","open":6845,"high":7076,"low":6586,"close":6922,"volume":590904,"rsi_14":66.19,"sma_20":6320.75,"sma_60":4120.67,"sma_120":3410.0},{"date":"2025-03-19","open":6922,"high":6990,"low":6240,"close":6336,"volume":801045,"rsi_14":57.99,"sma_20":6463.0,"sma_60":4187.5,"sma_120":3442.04},{"date":"2025-03-20","open":6153,"high":6201,"low":5721,"close":6105,"volume":678250,"rsi_14":42.64,"sma_20":6590.25,"sma_60":4250.0,"sma_120":3472.0},{"date":"2025-03-21","open":5913,"high":6134,"low":5581,"close":5836,"volume":386744,"rsi_14":35.94,"sma_20":6646.5,"sma_60":4307.67,"sma_120":3499.58},{"date":"2025-03-24","open":5721,"high":6740,"low":5576,"close":6519,"volume":1705309,"rsi_14":47.31,"sma_20":6730.0,"sma_60":4377.0,"sma_120":3533.0},{"date":"2025-03-25","open":6682,"high":6826,"low":6384,"close":6663,"volume":599804,"rsi_14":51.23,"sma_20":6820.0,"sma_60":4449.25,"sma_120":3567.54},{"date":"2025-03-26","open":6797,"high":6797,"low":5528,"close":6086,"volume":1639385,"rsi_14":35.57,"sma_20":6879.5,"sma_60":4512.08,"sma_120":3597.04},{"date":"2025-03-27","open":5951,"high":6595,"low":5913,"close":5999,"volume":1247929,"rsi_14":41.18,"sma_20":6914.5,"sma_60":4574.08,"sma_120":3625.75},{"date":"2025-03-28","open":6057,"high":6076,"low":5490,"close":5519,"volume":504012,"rsi_14":29.91,"sma_20":6845.5,"sma_60":4627.17,"sma_120":3650.17},{"date":"2025-03-31","open":5221,"high":5288,"low":4971,"close":5028,"volume":547110,"rsi_14":28.44,"sma_20":6731.5,"sma_60":4671.0,"sma_120":3669.83},{"date":"2025-04-01","open":5048,"high":6509,"low":4980,"close":6346,"volume":2296128,"rsi_14":46.49,"sma_20":6708.0,"sma_60":4738.42,"sma_120":3701.42},{"date":"2025-04-02","open":6538,"high":6547,"low":5451,"close":5663,"volume":1896742,"rsi_14":42.81,"sma_20":6662.5,"sma_60":4794.5,"sma_120":3727.08},{"date":"2025-04-03","open":5663,"high":7355,"low":5596,"close":7355,"volume":6040150,"rsi_14":53.85,"sma_20":6657.5,"sma_60":4880.75,"sma_120":3767.42},{"date":"2025-04-04","open":7355,"high":9557,"low":6480,"close":9557,"volume":7140670,"rsi_14":64.35,"sma_20":6805.0,"sma_60":5005.17,"sma_120":3826.75},{"date":"2025-04-07","open":9643,"high":12422,"low":9614,"close":12422,"volume":8251159,"rsi_14":72.34,"sma_20":7078.0,"sma_60":5178.75,"sma_120":3911.04},{"date":"2025-04-08","open":12787,"high":15402,"low":11518,"close":13614,"volume":11877026,"rsi_14":78.18,"sma_20":7427.5,"sma_60":5373.33,"sma_120":4005.88},{"date":"2025-04-09","open":13614,"high":14325,"low":11778,"close":11931,"volume":2729374,"rsi_14":70.28,"sma_20":7698.0,"sma_60":5538.25,"sma_120":4086.08},{"date":"2025-04-10","open":11941,"high":13095,"low":10768,"close":12287,"volume":2042844,"rsi_14":72.32,"sma_20":7998.0,"sma_60":5709.5,"sma_120":4169.38},{"date":"2025-04-11","open":11864,"high":12249,"low":11201,"close":11701,"volume":1256220,"rsi_14":68.05,"sma_20":8253.5,"sma_60":5870.42,"sma_120":4247.46},{"date":"2025-04-14","open":11182,"high":13652,"low":10768,"close":11826,"volume":7814498,"rsi_14":68.01,"sma_20":8514.0,"sma_60":6033.0,"sma_120":4326.71},{"date":"2025-04-15","open":11518,"high":11951,"low":11162,"close":11451,"volume":1291479,"rsi_14":68.98,"sma_20":8749.5,"sma_60":6188.67,"sma_120":4402.62},{"date":"2025-04-16","open":11672,"high":11835,"low":10191,"close":10326,"volume":1303878,"rsi_14":64.26,"sma_20":8957.0,"sma_60":6325.58,"sma_120":4468.62},{"date":"2025-04-17","open":10028,"high":10086,"low":9086,"close":9566,"volume":1573323,"rsi_14":63.1,"sma_20":9137.0,"sma_60":6449.33,"sma_120":4528.33},{"date":"2025-04-18","open":9461,"high":10335,"low":8788,"close":9528,"volume":2703224,"rsi_14":65.0,"sma_20":9329.0,"sma_60":6571.67,"sma_120":4587.38},{"date":"2025-04-21","open":9528,"high":9999,"low":8874,"close":9739,"volume":1522917,"rsi_14":62.21,"sma_20":9496.5,"sma_60":6696.58,"sma_120":4648.88},{"date":"2025-04-22","open":9768,"high":9941,"low":8701,"close":8768,"volume":1143884,"rsi_14":60.95,"sma_20":9606.0,"sma_60":6806.33,"sma_120":4702.17},{"date":"2025-04-23","open":8845,"high":9143,"low":7807,"close":8076,"volume":1213287,"rsi_14":52.74,"sma_20":9709.5,"sma_60":6895.5,"sma_120":4749.21},{"date":"2025-04-24","open":8143,"high":8153,"low":7615,"close":7807,"volume":747318,"rsi_14":42.22,"sma_20":9803.5,"sma_60":6964.75,"sma_120":4793.42},{"date":"2025-04-25","open":7624,"high":7672,"low":6672,"close":6701,"volume":1895589,"rsi_14":19.86,"sma_20":9865.0,"sma_60":7021.08,"sma_120":4828.04},{"date":"2025-04-28","open":6692,"high":6740,"low":6067,"close":6336,"volume":1784741,"rsi_14":7.99,"sma_20":9933.0,"sma_60":7064.08,"sma_120":4859.62},{"date":"2025-04-29","open":6365,"high":7643,"low":5442,"close":5519,"volume":10112976,"rsi_14":8.88,"sma_20":9890.0,"sma_60":7100.42,"sma_120":4884.38},{"date":"2025-04-30","open":5634,"high":5836,"low":4874,"close":5288,"volume":2535571,"rsi_14":4.39,"sma_20":9870.5,"sma_60":7130.5,"sma_120":4906.79},{"date":"2025-05-02","open":5576,"high":6297,"low":4269,"close":4336,"volume":5854653,"rsi_14":4.19,"sma_20":9713.5,"sma_60":7142.83,"sma_120":4921.08},{"date":"2025-05-07","open":5144,"high":5634,"low":5115,"close":5634,"volume":8058839,"rsi_14":16.39,"sma_20":9509.5,"sma_60":7178.25,"sma_120":4946.42},{"date":"2025-05-08","open":6595,"high":7317,"low":6346,"close":7317,"volume":10384845,"rsi_14":30.35,"sma_20":9244.0,"sma_60":7245.25,"sma_120":4986.42},{"date":"2025-05-09","open":8163,"high":9509,"low":8076,"close":8557,"volume":16420403,"rsi_14":41.68,"sma_20":8981.0,"sma_60":7332.83,"sma_120":5037.29},{"date":"2025-05-12","open":11124,"high":11124,"low":11124,"close":11124,"volume":1224551,"rsi_14":56.26,"sma_20":8939.0,"sma_60":7459.25,"sma_120":5110.46},{"date":"2025-05-13","open":12845,"high":14229,"low":11182,"close":12566,"volume":13130561,"rsi_14":60.97,"sma_20":8953.5,"sma_60":7607.83,"sma_120":5197.33},{"date":"2025-05-14","open":12201,"high":12653,"low":10557,"close":10816,"volume":5963644,"rsi_14":53.5,"sma_20":8907.5,"sma_60":7723.92,"sma_120":5269.04},{"date":"2025-05-15","open":10287,"high":10384,"low":8009,"close":8163,"volume":3861426,"rsi_14":48.23,"sma_20":8717.0,"sma_60":7795.17,"sma_120":5318.96},{"date":"2025-05-16","open":7893,"high":8989,"low":7624,"close":7980,"volume":2952729,"rsi_14":49.71,"sma_20":8536.5,"sma_60":7868.92,"sma_120":5366.54},{"date":"2025-05-19","open":8268,"high":8278,"low":6451,"close":6730,"volume":2036148,"rsi_14":46.93,"sma_20":8349.5,"sma_60":7923.17,"sma_120":5403.04},{"date":"2025-05-20","open":6326,"high":8749,"low":6297,"close":8749,"volume":7782448,"rsi_14":55.55,"sma_20":8307.0,"sma_60":8011.42,"sma_120":5456.83},{"date":"2025-05-21","open":8653,"high":10739,"low":8278,"close":9432,"volume":11558838,"rsi_14":58.25,"sma_20":8302.0,"sma_60":8092.5,"sma_120":5516.79},{"date":"2025-05-22","open":10057,"high":10787,"low":8845,"close":8845,"volume":4943942,"rsi_14":58.97,"sma_20":8255.5,"sma_60":8160.67,"sma_120":5571.08},{"date":"2025-05-23","open":8134,"high":10537,"low":8076,"close":9951,"volume":9776957,"rsi_14":62.01,"sma_20":8317.0,"sma_60":8247.67,"sma_120":5636.08},{"date":"2025-05-26","open":10326,"high":10951,"low":9374,"close":9586,"volume":4529842,"rsi_14":63.94,"sma_20":8395.5,"sma_60":8328.17,"sma_120":5697.88},{"date":"2025-05-27","open":9672,"high":9903,"low":8461,"close":8595,"volume":3851213,"rsi_14":58.0,"sma_20":8436.5,"sma_60":8384.83,"sma_120":5751.0},{"date":"2025-05-28","open":8653,"high":8922,"low":7317,"close":7393,"volume":3229774,"rsi_14":50.21,"sma_20":8472.5,"sma_60":8394.33,"sma_120":5793.38},{"date":"2025-05-29","open