{"status":"ok","report":{"price_analysis":{"current":2145.0,"change_1d":-2.5,"change_7d":-6.1,"change_30d":-8.7,"high_30d":2400.0,"low_30d":2115.0,"position_in_range":11.0,"support":2143.5,"resistance":2371.5},"summary":"아진산업(013310)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 832.60억. 현재가 2,145원, 전일 대비 -2.5%, 30일 -8.7%. ROE -0.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3.67만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.7%로 적자 상태입니다. 시가총액 832.60억. 매출 9457.79억, 영업이익 333.11억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.22,"roe":-0.69,"eps":-66.59,"revenue":945778524027.0,"operating_income":33310729277.0,"net_income":12666998416.0,"market_cap":83259867405,"profit_margin":1.34,"roa":-0.15,"operating_margin":3.52,"gross_margin":15.26,"debt_ratio":3.4898741027802,"total_assets":1678521767569.0,"total_equity":373846065423.0,"total_debt":1304675702146.0,"dividend_yield":2.97,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.3로 약세 구간입니다. MACD(-39.84)가 시그널선(-36.53)을 하회합니다(데드크로스). 현재가가 SMA20(2268)과 SMA60(2388) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2168~2367 (현재 위치 -12%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 35","rsi_14":35.294117647058826,"macd":-39.840860255772895,"macd_signal":-36.534657127498775,"sma_20":2267.5,"sma_60":2388.0,"bb_upper":2366.721973372837,"bb_lower":2168.278026627163,"atr_14":88.92857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.67만, 기관 순매수 0.00. 30일 누적: 외국인 -4.35만, 기관 -6.55만.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":36740.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":24862.0,"institution_net":0.0,"retail_net":-24862.0},{"date":"2026-10-22","foreign_net":-8432.0,"institution_net":0.0,"retail_net":8432.0},{"date":"2026-10-21","foreign_net":-5981.0,"institution_net":0.0,"retail_net":5981.0},{"date":"2026-10-20","foreign_net":15075.0,"institution_net":0.0,"retail_net":-15075.0},{"date":"2026-10-19","foreign_net":11216.0,"institution_net":0.0,"retail_net":-11216.0},{"date":"2026-10-16","foreign_net":25640.0,"institution_net":0.0,"retail_net":-25640.0},{"date":"2026-10-15","foreign_net":-26295.0,"institution_net":0.0,"retail_net":26295.0},{"date":"2026-10-14","foreign_net":5772.0,"institution_net":-1.0,"retail_net":-5771.0},{"date":"2026-10-13","foreign_net":25040.0,"institution_net":-14.0,"retail_net":-25026.0},{"date":"2026-10-12","foreign_net":-19757.0,"institution_net":-5.0,"retail_net":19762.0},{"date":"2026-10-08","foreign_net":4144.0,"institution_net":-59.0,"retail_net":-4085.0},{"date":"2026-10-07","foreign_net":-17713.0,"institution_net":-92.0,"retail_net":17805.0},{"date":"2026-10-06","foreign_net":-15213.0,"institution_net":-47.0,"retail_net":15260.0},{"date":"2026-10-02","foreign_net":16012.0,"institution_net":-85.0,"retail_net":-15927.0},{"date":"2026-10-01","foreign_net":11244.0,"institution_net":-1307.0,"retail_net":-9937.0},{"date":"2026-09-30","foreign_net":1779.0,"institution_net":-3000.0,"retail_net":1221.0},{"date":"2026-09-29","foreign_net":-5832.0,"institution_net":-1223.0,"retail_net":7055.0},{"date":"2026-09-28","foreign_net":6451.0,"institution_net":-6858.0,"retail_net":407.0},{"date":"2026-09-23","foreign_net":-15663.0,"institution_net":-6265.0,"retail_net":21928.0},{"date":"2026-09-22","foreign_net":-5050.0,"institution_net":-2818.0,"retail_net":7868.0},{"date":"2026-09-21","foreign_net":-47267.0,"institution_net":-3610.0,"retail_net":50877.0},{"date":"2026-09-18","foreign_net":8109.0,"institution_net":-9229.0,"retail_net":1120.0},{"date":"2026-09-17","foreign_net":-8406.0,"institution_net":-6171.0,"retail_net":14577.0},{"date":"2026-09-16","foreign_net":7748.0,"institution_net":109.0,"retail_net":-7857.0},{