":6711,"high":7374,"low":6211,"close":6317,"volume":4506786,"rsi_14":43.73,"sma_20":8471.5,"sma_60":8378.67,"sma_120":5826.38},{"date":"2025-05-30","open":6384,"high":6442,"low":5538,"close":5548,"volume":3373205,"rsi_14":32.66,"sma_20":8473.0,"sma_60":8357.0,"sma_120":5852.96},{"date":"2025-06-02","open":5423,"high":5884,"low":4701,"close":4769,"volume":3443499,"rsi_14":24.7,"sma_20":8446.0,"sma_60":8326.33,"sma_120":5873.33},{"date":"2025-06-04","open":3750,"high":4230,"low":3750,"close":4158,"volume":3077596,"rsi_14":26.68,"sma_20":8436.75,"sma_60":8269.25,"sma_120":5888.38},{"date":"2025-06-05","open":4216,"high":4528,"low":3971,"close":4451,"volume":1808125,"rsi_14":34.42,"sma_20":8375.25,"sma_60":8229.92,"sma_120":5905.96},{"date":"2025-06-09","open":4413,"high":5259,"low":4365,"close":5192,"volume":2805281,"rsi_14":38.82,"sma_20":8264.75,"sma_60":8195.58,"sma_120":5929.92},{"date":"2025-06-10","open":5240,"high":5278,"low":4634,"close":4721,"volume":1321368,"rsi_14":41.41,"sma_20":8065.25,"sma_60":8157.92,"sma_120":5949.92},{"date":"2025-06-11","open":4711,"high":4884,"low":4600,"close":4778,"volume":687799,"rsi_14":29.59,"sma_20":7735.25,"sma_60":8124.08,"sma_120":5970.33},{"date":"2025-06-12","open":4778,"high":5009,"low":4701,"close":4855,"volume":660044,"rsi_14":24.92,"sma_20":7334.25,"sma_60":8095.25,"sma_120":5992.54},{"date":"2025-06-13","open":4826,"high":5009,"low":4528,"close":4586,"volume":515833,"rsi_14":25.82,"sma_20":7010.25,"sma_60":8057.08,"sma_120":6011.79},{"date":"2025-06-16","open":4557,"high":4658,"low":4365,"close":4562,"volume":393841,"rsi_14":15.12,"sma_20":6823.0,"sma_60":8018.0,"sma_120":6030.5},{"date":"2025-06-17","open":4605,"high":4754,"low":4538,"close":4644,"volume":334658,"rsi_14":16.8,"sma_20":6649.5,"sma_60":7978.5,"sma_120":6049.58},{"date":"2025-06-18","open":4615,"high":5048,"low":4596,"close":4826,"volume":824864,"rsi_14":21.59,"sma_20":6550.5,"sma_60":7952.33,"sma_120":6069.92},{"date":"2025-06-19","open":4932,"high":5192,"low":4745,"close":4999,"volume":831356,"rsi_14":28.64,"sma_20":6355.5,"sma_60":7933.17,"sma_120":6091.58},{"date":"2025-06-20","open":5048,"high":5048,"low":4807,"close":4817,"volume":399360,"rsi_14":34.08,"sma_20":6115.5,"sma_60":7915.5,"sma_120":6111.58},{"date":"2025-06-23","open":4721,"high":4826,"low":4490,"close":4778,"volume":262323,"rsi_14":40.34,"sma_20":5904.0,"sma_60":7885.33,"sma_120":6131.17},{"date":"2025-06-24","open":4788,"high":4874,"low":4721,"close":4798,"volume":226664,"rsi_14":50.45,"sma_20":5636.0,"sma_60":7853.0,"sma_120":6151.12},{"date":"2025-06-25","open":4865,"high":4865,"low":4644,"close":4754,"volume":200844,"rsi_14":61.23,"sma_20":5384.75,"sma_60":7829.92,"sma_120":6171.0},{"date":"2025-06-26","open":4769,"high":5019,"low":4697,"close":4884,"volume":456425,"rsi_14":58.69,"sma_20":5191.75,"sma_60":7810.58,"sma_120":6192.33},{"date":"2025-06-27","open":4793,"high":4923,"low":4788,"close":4826,"volume":167825,"rsi_14":39.89,"sma_20":5058.25,"sma_60":7798.58,"sma_120":6212.88},{"date":"2025-06-30","open":4826,"high":5182,"low":4778,"close":5173,"volume":579759,"rsi_14":63.43,"sma_20":4998.75,"sma_60":7801.08,"sma_120":6236.04},{"date":"2025-07-01","open":5124,"high":5134,"low":4817,"close":4942,"volume":625146,"rsi_14":54.4,"sma_20":4967.25,"sma_60":7776.75,"sma_120":6257.58},{"date":"2025-07-02","open":4942,"high":5269,"low":4884,"close":5134,"volume":618033,"rsi_14":57.07,"sma_20":4986.25,"sma_60":7767.58,"sma_120":6281.04},{"date":"2025-07-03","open":5192,"high":5326,"low":4990,"close":5134,"volume":729730,"rsi_14":66.1,"sma_20":5037.0,"sma_60":7729.08,"sma_120":6304.92},{"date":"2025-07-04","open":5221,"high":5221,"low":5019,"close":5115,"volume":189445,"rsi_14":66.29,"sma_20":5071.5,"sma_60":7652.08,"sma_120":6328.62},{"date":"2025-07-07","open":5384,"high":5903,"low":5048,"close":5624,"volume":1960176,"rsi_14":73.08,"sma_20":5094.0,"sma_60":7534.25,"sma_120":6356.5},{"date":"2025-07-08","open":5624,"high":6144,"low":5538,"close":6124,"volume":1132432,"rsi_14":76.57,"sma_20":5167.0,"sma_60":7404.42,"sma_120":6388.88},{"date":"2025-07-09","open":6057,"high":6259,"low":5538,"close":5740,"volume":1033557,"rsi_14":63.95,"sma_20":5217.0,"sma_60":7297.08,"sma_120":6417.67},{"date":"2025-07-10","open":5884,"high":6067,"low":5769,"close":6067,"volume":552172,"rsi_14":72.34,"sma_20":5280.0,"sma_60":7189.25,"sma_120":6449.38},{"date":"2025-07-11","open":6028,"high":6076,"low":5855,"close":5999,"volume":311263,"rsi_14":71.6,"sma_20":5353.5,"sma_60":7090.42,"sma_120":6480.42},{"date":"2025-07-14","open":5951,"high":6047,"low":5788,"close":5942,"volume":165649,"rsi_14":69.97,"sma_20":5425.25,"sma_60":6988.42,"sma_120":6510.71},{"date":"2025-07-15","open":6019,"high":6019,"low":5769,"close":5865,"volume":232355,"rsi_14":69.15,"sma_20":5488.75,"sma_60":6891.58,"sma_120":6540.12},{"date":"2025-07-16","open":5865,"high":5922,"low":5721,"close":5874,"volume":161760,"rsi_14":67.82,"sma_20":5543.25,"sma_60":6814.42,"sma_120":6570.0},{"date":"2025-07-17","open":5865,"high":5865,"low":5682,"close":5778,"volume":159252,"rsi_14":66.89,"sma_20":5583.75,"sma_60":6748.75,"sma_120":6599.04},{"date":"2025-07-18","open":5769,"high":6057,"low":5740,"close":6028,"volume":386727,"rsi_14":65.72,"sma_20":5646.75,"sma_60":6688.08,"sma_120":6629.88},{"date":"2025-07-21","open":6105,"high":6153,"low":5105,"close":5153,"volume":2091536,"rsi_14":53.14,"sma_20":5666.25,"sma_60":6608.58,"sma_120":6652.58},{"date":"2025-07-22","open":5221,"high":5230,"low":4990,"close":5048,"volume":562087,"rsi_14":48.68,"sma_20":5679.25,"sma_60":6544.08,"sma_120":6675.21},{"date":"2025-07-23","open":5048,"high":5192,"low":4961,"close":5105,"volume":312568,"rsi_14":49.57,"sma_20":5697.5,"sma_60":6492.58,"sma_120":6694.04},{"date":"2025-07-24","open":5134,"high":5317,"low":5076,"close":5153,"volume":445058,"rsi_14":50.57,"sma_20":5711.5,"sma_60":6446.58,"sma_120":6705.67},{"date":"2025-07-25","open":5182,"high":5192,"low":4826,"close":4990,"volume":356258,"rsi_14":39.49,"sma_20":5720.0,"sma_60":6416.92,"sma_120":6719.0},{"date":"2025-07-28","open":4999,"high":5009,"low":4874,"close":4913,"volume":242800,"rsi_14":26.67,"sma_20":5706.5,"sma_60":6392.25,"sma_120":6728.17},{"date":"2025-07-29","open":4913,"high":4971,"low":4754,"close":4788,"volume":198592,"rsi_14":29.63,"sma_20":5698.5,"sma_60":6379.58,"sma_120":6740.0},{"date":"2025-07-30","open":4788,"high":4874,"low":4730,"close":4759,"volume":210692,"rsi_14":17.92,"sma_20":5679.0,"sma_60":6370.42,"sma_120":6750.46},{"date":"2025-07-31","open":4793,"high":4951,"low":4711,"close":4836,"volume":170954,"rsi_14":21.6,"sma_20":5663.5,"sma_60":6379.08,"sma_120":6760.96},{"date":"2025-08-01","open":4836,"high":4855,"low":4639,"close":4668,"volume":268289,"rsi_14":20.49,"sma_20":5640.25,"sma_60":6362.33,"sma_120":6770.29},{"date":"2025-08-04","open":4663,"high":5028,"low":4625,"close":5028,"volume":329391,"rsi_14":32.87,"sma_20":5609.25,"sma_60":6322.67,"sma_120":6783.96},{"date":"2025-08-05","open":5028,"high":5144,"low":4894,"close":4903,"volume":172487,"rsi_14":31.02,"sma_20":5545.75,"sma_60":6259.33,"sma_120":6796.08},{"date":"2025-08-06","open":4951,"high":4990,"low":4807,"close":4990,"volume":91403,"rsi_14":34.53,"sma_20":5506.75,"sma_60":6153.0,"sma_120":6806.12},{"date":"2025-08-07","open":4971,"high":5057,"low":4836,"close":4874,"volume":153619,"rsi_14":26.1,"sma_20":5444.75,"sma_60":6019.67,"sma_120":6813.75},{"date":"2025-08-08","open":4903,"high":4903,"low":4793,"close":4793,"volume":125548,"rsi_14":38.87,"sma_20":5382.0,"sma_60":5915.25,"sma_120":6819.58},{"date":"2025-08-11","open":4735,"high":4846,"low":4581,"close":4625,"volume":262334,"rsi_14":37.43,"sma_20":5313.5,"sma_60":5853.92,"sma_120":6824.54},{"date":"2025-08-12","open":4620,"high":4658,"low":4519,"close":4557,"volume":212207,"rsi_14":33.81,"sma_20":5245.5,"sma_60":5794.58,"sma_120":6831.75},{"date":"2025-08-13","open":4519,"high":4596,"low":4375,"close":4399,"volume":259597,"rsi_14":29.07,"sma_20":5168.75,"sma_60":5754.17,"sma_120":6838.67},{"date":"2025-08-14","open":4360,"high":4509,"low":4360,"close":4447,"volume":140927,"rsi_14":33.9,"sma_20":5099.5,"sma_60":5679.58,"sma_120":6845.5},{"date":"2025-08-18","open":4456,"high":4586,"low":4423,"close":4528,"volume":199411,"rsi_14":38.64,"sma_20":5021.5,"sma_60":5594.58,"sma_120":6843.54},{"date":"2025-08-19","open":4504,"high":4730,"low":4500,"close":4649,"volume":281645,"rsi_14":45.87,"sma_20":4995.25,"sma_60":5521.83,"sma_120":6841.25},{"date":"2025-08-20","open":4658,"high":4740,"low":4504,"close":4600,"volume":205137,"rsi_14":45.35,"sma_20":4972.0,"sma_60":5429.08,"sma_120":6838.38},{"date":"2025-08-21","open":4591,"high":4615,"low":4201,"close":4403,"volume":346623,"rsi_14":38.16,"sma_20":4935.5,"sma_60":5339.25,"sma_120":6833.71},{"date":"2025-08-22","open":4408,"high":4567,"low":4384,"close":4538,"volume":237163,"rsi_14":46.38,"sma_20":4903.5,"sma_60":5268.92,"sma_120":6826.88},{"date":"2025-08-25","open":4519,"high":4581,"low":4302,"close":4360,"volume":372502,"rsi_14":29.25,"sma_20":4870.75,"sma_60":5216.33,"sma_120":6805.33},{"date":"2025-08-26","open":4379,"high":4682,"low":3788,"close":3971,"volume":1747346,"rsi_14":25.13,"sma_20":4821.75,"sma_60":5175.67,"sma_120":6777.17},{"date":"2025-08-27","open":3971,"high":4024,"low":3932,"close":3980,"volume":224310,"rsi_14":21.93,"sma_20":4779.75,"sma_60":5148.5,"sma_120":6752.75},{"date":"2025-08-28","open":3980,"high":4019,"low":3942,"close":4004,"volume":222512,"rsi_14":24.51,"sma_20":4740.5,"sma_60":5135.25,"sma_120":6730.79},{"date":"2025-08-29","open":4024,"high":4115,"low":3966,"close":4000,"volume":139394,"rsi_14":25.66,"sma_20":4697.0,"sma_60":5132.5,"sma_120":6700.88},{"date":"2025-09-01","open":4000,"high":4028,"low":3927,"close":3990,"volume":129257,"rsi_14":28.43,"sma_20":4661.75,"sma_60":5124.5,"sma_120":6677.21},{"date":"2025-09-02","open":3990,"high":4038,"low":3870,"close":3894,"volume":115498,"rsi_14":27.88,"sma_20":4602.75,"sma_60":5102.0,"sma_120":6648.79},{"date":"2025-09-03","open":3894,"high":3894,"low":3798,"close":3879,"volume":127424,"rsi_14":30.85,"sma_20":4549.5,"sma_60":5087.42,"sma_120":6622.67},{"date":"2025-09-04","open":3879,"high":4000,"low":3855,"close":3942,"volume":98134,"rsi_14":31.58,"sma_20":4495.0,"sma_60":5072.92,"sma_120":6598.5},{"date":"2025-09-05","open":4009,"high":4009,"low":3851,"close":3879,"volume":78898,"rsi_14":25.98,"sma_20":4443.25,"sma_60":5056.0,"sma_120":6575.62},{"date":"2025-09-08","open":3879,"high":3952,"low":3855,"close":3918,"volume":63448,"rsi_14":21.21,"sma_20":4397.75,"sma_60":5044.42,"sma_120":6550.75},{"date":"2025-09-09","open":3918,"high":3976,"low":3884,"close":3913,"volume":76859,"rsi_14":21.96,"sma_20":4360.75,"sma_60":5033.17,"sma_120":6525.58},{"date":"2025-09-10","open":3913,"high":3952,"low":3841,"close":3889,"volume":142408,"rsi_14":25.57,"sma_20":4326.0,"sma_60":5020.08,"sma_120":6499.29},{"date":"2025-09-11","open":3889,"high":3937,"low":3846,"close":3879,"volume":88922,"rsi_14":14.51,"sma_20":4299.0,"sma_60":5003.67,"sma_120":6478.0},{"date":"2025-09-12","open":3894,"high":3966,"low":3865,"close":3894,"volume":131219,"rsi_14":19.5,"sma_20":4270.25,"sma_60":4984.5,"sma_120":6458.83},{"date":"2025-09-15","open":3961,"high":3961,"low":3827,"close":3846,"volume":98462,"rsi_14":35.23,"sma_20":4234.75,"sma_60":4967.67,"sma_120":6441.58},{"date":"2025-09-16","open":3846,"high":3923,"low":3846,"close":3894,"volume":70952,"rsi_14":40.62,"sma_20":4195.5,"sma_60":4952.33,"sma_120":6418.83},{"date":"2025-09-17","open":3894,"high":3908,"low":3846,"close":3860,"volume":58690,"rsi_14":34.69,"sma_20":4157.0,"sma_60":4936.08,"sma_120":6394.54},{"date":"2025-09-18","open":3865,"high":3899,"low":3855,"close":3855,"volume":54167,"rsi_14":34.0,"sma_20":4128.0,"sma_60":4920.33,"sma_120":6375.12},{"date":"2025-09-19","open":4000,"high":4030,"low":3970,"close":3990,"volume":76309,"rsi_14":34.0,"sma_20":4091.5,"sma_60":4902.17,"sma_120":6356.38},{"date":"2025-09-22","open":3836,"high":3855,"low":3774,"close":3778,"volume":94078,"rsi_14":36.96,"sma_20":4061.25,"sma_60":4884.0,"sma_120":6341.29},{"date":"2025-09-23","open":3778,"high":3798,"low":3692,"close":3711,"volume":133052,"rsi_14":33.01,"sma_20":4047.75,"sma_60":4858.67,"sma_120":6329.88},{"date":"2025-09-24","open":3716,"high":3769,"low":3567,"close":3663,"volume":104641,"rsi_14":21.0,"sma_20":4031.25,"sma_60":4836.5,"sma_120":6306.62},{"date":"2025-09-25","open":3663,"high":3764,"low":3663,"close":3721,"volume":55279,"rsi_14":33.33,"sma_20":4016.5,"sma_60":4812.0,"sma_120":6289.79},{"date":"2025-09-26","open":3706,"high":3740,"low":3605,"close":3625,"volume":74120,"rsi_14":22.52,"sma_20":3997.0,"sma_60":4785.83,"sma_120":6257.46},{"date":"2025-09-29","open":3625,"high":3697,"low":3625,"close":3682,"volume":33546,"rsi_14":30.33,"sma_20":3981.0,"sma_60":4761.0,"sma_120":6206.54},{"date":"2025-09-30","open":3682,"high":3687,"low":3601,"close":3605,"volume":40445,"rsi_14":27.82,"sma_20":3966.0,"sma_60":4726.0,"sma_120":6130.12},{"date":"2025-10-01","open":3615,"high":3634,"low":3581,"close":3601,"volume":37756,"rsi_14":28.03,"sma_20":3951.5,"sma_60":4682.25,"sma_120":6043.33},{"date":"2025-10-02","open":3601,"high":3644,"low":3601,"close":3629,"volume":21888,"rsi_14":29.63,"sma_20":3935.25,"sma_60":4645.67,"sma_120":5971.38},{"date":"2025-10-10","open":3629,"high":3658,"low":3471,"close":3500,"volume":90347,"rsi_14":26.32,"sma_20":3915.5,"sma_60":4601.17,"sma_120":5895.21},{"date":"2025-10-13","open":3480,"high":3577,"low":3423,"close":3562,"volume":58425,"rsi_14":27.74,"sma_20":3897.0,"sma_60":4558.92,"sma_120":5824.67},{"date":"2025-10-14","open":3634,"high":3634,"low":3495,"close":3519,"volume":49112,"rsi_14":27.39,"sma_20":3876.5,"sma_60":4516.92,"sma_120":5752.67},{"date":"2025-10-15","open":3533,"high":3629,"low":3524,"close":3605,"volume":50001,"rsi_14":35.47,"sma_20":3861.75,"sma_60":4477.75,"sma_120":5684.67},{"date":"2025-10-16","open":3629,"high":3899,"low":3629,"close":3817,"volume":261036,"rsi_14":49.07,"sma_20":3858.5,"sma_60":4442.08,"sma_120":5628.25},{"date":"2025-10-17","open":3783,"high":3783,"low":3644,"close":3668,"volume":131391,"rsi_14":45.06,"sma_20":3846.75,"sma_60":4405.5,"sma_120":5577.12},{"date":"2025-10-20","open":3668,"high":3745,"low":3562,"close":3673,"volume":106861,"rsi_14":48.18,"sma_20":3837.75,"sma_60":4364.67,"sma_120":5526.38},{"date":"2025-10-21","open":3653,"high":3802,"low":3653,"close":3740,"volume":87113,"rsi_14":53.57,"sma_20":3829.75,"sma_60":4340.17,"sma_120":5474.38},{"date":"2025-10-22","open":3740,"high":3870,"low":3663,"close":3870,"volume":93322,"rsi_14":56.49,"sma_20":3830.25,"sma_60":4319.75,"sma_120":5431.92},{"date":"2025-10-23","open":3870,"high":3870,"low":3706,"close":3730,"volume":83178,"rsi_14":54.44,"sma_20":3824.25,"sma_60":4295.92,"sma_120":5394.25},{"date":"2025-10-24","open":3730,"high":3754,"low":3653,"close":3697,"volume":88777,"rsi_14":50.62,"sma_20":3817.0,"sma_60":4270.67,"sma_120":5358.62},{"date":"2025-10-27","open":3697,"high":3788