"date":"2026-09-15","foreign_net":-6138.0,"institution_net":-1697.0,"retail_net":7835.0},{"date":"2026-09-14","foreign_net":1185.0,"institution_net":-3046.0,"retail_net":1861.0},{"date":"2026-09-11","foreign_net":-1336.0,"institution_net":-6828.0,"retail_net":8164.0},{"date":"2026-09-10","foreign_net":3389.0,"institution_net":-5936.0,"retail_net":2547.0},{"date":"2026-09-09","foreign_net":-19119.0,"institution_net":-5717.0,"retail_net":24836.0},{"date":"2026-09-08","foreign_net":-8973.0,"institution_net":-1559.0,"retail_net":10532.0}],"periods":{"d1":{"foreign_net":24862.0,"institution_net":0,"retail_net":-24862.0},"d3":{"foreign_net":10449.0,"institution_net":0,"retail_net":-10449.0},"d7":{"foreign_net":36085.0,"institution_net":0,"retail_net":-36085.0},"d14":{"foreign_net":34370.0,"institution_net":-303.0,"retail_net":-34067.0},"d30":{"foreign_net":-43509.0,"institution_net":-65458.0,"retail_net":108967.0}}},"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":"적자 (EPS -67, PBR 0.22x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -67원"}]},"growth":{"grade":"D","percentile":36,"summary":"매출 +4.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.1,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":-66.5,"unit":"%","percentile":16,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.7%","metrics":[{"name":"ROE","value":-0.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":35.3,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.7,"unit":"%","percentile":35,"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":28,"summary":"유동비율 0.9x, 순차입금비율 3.1x","metrics":[{"name":"유동비율","value":0.94,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":3.09,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":2.7,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -67, PBR 0.22x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +4.1%"},"profitability":{"grade":"C","reason":"ROE -0.7%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.15,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.69,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.98,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.49,"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":15.26,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.52,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.34,"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":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.22,"per_5y_high":9.8,"per_5y_low":3.05,"per_5y_avg":5.36,"per_percentile":null,"pbr_5y_high":0.64,"pbr_5y_low":0.43,"pbr_5y_avg":0.51,"pbr_percentile":0.0,"per_5y_median":4.8,"pbr_5y_median":0.5,"history":[{"quarter":"2024-Q2","per":3.25,"pbr":0.64},{"quarter":"2024-Q3","per":4.05,"pbr":0.57},{"quarter":"2024-Q4","per":4.85,"pbr":0.43},{"quarter":"2025-Q1","per":9.8,"pbr":0.5},{"quarter":"2025-Q2","per":3.2,"pbr":0.49},{"quarter":"2025-Q3","per":7.01,"pbr":0.55},{"quarter":"2025-Q4","per":4.8,"pbr":0.51},{"quarter":"2026-Q1","per":3.05,"pbr":0.5},{"quarter":"2026-Q2","per":8.2,"pbr":0.44},{"quarter":"현재","per":null,"pbr":0.22}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3254.1687,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2813.7898,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2323.1973,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2685.4421,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2685.4421,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2965.5781,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2870.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2665.