,"low":3697,"close":3735,"volume":69928,"rsi_14":55.74,"sma_20":3814.75,"sma_60":4248.92,"sma_120":5332.92},{"date":"2025-10-28","open":3740,"high":3778,"low":3678,"close":3711,"volume":65473,"rsi_14":54.81,"sma_20":3814.75,"sma_60":4228.08,"sma_120":5310.17},{"date":"2025-10-29","open":3711,"high":3860,"low":3711,"close":3750,"volume":80188,"rsi_14":55.19,"sma_20":3819.25,"sma_60":4210.08,"sma_120":5294.83},{"date":"2025-10-30","open":3846,"high":3894,"low":3702,"close":3740,"volume":109710,"rsi_14":61.57,"sma_20":3820.25,"sma_60":4192.42,"sma_120":5281.42},{"date":"2025-10-31","open":3740,"high":3788,"low":3673,"close":3702,"volume":61068,"rsi_14":56.87,"sma_20":3824.25,"sma_60":4172.75,"sma_120":5275.92},{"date":"2025-11-03","open":3721,"high":3721,"low":3538,"close":3538,"volume":103338,"rsi_14":50.85,"sma_20":3816.75,"sma_60":4153.17,"sma_120":5257.75},{"date":"2025-11-04","open":3538,"high":3581,"low":3461,"close":3461,"volume":53723,"rsi_14":43.59,"sma_20":3809.25,"sma_60":4126.0,"sma_120":5224.33},{"date":"2025-11-05","open":3471,"high":3476,"low":3336,"close":3413,"volume":63208,"rsi_14":29.0,"sma_20":3799.5,"sma_60":4100.17,"sma_120":5179.75},{"date":"2025-11-06","open":3408,"high":3471,"low":3403,"close":3437,"volume":40078,"rsi_14":36.21,"sma_20":3789.5,"sma_60":4073.25,"sma_120":5113.12},{"date":"2025-11-07","open":3437,"high":3437,"low":3360,"close":3384,"volume":55622,"rsi_14":33.7,"sma_20":3783.5,"sma_60":4047.42,"sma_120":5033.54},{"date":"2025-11-10","open":3384,"high":3615,"low":3384,"close":3538,"volume":78013,"rsi_14":39.6,"sma_20":3782.25,"sma_60":4025.67,"sma_120":4970.46},{"date":"2025-11-11","open":3538,"high":3601,"low":3471,"close":3480,"volume":35837,"rsi_14":28.34,"sma_20":3780.25,"sma_60":4005.83,"sma_120":4929.88},{"date":"2025-11-12","open":3447,"high":3562,"low":3442,"close":3533,"volume":48930,"rsi_14":37.87,"sma_20":3776.5,"sma_60":3988.08,"sma_120":4891.33},{"date":"2025-11-13","open":3533,"high":3557,"low":3504,"close":3553,"volume":28479,"rsi_14":40.96,"sma_20":3762.75,"sma_60":3973.42,"sma_120":4863.79},{"date":"2025-11-14","open":3509,"high":3591,"low":3490,"close":3500,"volume":42023,"rsi_14":35.5,"sma_20":3754.0,"sma_60":3957.0,"sma_120":4818.29},{"date":"2025-11-17","open":3528,"high":3538,"low":3471,"close":3490,"volume":58546,"rsi_14":36.14,"sma_20":3744.5,"sma_60":3939.0,"sma_120":4766.79},{"date":"2025-11-18","open":3485,"high":3504,"low":3413,"close":3442,"volume":64948,"rsi_14":30.95,"sma_20":3729.0,"sma_60":3918.08,"sma_120":4719.96},{"date":"2025-11-19","open":3432,"high":3476,"low":3403,"close":3442,"volume":35364,"rsi_14":31.33,"sma_20":3706.75,"sma_60":3898.0,"sma_120":4663.54},{"date":"2025-11-20","open":3442,"high":3591,"low":3442,"close":3548,"volume":37297,"rsi_14":41.11,"sma_20":3697.25,"sma_60":3883.17,"sma_120":4611.21},{"date":"2025-11-21","open":3543,"high":3577,"low":3461,"close":3524,"volume":30397,"rsi_14":49.01,"sma_20":3688.25,"sma_60":3865.58,"sma_120":4567.25},{"date":"2025-11-24","open":3524,"high":3577,"low":3480,"close":3533,"volume":48462,"rsi_14":55.47,"sma_20":3677.75,"sma_60":3851.25,"sma_120":4533.79},{"date":"2025-11-25","open":3533,"high":3548,"low":3466,"close":3480,"volume":36021,"rsi_14":55.07,"sma_20":3665.75,"sma_60":3842.75,"sma_120":4509.21},{"date":"2025-11-26","open":3423,"high":3653,"low":3423,"close":3577,"volume":66322,"rsi_14":59.48,"sma_20":3656.75,"sma_60":3835.75,"sma_120":4492.12},{"date":"2025-11-27","open":3577,"high":3605,"low":3567,"close":3591,"volume":26210,"rsi_14":64.83,"sma_20":3649.0,"sma_60":3828.58,"sma_120":4481.92},{"date":"2025-11-28","open":3591,"high":3682,"low":3591,"close":3682,"volume":43692,"rsi_14":61.36,"sma_20":3648.0,"sma_60":3823.08,"sma_120":4477.79},{"date":"2025-12-01","open":3692,"high":3783,"low":3682,"close":3750,"volume":63906,"rsi_14":70.9,"sma_20":3659.0,"sma_60":3818.92,"sma_120":4471.71},{"date":"2025-12-02","open":3735,"high":3774,"low":3702,"close":3759,"volume":38019,"rsi_14":68.8,"sma_20":3674.5,"sma_60":3816.58,"sma_120":4459.29},{"date":"2025-12-03","open":3759,"high":3798,"low":3740,"close":3783,"volume":49602,"rsi_14":69.05,"sma_20":3693.75,"sma_60":3814.92,"sma_120":4451.17},{"date":"2025-12-04","open":3783,"high":3851,"low":3759,"close":3836,"volume":78436,"rsi_14":77.78,"sma_20":3714.5,"sma_60":3813.08,"sma_120":4443.0},{"date":"2025-12-05","open":3836,"high":3923,"low":3764,"close":3894,"volume":97821,"rsi_14":80.88,"sma_20":3741.0,"sma_60":3813.33,"sma_120":4434.67},{"date":"2025-12-08","open":3903,"high":3937,"low":3838,"close":3894,"volume":45607,"rsi_14":87.3,"sma_20":3759.5,"sma_60":3812.92,"sma_120":4428.67},{"date":"2025-12-09","open":3894,"high":3894,"low":3769,"close":3827,"volume":68194,"rsi_14":78.57,"sma_20":3777.5,"sma_60":3811.42,"sma_120":4422.29},{"date":"2025-12-10","open":3827,"high":3827,"low":3740,"close":3778,"volume":48187,"rsi_14":68.75,"sma_20":3790.25,"sma_60":3809.5,"sma_120":4414.79},{"date":"2025-12-11","open":3750,"high":3913,"low":3721,"close":3846,"volume":45186,"rsi_14":74.45,"sma_20":3805.5,"sma_60":3808.92,"sma_120":4406.29},{"date":"2025-12-12","open":3807,"high":3870,"low":3793,"close":3831,"volume":27588,"rsi_14":72.46,"sma_20":3822.75,"sma_60":3807.83,"sma_120":4396.17},{"date":"2025-12-15","open":3822,"high":3894,"low":3783,"close":3860,"volume":41164,"rsi_14":79.7,"sma_20":3842.0,"sma_60":3808.08,"sma_120":4387.88},{"date":"2025-12-16","open":3860,"high":3860,"low":3750,"close":3750,"volume":36882,"rsi_14":63.24,"sma_20":3858.0,"sma_60":3805.58,"sma_120":4378.96},{"date":"2025-12-17","open":3750,"high":3827,"low":3750,"close":3774,"volume":24386,"rsi_14":63.77,"sma_20":3875.25,"sma_60":3804.08,"sma_120":4370.08},{"date":"2025-12-18","open":3774,"high":3798,"low":3721,"close":3740,"volume":18548,"rsi_14":54.76,"sma_20":3885.25,"sma_60":3802.25,"sma_120":4361.29},{"date":"2025-12-19","open":3740,"high":3759,"low":3673,"close":3735,"volume":18645,"rsi_14":48.67,"sma_20":3896.25,"sma_60":3800.5,"sma_120":4351.33},{"date":"2025-12-22","open":3726,"high":3774,"low":3711,"close":3745,"volume":19541,"rsi_14":48.67,"sma_20":3907.25,"sma_60":3799.92,"sma_120":4341.96},{"date":"2025-12-23","open":3745,"high":3759,"low":3682,"close":3687,"volume":34130,"rsi_14":41.67,"sma_20":3918.0,"sma_60":3799.5,"sma_120":4329.08},{"date":"2025-12-24","open":3687,"high":3846,"low":3673,"close":3745,"volume":31733,"rsi_14":42.15,"sma_20":3926.75,"sma_60":3800.92,"sma_120":4318.71},{"date":"2025-12-26","open":3745,"high":3769,"low":3702,"close":3740,"volume":22159,"rsi_14":35.45,"sma_20":3934.5,"sma_60":3801.25,"sma_120":4306.62},{"date":"2025-12-29","open":3880,"high":3880,"low":3810,"close":3825,"volume":33622,"rsi_14":31.71,"sma_20":3934.25,"sma_60":3802.17,"sma_120":4294.0},{"date":"2025-12-30","open":3835,"high":3835,"low":3770,"close":3790,"volume":34014,"rsi_14":33.62,"sma_20":3928.75,"sma_60":3801.5,"sma_120":4281.25},{"date":"2026-01-02","open":3790,"high":3825,"low":3675,"close":3735,"volume":27535,"rsi_14":33.33,"sma_20":3920.0,"sma_60":3801.25,"sma_120":4263.62},{"date":"2026-01-05","open":3705,"high":3770,"low":3675,"close":3770,"volume":37893,"rsi_14":29.09,"sma_20":3911.75,"sma_60":3801.67,"sma_120":4241.96},{"date":"2026-01-06","open":3810,"high":3890,"low":3745,"close":3750,"volume":21185,"rsi_14":28.83,"sma_20":3899.75,"sma_60":3801.25,"sma_120":4223.46},{"date":"2026-01-07","open":3750,"high":3770,"low":3675,"close":3690,"volume":27211,"rsi_14":22.22,"sma_20":3881.75,"sma_60":3802.08,"sma_120":4201.62},{"date":"2026