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.25,"eps":1000.6378,"close":3254.17,"source":"reported"},{"date":"2024-07","per":2.9,"eps":1000.6378,"close":2897.23,"source":"reported"},{"date":"2024-08","per":2.94,"eps":1000.6378,"close":2938.95,"source":"reported"},{"date":"2024-09","per":4.05,"eps":695.5941,"close":2813.79,"source":"reported"},{"date":"2024-10","per":3.61,"eps":695.5941,"close":2507.84,"source":"reported"},{"date":"2024-11","per":3.17,"eps":695.5941,"close":2206.53,"source":"reported"},{"date":"2024-12","per":4.85,"eps":479.0781,"close":2323.2,"source":"reported"},{"date":"2025-01","per":5.4,"eps":479.0781,"close":2588.84,"source":"reported"},{"date":"2025-02","per":5.41,"eps":479.0781,"close":2593.67,"source":"reported"},{"date":"2025-03","per":9.8,"eps":273.9016,"close":2685.44,"source":"reported"},{"date":"2025-04","per":10.4,"eps":273.9016,"close":2849.66,"source":"reported"},{"date":"2025-05","per":10.12,"eps":273.9016,"close":2772.38,"source":"reported"},{"date":"2025-06","per":3.2,"eps":838.7698,"close":2685.44,"source":"reported"},{"date":"2025-07","per":3.2,"eps":838.7698,"close":2685.44,"source":"reported"},{"date":"2025-08","per":4.24,"eps":838.7698,"close":3554.83,"source":"reported"},{"date":"2025-09","per":7.01,"eps":423.2,"close":2965.58,"source":"reported"},{"date":"2025-10","per":7.52,"eps":423.2,"close":3182.93,"source":"reported"},{"date":"2025-11","per":6.39,"eps":423.2,"close":2704.76,"source":"reported"},{"date":"2025-12","per":4.8,"eps":598.2976,"close":2870.0,"source":"reported"},{"date":"2026-01","per":5.77,"eps":598.2976,"close":3450.0,"source":"reported"},{"date":"2026-02","per":5.97,"eps":598.2976,"close":3570.0,"source":"reported"},{"date":"2026-03","per":3.05,"eps":982.2542,"close":3000.0,"source":"reported"},{"date":"2026-04","per":3.8,"eps":982.2542,"close":3730.0,"source":"reported"},{"date":"2026-05","per":3.22,"eps":982.2542,"close":3160.0,"source":"reported"},{"date":"2026-06","per":8.2,"eps":325.1032,"close":2665.0,"source":"reported"},{"date":"2026-07","per":7.75,"eps":325.1032,"close":2520.0,"source":"reported"},{"date":"2026-08","per":7.46,"eps":325.1032,"close":2425.0,"source":"reported"},{"date":"2026-09","per":7.0,"eps":325.1032,"close":2275.0,"source":"reported"},{"date":"2026-10","per":6.57,"eps":325.1032,"close":2135.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.55,"std":2.25,"upper_1sd":7.81,"lower_1sd":3.3,"current":6.57,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.97,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":3.09,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.97,"summary":"배당수익률 2.97%","metrics":[{"name":"배당수익률","value":2.97,"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":"PBR","value":"0.2배"},{"label":"ROE","value":"-0.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:18.766799+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.006912600369555769,"dividend_yield":null,"eps":-66.59,"revenue":222117996369.0,"operating_income":5899713845.0,"net_income":-2584248450.0,"market_cap":null,"profit_margin":-0.011634574830698734,"operating_margin":0.026561169925191152,"roa":-0.0015395978175146113,"gross_margin":0.15264617339998673,"total_equity":373846065423.0,"total_assets":1678521767569.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.63,"pbr":0.38,"roe":0.03945283356626998,"dividend_yield":2.97,"eps":376.22,"revenue":213271019933.0,"operating_income":17611521437.0,"net_income":14613611608.0,"market_cap":130600000000.0,"profit_margin":0.0685213190830659,"operating_margin":0.08257812731674812,"roa":0.009110581887194715,"gross_margin":0.1816244326452269,"total_equity":370407149171.0,"total_assets":1604026152110.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03892995113293967,"dividend_yield":null,"eps":348.1472872586225,"revenue":271937768240.0,"operating_income":16721495086.0,"net_income":13523299597.0,"market_cap":null,"profit_margin":0.04972939097251451,"operating_margin":0.06149015340613652,"roa":0.008792383461474236,"gross_margin":0.10787990148580179,"total_equity":347375200930.0,"total_assets":1538069814204.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.03919013537094385,"dividend_yield":null,"eps":-332.6740744915726,"revenue":238451739485.0,"operating_income":-6922001091.0,"net_income":-12885664339.0,"market_cap":null,"profit_margin":-0.05403887749709867,"operating_margin":-0.02902893938182168,"roa":-0.008725161884021474,"gross_margin":0.13921434544656872,"total_equity":328798668773.0,"total_assets":1476839571607.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0683701888711112,"dividend_yield":null,"eps":590.560953942404,"revenue":255571712756.0,"operating_income":47490146205.0,"net_income":22873356526.0,"market_cap":null,"profit_margin":0.08949878012453476,"operating_margin":0.1858192586843126,"roa":0.016468275897922106,"gross_margin":0.3611463650639604,"total_equity":334551606536.0,"total_assets":1388934498534.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.000986020295483798,"dividend_yield":null,"eps":-7.736606383524944,"revenue":242906618746.0,"operating_income":7068247112.0,"net_income":-322530189.0,"market_cap":null,"profit_margin":-0.0013277949800835189,"operating_margin":0.029098618837517347,"roa":-0.00024035931491953112,"gross_margin":0.1551717007325091,"total_equity":327102992177.0,"total_assets":1341866817635.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.020265848527244175,"dividend_yield":null,"eps":173.04969749809533,"revenue":218476488833.0,"operating_income":2105105816.0,"net_income":6721876028.0,"market_cap":null,"profit_margin":0.030767045295835457,"operating_margin":0.009635388353431064,"roa":0.005211422738252123,"gross_margin":0.1573737662832975,"total_equity":331684904235.0,"total_assets":1289835111372.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.010598113677239845,"dividend_yield":null,"eps":82.89574703560221,"revenue":186590357024.0,"operating_income":11836434243.0,"net_income":3219970580.0,"market_cap":null,"profit_margin":0.01725689704096463,"operating_margin":0.06343540165624717,"roa":0.002740556031572526,"gross_margin":0.21362462062213114,"total_equity":303824876583.0,"total_assets":1174933313862.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.003204449701576712,"dividend_yield":null,"eps":25.69278031748889,"revenue":198691631159.0,"operating_income":9966076597.0,"net_income":998000497.0,"market_cap":null,"profit_margin":0.0050228612608316904,"operating_margin":0.050158512157086256,"roa":0.0008565248715180344,"gross_margin":0.1886874361859695,"total_equity":311442085207.0,"total_assets":1165173984068.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02521309193390819,"dividend_yield":null,"eps":197.4398979584929,"revenue":173075920569.0,"operating_income":8364313786.0,"net_income":7669279613.0,"market_cap":null,"profit_margin":0.04431164998450779,"operating_margin":0.04832742624451567,"roa":0.0074948907248129065,"gross_margin":0.19847398471184383,"total_equity":304178465422.0,"total_assets":1023267702571.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.05183735739726259,"dividend_yield":null,"eps":389.5656807199072,"revenue":195043847125.0,"operating_income":23100103409.0,"net_income":15132139775.0,"market_cap":null,"profit_margin":0.07758327164917994,"operating_margin":0.11843543772080936,"roa":0.014996591942183857,"gross_margin":0.26985940901415656,"total_equity":291915725160.0,"total_assets":1009038575787.