-01-08","open":3730,"high":3730,"low":3570,"close":3600,"volume":25963,"rsi_14":23.21,"sma_20":3859.25,"sma_60":3800.33,"sma_120":4179.62},{"date":"2026-01-09","open":3600,"high":3670,"low":3590,"close":3635,"volume":30699,"rsi_14":24.56,"sma_20":3842.0,"sma_60":3799.92,"sma_120":4158.42},{"date":"2026-01-12","open":3640,"high":3750,"low":3640,"close":3650,"volume":39807,"rsi_14":28.18,"sma_20":3828.0,"sma_60":3798.25,"sma_120":4138.0},{"date":"2026-01-13","open":3620,"high":3890,"low":3615,"close":3810,"volume":71018,"rsi_14":44.68,"sma_20":3818.5,"sma_60":3795.58,"sma_120":4118.83},{"date":"2026-01-14","open":4165,"high":4410,"low":3915,"close":3920,"volume":519917,"rsi_14":51.55,"sma_20":3815.25,"sma_60":3797.33,"sma_120":4101.42},{"date":"2026-01-15","open":3890,"high":3960,"low":3715,"close":3815,"volume":122593,"rsi_14":48.82,"sma_20":3805.25,"sma_60":3797.25,"sma_120":4080.96},{"date":"2026-01-16","open":3835,"high":4060,"low":3835,"close":3950,"volume":140337,"rsi_14":52.97,"sma_20":3807.75,"sma_60":3798.25,"sma_120":4069.21},{"date":"2026-01-19","open":3955,"high":4070,"low":3915,"close":4005,"volume":104790,"rsi_14":55.9,"sma_20":3811.75,"sma_60":3797.92,"sma_120":4058.83},{"date":"2026-01-20","open":4005,"high":4010,"low":3860,"close":3940,"volume":58046,"rsi_14":55.9,"sma_20":3814.25,"sma_60":3798.92,"sma_120":4047.42},{"date":"2026-01-21","open":3870,"high":3965,"low":3820,"close":3950,"volume":59769,"rsi_14":58.42,"sma_20":3817.5,"sma_60":3800.67,"sma_120":4035.67},{"date":"2026-01-22","open":3960,"high":4000,"low":3875,"close":3945,"volume":94721,"rsi_14":61.67,"sma_20":3820.0,"sma_60":3801.67,"sma_120":4025.29},{"date":"2026-01-23","open":3990,"high":3990,"low":3920,"close":3940,"volume":39309,"rsi_14":59.77,"sma_20":3825.25,"sma_60":3803.0,"sma_120":4015.54},{"date":"2026-01-26","open":3980,"high":3980,"low":3855,"close":3885,"volume":47885,"rsi_14":57.46,"sma_20":3824.75,"sma_60":3802.75,"sma_120":4006.42},{"date":"2026-01-27","open":3885,"high":3915,"low":3835,"close":3865,"volume":35170,"rsi_14":60.12,"sma_20":3823.5,"sma_60":3802.33,"sma_120":3997.38},{"date":"2026-01-28","open":3880,"high":3880,"low":3810,"close":3830,"volume":30062,"rsi_14":64.2,"sma_20":3823.75,"sma_60":3802.0,"sma_120":3987.38},{"date":"2026-01-29","open":3805,"high":3850,"low":3740,"close":3840,"volume":61201,"rsi_14":63.06,"sma_20":3826.25,"sma_60":3804.67,"sma_120":3978.92},{"date":"2026-01-30","open":3870,"high":3870,"low":3725,"close":3780,"volume":80745,"rsi_14":57.83,"sma_20":3828.5,"sma_60":3807.67,"sma_120":3966.83},{"date":"2026-02-02","open":3780,"high":3795,"low":3700,"close":3700,"volume":38561,"rsi_14":42.67,"sma_20":3825.0,"sma_60":3810.17,"sma_120":3955.17},{"date":"2026-02-03","open":3740,"high":3770,"low":3650,"close":3760,"volume":26857,"rsi_14":38.57,"sma_20":3825.5,"sma_60":3813.25,"sma_120":3943.25},{"date":"2026-02-04","open":3740,"high":3930,"low":3680,"close":3920,"volume":121017,"rsi_14":56.95,"sma_20":3837.0,"sma_60":3819.92,"sma_120":3933.67},{"date":"2026-02-05","open":3890,"high":4050,"low":3850,"close":3945,"volume":107659,"rsi_14":49.61,"sma_20":3854.25,"sma_60":3824.33,"sma_120":3925.0},{"date":"2026-02-06","open":3780,"high":3890,"low":3720,"close":3860,"volume":58627,"rsi_14":39.26,"sma_20":3865.5,"sma_60":3828.33,"sma_120":3917.08},{"date":"2026-02-09","open":3860,"high":3880,"low":3780,"close":3800,"volume":72727,"rsi_14":39.55,"sma_20":3873.0,"sma_60":3830.42,"sma_120":3909.25},{"date":"2026-02-10","open":3805,"high":3860,"low":3790,"close":3850,"volume":25749,"rsi_14":42.96,"sma_20":3875.0,"sma_60":3833.0,"sma_120":3903.21},{"date":"2026-02-11","open":3850,"high":3970,"low":3810,"close":3950,"volume":85449,"rsi_14":50.31,"sma_20":3876.5,"sma_60":3838.17,"sma_120":3897.58},{"date":"2026-02-12","open":3985,"high":3985,"low":3880,"close":3955,"volume":24867,"rsi_14":50.93,"sma_20":3883.5,"sma_60":3843.58,"sma_120":3891.29},{"date":"2026-02-13","open":3950,"high":3950,"low":3840,"close":3850,"volume":47170,"rsi_14":47.95,"sma_20":3878.5,"sma_60":3848.08,"sma_120":3883.08},{"date":"2026-02-19","open":3870,"high":3930,"low":3800,"close":3930,"volume":52109,"rsi_14":53.55,"sma_20":3874.75,"sma_60":3853.92,"sma_120":3875.96},{"date":"2026-02-20","open":3900,"high":3990,"low":3885,"close":3935,"volume":36633,"rsi_14":55.93,"sma_20":3874.5,"sma_60":3858.0,"sma_120":3870.58},{"date":"2026-02-23","open":3995,"high":3995,"low":3935,"close":3940,"volume":60119,"rsi_14":55.68,"sma_20":3874.0,"sma_60":3862.58,"sma_120":3864.08},{"date":"2026-02-24","open":4070,"high":4085,"low":3970,"close":4000,"volume":84470,"rsi_14":62.5,"sma_20":3876.75,"sma_60":3868.0,"sma_120":3859.62},{"date":"2026-02-25","open":4005,"high":4390,"low":3955,"close":4140,"volume":321832,"rsi_14":73.4,"sma_20":3886.75,"sma_60":3876.67,"sma_120":3859.71},{"date":"2026-02-26","open":4260,"high":4345,"low":4015,"close":4050,"volume":323696,"rsi_14":64.95,"sma_20":3895.0,"sma_60":3882.17,"sma_120":3858.96},{"date":"2026-02-27","open":4280,"high":4395,"low":4050,"close":4190,"volume":596251,"rsi_14":64.21,"sma_20":3911.25,"sma_60":3889.75,"sma_120":3859.17},{"date":"2026-03-03","open":4180,"high":4290,"low":4055,"close":4055,"volume":220932,"rsi_14":55.19,"sma_20":3922.5,"sma_60":3893.5,"sma_120":3858.29},{"date":"2026-03-04","open":4000,"high":4000,"low":3580,"close":3625,"volume":188620,"rsi_14":41.64,"sma_20":3911.75,"sma_60":3888.92,"sma_120":3853.92},{"date":"2026-03-05","open":3810,"high":3930,"low":3760,"close":3850,"volume":85817,"rsi_14":51.59,"sma_20":3915.25,"sma_60":3887.92,"sma_120":3852.25},{"date":"2026-03-06","open":3920,"high":3945,"low":3750,"close":3935,"volume":41030,"rsi_14":52.65,"sma_20":3927.0,"sma_60":3887.92,"sma_120":3851.42},{"date":"2026-03-09","open":3880,"high":3880,"low":3655,"close":3755,"volume":67416,"rsi_14":44.21,"sma_20":3926.75,"sma_60":3884.0,"sma_120":3848.54},{"date":"2026-03-10","open":3845,"high":3875,"low":3750,"close":3780,"volume":48698,"rsi_14":44.87,"sma_20":3919.75,"sma_60":3879.5,"sma_120":3846.42},{"date":"2026-03-11","open":3895,"high":3915,"low":3800,"close":3870,"volume":32374,"rsi_14":50.59,"sma_20":3916.0,"sma_60":3876.5,"sma_120":3844.71},{"date":"2026-03-12","open":3915,"high":3915,"low":3800,"close":3890,"volume":41655,"rsi_14":48.77,"sma_20":3917.5,"sma_60":3875.0,"sma_120":3843.21},{"date":"2026-03-13","open":3890,"high":3985,"low":3810,"close":3965,"volume":35014,"rsi_14":50.88,"sma_20":3925.75,"sma_60":3875.58,"sma_120":3842.54},{"date":"2026-03-16","open":3965,"high":4010,"low":3895,"close":3980,"volume":32878,"rsi_14":51.17,"sma_20":3932.25,"sma_60":3875.25,"sma_120":3842.08},{"date":"2026-03-17","open":3975,"high":4025,"low":3960,"close":4010,"volume":37100,"rsi_14":50.3,"sma_20":3935.25,"sma_60":3875.67,"sma_120":3841.75},{"date":"2026-03-18","open":4005,"high":4190,"low":4005,"close":4060,"volume":90254,"rsi_14":47.48,"sma_20":3940.5,"sma_60":3876.42,"sma_120":3842.25},{"date":"2026-03-19","open":4040,"high":4040,"low":3890,"close":3935,"volume":90961,"rsi_14":46.46,"sma_20":3944.75,"sma_60":3877.0,"sma_120":3841.29},{"date":"2026-03-20","open":3935,"high":4010,"low":3910,"close":3970,"volume":33916,"rsi_14":42.76,"sma_20":3946.75,"sma_60":3877.75,"sma_120":3840.92},{"date":"2026-03-23","open":3960,"high":4050,"low":3850,"close":3965,"volume":47335,"rsi_14":46.76,"sma_20":3948.25,"sma_60":3879.0,"sma_120":3840.62},{"date":"2026-03-24","open":3970,"high":4010,"low":3845,"close":3935,"volume":22514,"rsi_14":65.66,"sma_20":3948.0,"sma_60":3879.83,"sma_120":3840.17},{"date":"2026-03-25","open":3955,"high":3970,"low":3890,"close":3910,"volume":32489,"rsi_14":53.8,"sma_20":3943.5,"sma_60":3880.08,"sma_120":3840.0},{"date":"2026-03-26","open":3910,"high":3915,"low":3845,"close":3880,"volume":38887,"rsi_14":46.26,"sma_20":3930.5,"sma_60":3880.83,"sma_120":3840.17},{"date":"2026-03-27","open":3840,"high":3920,"low":3800,"close":3900,"volume":23172,"rsi_14":62.61,"sma_20":3923.0,"sma_60":3880.92,"sma_120":3840.92},{"date":"2026-03-30","open":3800,"high":3860,"low":3700,"close":3810,"volume":22738,"rsi_14":52.34,"sma_20":3904.0,"sma_60":3879.58,"sma_120":3840.42},{"date":"2026-03-31","open":3760,"high":3975,"low":3725,"close":3725,"volume":55556,"rsi_14":38.58,"sma_20":3887.5,"sma_60":3877.92,"sma_120":3840.04},{"date":"2026-04-01","open":3750,"high":3905,"low":3750,"close":3830,"volume":31649,"rsi_14":45.45,"sma_20":3897.5,"sma_60":3878.5,"sma_120":3840.0},{"date":"2026-04-02","open":3825,"high":3825,"low":3685,"close":3740,"volume":69678,"rsi_14":34.48,"sma_20":3892.0,"sma_60":3878.58,"sma_120":3839.92},{"date":"2026-04-03","open":3755,"high":3785,"low":3700,"close":3740,"volume":19409,"rsi_14":33.1,"sma_20":3882.25,"sma_60":3878.08,"sma_120":3839.88},{"date":"2026-04-06","open":3790,"high":3790,"low":3640,"close":3710,"volume":36572,"rsi_14":28.87,"sma_20":3880.0,"sma_60":3877.42,"sma_120":3839.33},{"date":"2026-04-07","open":3720,"high":3770,"low":3500,"close":3630,"volume":37100,"rsi_14":20.95,"sma_20":3872.5,"sma_60":3876.42,"sma_120":3839.25},{"date":"2026-04-08","open":3650,"high":3775,"low":3650,"close":3740,"volume":28240,"rsi_14":36.55,"sma_20":3866.0,"sma_60":3878.75,"sma_120":3839.54},{"date":"2026-04-09","open":3740,"high":3760,"low":3685,"close":3720,"volume":19692,"rsi_14":32.39,"sma_20":3857.5,"sma_60":3880.17,"sma_120":3840.04},{"date":"2026-04-10","open":3720,"high":3800,"low":3720,"close":3785,"volume":20906,"rsi_14":38.31,"sma_20":3848.5,"sma_60":3882.42,"sma_120":3840.33},{"date":"2026-04-13","open":3775,"high":3900,"low":3720,"close":3840,"volume":23959,"rsi_14":44.03,"sma_20":3841.5,"sma_60":3882.92,"sma_120":3839.25},{"date":"2026-04-14","open":3900,"high":3900,"low":3795,"close":3855,"volume":22324,"rsi_14":46.5,"sma_20":3833.75,"sma_60":3881.83,"sma_120":3839.58},{"date":"2026-04-15","open":3880,"high":3935,"low":3830,"close":3925,"volume":48652,"rsi_14":52.73,"sma_20":3827.0,"sma_60":3883.67,"sma_120":3840.46},{"date":"2026-04-16","open":3925,"high":4035,"low":3910,"close":4005,"volume":93355,"rsi_14":55.93,"sma_20":3830.5,"sma_60":3884.58,"sma_120":3841.42},{"date":"2026-04-17","open":3975,"high":4030,"low":3950,"close":4015,"volume":58446,"rsi_14":62.73,"sma_20":3832.75,"sma_60":3884.75,"sma_120":3841.33},{"date":"2026-04-20","open":4015,"high":4045,"low":3950,"close":3955,"volume":40028,"rsi_14":64.74,"sma_20":3832.25,"sma_60":3885.0,"sma_120":3841.96},{"date":"2026-04-21","open":4035,"high":4035,"low":3940,"close":3945,"volume":16744,"rsi_14":58.7,"sma_20":3832.75,"sma_60":3884.92,"sma_120":3842.79},{"date":"2026-04-22","open":3945,"high":3945,"low":3880,"close":3930,"volume":42418,"rsi_14":65.32,"sma_20":3833.75,"sma_60":3884.67,"sma_120":3843.17},{"date":"2026-04-23","open":3930,"high":4000,"low":3900,"close":3920,"volume":22037,"rsi_14":64.29,"sma_20":3835.75,"sma_60":3884.33,"sma_120":3843.67},{"date":"2026-04-24","open":3920,"high":4050,"low":3915,"close":3950,"volume":29748,"rsi_14":69.05,"sma_20":3838.25,"sma_60":3885.42,"sma_120":3844.08},{"date":"2026-04-27","open":3955,"high":4040,"low":3955,"close":3995,"volume":39687,"rsi_14":80.67,"sma_20":3847.5,"sma_60":3887.58,"sma_120":3844.96},{"date":"2026-04-28","open":3995,"high":4095,"low":3995,"close":4085,"volume":75374,"rsi_14":80.0,"sma_20":3865.5,"sma_60":3891.83,"sma_120":3846.92},{"date":"2026-04-29","open":4085,"high":4130,"low":4020,"close":4130,"volume":84226,"rsi_14":84.17,"sma_20":3880.75,"sma_60":3896.67,"sma_120":3850.67},{"date":"2026-04-30","open":4100,"high":4190,"low":4095,"close":4135,"volume":117740,"rsi_14":82.41,"sma_20":3900.5,"sma_60":3902.58,"sma_120":3855.12},{"date":"2026-05-04","open":4190,"high":4200,"low":4045,"close":4065,"volume":90188,"rsi_14":70.27,"sma_20":3916.75,"sma_60":3908.67,"sma_120":3859.42},{"date":"2026-05-06","open":4135,"high":4135,"low":3975,"close":3995,"volume":122894,"rsi_14":61.48,"sma_20":3931.0,"sma_60":3912.58,"sma_120":3862.92},{"date":"2026-05-07","open":4050,"high":4100,"low":3985,"close":4000,"volume":55227,"rsi_14":56.88,"sma_20":3949.5,"sma_60":3913.92,"sma_120":3866.92},{"date":"2026-05-08","open":3980,"high":4150,"low":3955,"close":4050,"volume":48926,"rsi_14":54.37,"sma_20":3965.0,"sma_60":3915.67,"sma_120":3870.0},{"date":"2026-05-11","open":4050,"high":4190,"low":3975,"close":3995,"volume":48725,"rsi_14":48.21,"sma_20":3978.75,"sma_60":3917.92,"sma_120":3873.12},{"date":"2026-05-12","open":4010,"high":4130,"low":3830,"close":3940,"volume":52331,"rsi_14":48.65,"sma_20":3986.5,"sma_60":3920.25,"sma_120":3875.33},{"date":"2026-05-13","open":3960,"high":4175,"low":3955,"close":4110,"volume":115637,"rsi_14":61.54,"sma_20":4000.0,"sma_60":3924.58,"sma_120":3878.79},{"date":"2026-05-14","open":4115,"high":4130,"low":4020,"close":4090,"volume":60157,"rsi_14":61.11,"sma_20":4011.75,"sma_60":3926.92,"sma_120":3882.54},{"date":"2026-05-15","open":4085,"high":4180,"low":4040,"close":4165,"volume":115128,"rsi_14":65.61,"sma_20":4023.75,"sma_60":3930.42,"sma_120":3887.0},{"date":"2026-05-18","open":4165,"high":4350,"low":4050,"close":4285,"volume":239447,"rsi_14":69.14,"sma_20":4037.75,"sma_60":3937.67,"sma_120":3892.88},{"date":"2026-05-19","open":4325,"high":4325,"low":4145,"close":4250,"volume":85131,"rsi_14":64.74,"sma_20":4049.5,"sma_60":3943.0,"sma_120":3898.46},{"date":"2026-05-20","open":4250,"high":4445,"low":4155,"close":4280,"volume":174407,"rsi_14":62.11,"sma_20":4065.75,"sma_60":3948.75,"sma_120":3903.38},{"date":"2026-05-21","open":4300,"high":4610,"low":4285,"close":4580,"volume":367074,"rsi_14":71.23,"sma_20":4097.5,"sma_60":3959.42,"sma_120":3911.0},{"date":"2026-05-22","open":4630,"high":5000,"low":4480,"close":5000,"volume":671271,"rsi_14":79.32,"sma_20":4151.0,"sma_60":3976.08,"sma_120":3922.04},{"date":"2026-05-26","open":5050,"high":5390,"low":4850,"close":5180,"volume":643193,"rsi_14":85.17,"sma_20":4214.0,"sma_60":3993.42,"sma_120":3935.04},{"date":"2026-05-27","open":5210,"high":5230,"low":4825,"close":4870,"volume":316958,"rsi_14":73.97,"sma_20":4260.0,"sma_60":4007.08,"sma_120":3944.62},{"date":"2026-05-28","open":4870,"high":4870,"low":4585,"close":4685,"volume":178321,"rsi_14":67.08,"sma_20":4294.5,"sma_60":4015.33,"sma_120":3952.54},{"date":"2026-05-29","open":4685,"high":4840,"low":4605,"close":4675,"volume":230847,"rsi_14":65.9,"sma_20":4324.0,"sma_60":4025.67,"sma_120":3959.58},{"date":"2026-06-01","open":4710,"high":4865,"low":4400,"close":4600,"volume":171524,"rsi_14":65.24,"sma_20":4347.5,"sma_60":4041.92,"sma_120":3965.42},{"date":"2026-06-02","open":4650,"high":4650,"low":4400,"close":4455,"volume":128542,"rsi_14":62.41,"sma_20":4363.5,"sma_60":4052.0,"sma_120":3969.96},{"date":"2026-06-04","open":4455,"high":4535,"low":4300,"close":4415,"volume":66782,"rsi_14":57.84,"sma_20":4381.0,"sma_60":4060.0,"sma_120":3973.96},{"date":"2026-06-05","open":4415,"high":4420,"low":4140,"close":4180,"volume":84255,"rsi_14":52.08,"sma_20":4390.25,"sma_60":4067.08,"sma_120":3975.54},{"date":"2026-06-08","open":4080,"high":4495,"low":4005,"close":4205,"volume":61859,"rsi_14":50.95,"sma_20":4400.5,"sma_60":4074.17,"sma_120":3976.83},{"date":"2026-06-09","open":4300,"high":4350,"low":4070,"close":4075,"volume":55832,"rsi_14":45.05,"sma_20":4401.75,"sma_60":4077.58,"sma_120":3977.04},{"date":"2026-06-10","open":4080,"high":4345,"low":4075,"close":4200,"volume":57750,"rsi_14":48.87,"sma_20":4412.0,"sma_60":4082.75,"sma_120":3978.88},{"date":"2026-06-11","open":4345,"high":4350,"low":4150,"close":4310,"volume":20589,"rsi_14":50.66,"sma_20":4430.5,"sma_60":4088.5,"sma_120":3982.04},{"date":"2026-06-12","open":4355,"high":4355,"low":4225,"close":4280,"volume":61859,"rsi_14":42.57,"sma_20":4439.0,"sma_60":4093.5,"sma_120":3984.38},{"date":"2026-06-15","open":4370,"high":4370,"low":4200,"close":4250,"volume":36338,"rsi_14":26.99,"sma_20":4447.0,"sma_60":4097.5,"sma_120":3986.58},{"date":"2026-06-16","open":4325,"high":4325,"low":4135,"close":4250,"volume":31300,"rsi_14":17.93,"sma_20":4451.25,"sma_60":4100.67,"sma_120":3988.54},{"date":"2026-06-17","open":4310,"high":4310,"low":4150,"close":4180,"volume":20485,"rsi_14":21.49,"sma_20":4446.0,"sma_60":4104.75,"sma_120":3990.88},{"date":"2026-06-18","open":4180,"high":4305,"low":4070,"close":4170,"volume":53243,"rsi_14":25.12,"sma_20":4442.0,"sma_60":4108.08,"sma_120":3992.92},{"date":"2026-06-19","open":4170,"high":4170,"low":3850,"close":3995,"volume":113866,"rsi_14":21.67,"sma_20":4427.75,"sma_60":4108.58,"sma_120":3993.79},{"date":"2026-06-22","open":3995,"high":4000,"low":3750,"close":3900,"volume":30791,"rsi_14":21.31,"sma_20":4393.75,"sma_60":4108.0,"sma_120":3993.92},{"date":"2026-06-23","open":4030,"high":4030,"low":3715,"close":3715,"volume":61457,"rsi_14":20.63,"sma_20":4329.5,"sma_60":4104.75,"sma_120":3992.42},{"date":"2026-06-24","open":3885,"high":3885,"low":3675,"close":3760,"volume":44681,"rsi_14":24.11,"sma_20":4258.5,"sma_60":4102.75,"sma_120":3991.79},{"date":"2026-06-25","open":3765,"high":3835,"low":3700,"close":3765,"volume":32691,"rsi_14":29.95,"sma_20":4203.25,"sma_60":4100.5,"sma_120":3990.71},{"date":"2026-06-26","open":3765,"high":3780,"low":3645,"close":3690,"volume":55200,"rsi_14":26.27,"sma_20":4153.5,"sma_60":4098.5,"sma_120":3989.04},{"date":"2026-06-29","open":3740,"high":3850,"low":3695,"close":3785,"volume":27742,"rsi_14":36.19,"sma_20":4109.0,"sma_60":4099.5,"sma_120":3988.71},{"date":"2026-06-30","open":3890,"high":3890,"low":3710,"close":3795,"volume":24903,"rsi_14":28.34,"sma_20":4068.75,"sma_60":4099.0,"sma_120":3988.75},{"date":"2026-07-01","open":3900,"high":3900,"low":3745,"close":3865,"volume":15428,"rsi_14":25.14,"sma_20":4039.25,"sma_60":4101.08,"sma_120":3989.83},{"date":"2026-07-02","open":3865,"high":3880,"low":3750,"close":3870,"volume":25877,"rsi_14":26.44,"sma_20":4012.0,"sma_60":4103.25,"sma_120":3990.67},{"date":"2026-07-03","open":3870,"high":3900,"low":3710,"close":3900,"volume":23275,"rsi_14":29.89,"sma_20":3998.0,"sma_60":4106.42,"sma_120":3991.92},{"date":"2026-07-06","open":3900,"high":3940,"low":3812,"close":3910,"volume":19732,"rsi_14":30.68,"sma_20":3983.25,"sma_60":4111.08,"sma_120":3993.75},{"date":"2026-07-07","open":3935,"high":4100,"low":3930,"close":4010,"volume":38173,"rsi_14":40.66,"sma_20":3980.0,"sma_60":4115.58,"sma_120":3997.17},{"date":"2026-07-08","open":3930,"high":4010,"low":3815,"close":3865,"volume":20370,"rsi_14":35.41,"sma_20":3963.25,"sma_60":4118.0,"sma_120":3999.08},{"date":"2026-07-09","open":3900,"high":3900,"low":3700,"close":3820,"volume":58927,"rsi_14":40.44,"sma_20":3938.75,"sma_60":4118.58,"sma_120":4000.5},{"date":"2026-07-10","open":3800,"high":3980,"low":3800,"close":3945,"volume":18018,"rsi_14":52.38,"sma_20":3922.0,"sma_60":4120.33,"sma_120":4001.62},{"date":"2026-07-13","open":3945,"high":3965,"low":3825,"close":3900,"volume":22087,"rsi_14":61.49,"sma_20":3904.5,"sma_60":4121.08,"sma_120":4001.46},{"date":"2026-07-14","open":3860,"high":3895,"low":3720,"close":3775,"volume":27737,"rsi_14":50.85,"sma_20":3880.75,"sma_60":4118.58,"sma_120":4001.12},{"date":"2026-07-15","open":3765,"high":3850,"low":3700,"close":3740,"volume":42469,"rsi_14":48.63,"sma_20":3858.75,"sma_60":4114.17,"sma_120":3999.38},{"date":"2026-07-16","open":3800,"high":3920,"low":3730,"close":3810,"volume":20917,"rsi_14":56.59,"sma_20":3840.75,"sma_60":4110.75,"sma_120":3997.75},{"date":"2026-07-20","open":3675,"high":3775,"low":3675,"close":3715,"volume":13376,"rsi_14":46.15,"sma_20":3826.75,"sma_60":4106.75,"sma_120":3995.88},{"date":"2026-07-21","open":3695,"high":3900,"low":3660,"close":3760,"volume":19752,"rsi_14":48.15,"sma_20":3819.75,"sma_60":4103.67,"sma_120":3994.29},{"date":"2026-07-22","open":3850,"high":3850,"low":3765,"close":3825,"volume":10952,"rsi_14":47.87,"sma_20":3825.25,"sma_60":4101.92,"sma_120":3993.29},{"date":"2026-07-23","open":3825,"high":3935,"low":3825,"close":3890,"volume":14474,"rsi_14":51.0,"sma_20":3831.75,"sma_60":4101.42,"sma_120":3992.88},{"date":"2026-07-24","open":3890,"high":3900,"low":3810,"close":3900,"volume":10558,"rsi_14":50.0,"sma_20":3838.5,"sma_60":4100.58,"sma_120":3993.0},{"date":"2026-07-27","open":3875,"high":3960,"low":3840,"close":3955,"volume":18915,"rsi_14":52.2,"sma_20":3851.75,"sma_60":4099.92,"sma_120":3993.75},{"date":"2026-07-28","open":3925,"high":3945,"low":3600,"close":3825,"volume":36892,"rsi_14":41.23,"sma_20":3853.75,"sma_60":4095.58,"sma_120":3993.71},{"date":"2026-07-29","open":3735,"high":3895,"low":3600,"close":3680,"volume":47678,"rsi_14":41.23,"sma_20":3848.0,"sma_60":4088.08,"sma_120":3992.38},{"date":"2026-07-30","open":3705,"high":3850,"low":3680,"close":3770,"volume":23785,"rsi_14":47.73,"sma_20":3843.25,"sma_60":4082.0,"sma_120":3992.29},{"date":"2026-07-31","open":3770,"high":3930,"low":3770,"close":3875,"volume":33104,"rsi_14":46.76,"sma_20":3843.5,"sma_60":4078.83,"sma_120":3993.75},{"date":"2026-08-03","open":3890,"high":3920,"low":3745,"close":3830,"volume":36022,"rsi_14":46.76,"sma_20":3840.0,"sma_60":4076.08,"sma_120":3994.33},{"date":"2026-08-04","open":3765,"high":3890,"low":3745,"close":3825,"volume":23761,"rsi_14":52.6,"sma_20":3835.75,"sma_60":4073.17,"sma_120":3993.54},{"date":"2026-08-05","open":3800,"high":3840,"low":3740,"close":3790,"volume":63662,"rsi_14":52.6,"sma_20":3824.75,"sma_60":4068.83,"sma_120":3992.25},{"date":"2026-08-06","open":3775,"high":3810,"low":3720,"close":3735,"volume":36263,"rsi_14":46.03,"sma_20":3818.25,"sma_60":4064.5,"sma_120":3991.21},{"date":"2026-08-07","open":3775,"high":3795,"low":3690,"close":3725,"volume":16743,"rsi_14":50.58,"sma_20":3813.5,"sma_60":4060.92,"sma_120":3990.58},{"date":"2026-08-10","open":3730,"high":3770,"low":3690,"close":3730,"volume":36944,"rsi_14":48.17,"sma_20":3802.75,"sma_60":4054.58,"sma_120":3989.58},{"date":"2026-08-11","open":3710,"high":3845,"low":3710,"close":3845,"volume":31989,"rsi_14":51.15,"sma_20":3800.0,"sma_60":4050.5,"sma_120":3988.71},{"date":"2026-08-12","open":3845,"high":3910,"low":3775,"close":3815,"volume":21679,"rsi_14":45.51,"sma_20":3802.0,"sma_60":4044.67,"sma_120":3987.54},{"date":"2026-08-13","open":3800,"high":3815,"low":3725,"close":3760,"volume":40347,"rsi_14":42.05,"sma_20":3803.0,"sma_60":4035.92,"sma_120":3986.79},{"date":"2026-08-14","open":3800,"high":3895,"low":3770,"close":3860,"volume":42450,"rsi_14":44.86,"sma_20":3805.5,"sma_60":4029.42,"sma_120":3986.21},{"date":"2026-08-18","open":3860,"high":3860,"low":3740,"close":3740,"volume":59754,"rsi_14":45.36,"sma_20":3806.75,"sma_60":4020.42,"sma_120":3984.58},{"date":"2026-08-19","open":3715,"high":3835,"low":3685,"close":3740,"volume":14626,"rsi_14":53.9,"sma_20":3805.75,"sma_60":4006.42,"sma_120":3982.92},{"date":"2026-08-20","open":3800,"high":3800,"low":3710,"close":3745,"volume":15870,"rsi_14":48.18,"sma_20":3801.75,"sma_60":3985.5,"sma_120":3980.79},{"date":"2026-08-21","open":3745,"high":3770,"low":3625,"close":3635,"volume":50488,"rsi_14":32.61,"sma_20":3789.0,"sma_60":3959.75,"sma_120":3976.58},{"date":"2026-08-24","open":3635,"high":3670,"low":3615,"close":3650,"volume":28477,"rsi_14":36.36,"sma_20":3776.5,"sma_60":3939.42,"sma_120":3973.25},{"date":"2026-08-25","open":3620,"high":3660,"low":3535,"close":3630,"volume":25571,"rsi_14":35.56,"sma_20":3760.25,"sma_60":3921.83,"sma_120":3968.58},{"date":"2026-08-26","open":3630,"high":3740,"low":3575,"close":3690,"volume":40133,"rsi_14":42.86,"sma_20":3753.5,"sma_60":3905.42,"sma_120":3965.54},{"date":"2026-08-27","open":3725,"high":3750,"low":3640,"close":3650,"volume":24927,"rsi_14":43.8,"sma_20":3752.0,"sma_60":3889.58,"sma_120":3965.75},{"date":"2026-08-28","open":3650,"high":3725,"low":3615,"close":3680,"volume":13432,"rsi_14":46.81,"sma_20":3747.5,"sma_60":3876.67,"sma_120":3964.33},{"date":"2026-08-31","open":3675,"high":3675,"low":3575,"close":3635,"volume":25296,"rsi_14":43.62,"sma_20":3735.5,"sma_60":3863.67,"sma_120":3961.83},{"date":"2026-09-01","open":3635,"high":3655,"low":3620,"close":3625,"volume":21398,"rsi_14":32.81,"sma_20":3725.25,"sma_60":3854.42,"sma_120":3960.75},{"date":"2026-09-02","open":3645,"high":3645,"low":3590,"close":3605,"volume":14416,"rsi_14":33.33,"sma_20":3714.25,"sma_60":3844.42,"sma_120":3959.29},{"date":"2026-09-03","open":3590,"high":3605,"low":3465,"close":3515,"volume":54523,"rsi_14":31.58,"sma_20":3700.5,"sma_60":3835.08,"sma_120":3956.33},{"date":"2026-09-04","open":3515,"high":3560,"low":3510,"close":3530,"volume":14540,"rsi_14":21.55,"sma_20":3690.25,"sma_60":3823.92,"sma_120":3953.33},{"date":"2026-09-07","open":3530,"high":3575,"low":3500,"close":3515,"volume":38085,"rsi_14":26.32,"sma_20":3679.75,"sma_60":3810.67,"sma_120":3949.58},{"date":"2026-09-08","open":3510,"high":3725,"low":3505,"close":3530,"volume":18843,"rsi_14":28.57,"sma_20":3669.75,"sma_60":3798.17,"sma_120":3945.83},{"date":"2026-09-09","open":3510,"high":3600,"low":3495,"close":3530,"volume":20867,"rsi_14":27.84,"sma_20":3654.0,"sma_60":3786.17,"sma_120":3941.83},{"date":"2026-09-10","open":3505,"high":3530,"low":3485,"close":3495,"volume":29996,"rsi_14":32.93,"sma_20":3638.0,"sma_60":3773.58,"sma_120":3937.12},{"date":"2026-09-11","open":3495,"high":3545,"low":3475,"close":3490,"volume":24160,"rsi_14":30.0,"sma_20":3624.5,"sma_60":3762.08,"sma_120":3933.42},{"date":"2026-09-14","open":3490,"high":3545,"low":3455,"close":3490,"volume":11652,"rsi_14":31.58,"sma_20":3606.0,"sma_60":3750.75,"sma_120":3929.42},{"date":"2026-09-15","open":3515,"high":3525,"low":3465,"close":3510,"volume":9348,"rsi_14":23.53,"sma_20":3594.5,"sma_60":3742.67,"sma_120":3925.62},{"date":"2026-09-16","open":3545,"high":3575,"low":3465,"close":3550,"volume":21016,"rsi_14":35.29,"sma_20":3585.0,"sma_60":3736.83,"sma_120":3922.42},{"date":"2026-09-17","open":3515,"high":3535,"low":3480,"close":3510,"volume":10592,"rsi_14":25.71,"sma_20":3573.25,"sma_60":3733.42,"sma_120":3919.08},{"date":"2026-09-18","open":3520,"high":3570,"low":3475,"close":3515,"volume":23739,"rsi_14":30.65,"sma_20":3567.25,"sma_60":3729.33,"sma_120":3916.04},{"date":"2026-09-21","open":3520,"high":3520,"low":3465,"close":3490,"volume":21744,"rsi_14":29.23,"sma_20":3559.25,"sma_60":3724.75,"sma_120":3912.62},{"date":"2026-09-22","open":3500,"high":3520,"low":3450,"close":3490,"volume":22457,"rsi_14":31.15,"sma_20":3552.25,"sma_60":3721.42,"sma_120":3909.96},{"date":"2026-09-23","open":3535,"high":3570,"low":3475,"close":3515,"volume":8078,"rsi_14":50.0,"sma_20":3543.5,"sma_60":3716.92,"sma_120":3908.21},{"date":"2026-09-28","open":3500,"high":3650,"low":3480,"close":3550,"volume":11461,"rsi_14":53.85,"sma_20":3538.5,"sma_60":3712.83,"sma_120":3905.92},{"date":"2026-09-29","open":3515,"high":3540,"low":3470,"close":3510,"volume":15562,"rsi_14":49.12,"sma_20":3530.0,"sma_60":3706.92,"sma_120":3904.0},{"date":"2026-09-30","open":3540,"high":3560,"low":3495,"close":3560,"volume":17514,"rsi_14":54.69,"sma_20":3526.25,"sma_60":3701.75,"sma_120":3902.5},{"date":"2026-10-01","open":3515,"high":3560,"low":3500,"close":3525,"volume":19505,"rsi_14":49.3,"sma_20":3521.25,"sma_60":3695.5,"sma_120":3900.96},{"date":"2026-10-02","open":3505,"high":3560,"low":3490,"close":3540,"volume":12432,"rsi_14":56.72,"sma_20":3518.0,"sma_60":3689.33,"sma_120":3900.21},{"date":"2026-10-06","open":3530,"high":3550,"low":3485,"close":3535,"volume":24286,"rsi_14":56.72,"sma_20":3519.0,"sma_60":3681.42,"sma_120":3898.5},{"date":"2026-10-07","open":3535,"high":3565,"low":3505,"close":3540,"volume":13012,"rsi_14":57.35,"sma_20":3519.5,"sma_60":3676.0,"sma_120":3897.0},{"date":"2026-10-08","open":3535,"high":3560,"low":3500,"close":3560,"volume":17881,"rsi_14":57.35,"sma_20":3521.75,"sma_60":3671.67,"sma_120":3895.12},{"date":"2026-10-12","open":3555,"high":3615,"low":3425,"close":3490,"volume":26595,"rsi_14":41.89,"sma_20":3519.75,"sma_60":3664.08,"sma_120":3892.21},{"date":"2026-10-13","open":3525,"high":3560,"low":3450,"close":3520,"volume":24204,"rsi_14":51.39,"sma_20":3519.25,"sma_60":3657.75,"sma_120":3889.42},{"date":"2026-10-14","open":3545,"high":3795,"low":3480,"close":3550,"volume":27001,"rsi_14":54.55,"sma_20":3522.0,"sma_60":3654.0,"sma_120":3886.29},{"date":"2026-10-15","open":3550,"high":3610,"low":3380,"close":3440,"volume":103544,"rsi_14":44.68,"sma_20":3519.5,"sma_60":3649.0,"sma_120":3881.58},{"date":"2026-10-16","open":3455,"high":3615,"low":3410,"close":3605,"volume":42446,"rsi_14":59.06,"sma_20":3525.25,"sma_60":3645.58,"sma_120":3878.17},{"date":"2026-10-19","open":3460,"high":3665,"low":3460,"close":3625,"volume":27973,"rsi_14":58.73,"sma_20":3531.0,"sma_60":3644.08,"sma_120":3875.42},{"date":"2026-10-20","open":3605,"high":3620,"low":3510,"close":3510,"volume":22309,"rsi_14":47.18,"sma_20":3529.0,"sma_60":3639.92,"sma_120":3871.79},{"date":"2026-10-21","open":3520,"high":3585,"low":3500,"close":3570,"volume":8568,"rsi_14":54.11,"sma_20":3532.0,"sma_60":3635.67,"sma_120":3868.79},{"date":"2026-10-22","open":3500,"high":3595,"low":3435,"close":3545,"volume":13977,"rsi_14":48.94,"sma_20":3533.5,"sma_60":3629.92,"sma_120":3865.67},{"date":"2026-10-23","open":3455,"high":3536,"low":3384,"close":3480,"volume":19089}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.08,"pbr":0.38,"ttm_eps":null,"close":2731.5056},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.69,"pbr":0.34,"ttm_eps":null,"close":2545.7812},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":19.02,"pbr":0.34,"ttm_eps":null,"close":2427.635},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":17.2,"pbr":0.68,"ttm_eps":null,"close":5028.3291},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.17,"pbr":0.63,"ttm_eps":null,"close":5172.5449},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.7,"pbr":0.41,"ttm_eps":null,"close":3605.3984},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":1.6,"pbr":0.39,"ttm_eps":null,"close":3790.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":1.08,"pbr":0.35,"ttm_eps":null,"close":3725.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1.08,"pbr":0.34,"ttm_eps":null,"close":3795.0}],"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":"평화홀딩스","phase":"above-fold","symbol_resolved":true}