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.05183360438821473,"dividend_yield":null,"eps":387.9394642594449,"revenue":173261850352.0,"operating_income":18865368230.0,"net_income":15068971647.0,"market_cap":null,"profit_margin":0.08697224239719113,"operating_margin":0.10888356664593495,"roa":0.015336517135143519,"gross_margin":0.20513597180101759,"total_equity":290718189963.0,"total_assets":982555003474.0}],"current_price":2145.0,"change_pct":-2.5,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7031.0},{"date":"2016-10-25","close":6970.0},{"date":"2016-10-26","close":6848.0},{"date":"2016-10-27","close":6878.0},{"date":"2016-10-28","close":6939.0},{"date":"2016-10-31","close":6878.0},{"date":"2016-11-01","close":6939.0},{"date":"2016-11-02","close":6696.0},{"date":"2016-11-03","close":6301.0},{"date":"2016-11-04","close":6574.0},{"date":"2016-11-07","close":6817.0},{"date":"2016-11-08","close":6817.0},{"date":"2016-11-09","close":6605.0},{"date":"2016-11-10","close":6635.0},{"date":"2016-11-11","close":6696.0},{"date":"2016-11-14","close":6544.0},{"date":"2016-11-15","close":6453.0},{"date":"2016-11-16","close":6483.0},{"date":"2016-11-17","close":6423.0},{"date":"2016-11-18","close":6392.0},{"date":"2016-11-21","close":6118.0},{"date":"2016-11-22","close":6392.0},{"date":"2016-11-23","close":6209.0},{"date":"2016-11-24","close":6075.0},{"date":"2016-11-25","close":6021.0},{"date":"2016-11-28","close":6148.0},{"date":"2016-11-29","close":6021.0},{"date":"2016-11-30","close":5893.0},{"date":"2016-12-01","close":5636.0},{"date":"2016-12-02","close":5393.0},{"date":"2016-12-05","close":5053.0},{"date":"2016-12-06","close":5156.0},{"date":"2016-12-07","close":5027.0},{"date":"2016-12-08","close":5106.0},{"date":"2016-12-09","close":5290.0},{"date":"2016-12-12","close":5496.0},{"date":"2016-12-13","close":5527.0},{"date":"2016-12-14","close":5527.0},{"date":"2016-12-15","close":5953.0},{"date":"2016-12-16","close":6178.0},{"date":"2016-12-19","close":6081.0},{"date":"2016-12-20","close":5947.0},{"date":"2016-12-21","close":5844.0},{"date":"2016-12-22","close":5886.0},{"date":"2016-12-23","close":5893.0},{"date":"2016-12-26","close":5734.0},{"date":"2016-12-27","close":5752.0},{"date":"2016-12-28","close":5802.0},{"date":"2016-12-29","close":5728.0},{"date":"2017-01-02","close":5868.0},{"date":"2017-01-03","close":5928.0},{"date":"2017-01-04","close":6118.0},{"date":"2017-01-05","close":6081.0},{"date":"2017-01-06","close":6239.0},{"date":"2017-01-09","close":6331.0},{"date":"2017-01-10","close":6665.0},{"date":"2017-01-11","close":6605.0},{"date":"2017-01-12","close":6361.0},{"date":"2017-01-13","close":6605.0},{"date":"2017-01-16","close":6635.0},{"date":"2017-01-17","close":6514.0},{"date":"2017-01-18","close":6665.0},{"date":"2017-01-19","close":6514.0},{"date":"2017-01-20","close":6514.0},{"date":"2017-01-23","close":6331.0},{"date":"2017-01-24","close":6301.0},{"date":"2017-01-25","close":6361.0},{"date":"2017-01-26","close":6239.0},{"date":"2017-01-31","close":6056.0},{"date":"2017-02-01","close":6178.0},{"date":"2017-02-02","close":6063.0},{"date":"2017-02-03","close":6118.0},{"date":"2017-02-06","close":6178.0},{"date":"2017-02-07","close":6118.0},{"date":"2017-02-08","close":6081.0},{"date":"2017-02-09","close":6038.0},{"date":"2017-02-10","close":6068.0},{"date":"2017-02-13","close":6148.0},{"date":"2017-02-14","close":6087.0},{"date":"2017-02-15","close":6068.0},{"date":"2017-02-16","close":6118.0},{"date":"2017-02-17","close":6209.0},{"date":"2017-02-20","close":6178.0},{"date":"2017-02-21","close":6118.0},{"date":"2017-02-22","close":6148.0},{"date":"2017-02-23","close":6361.0},{"date":"2017-02-24","close":6361.0},{"date":"2017-02-27","close":6209.0},{"date":"2017-02-28","close":6270.0},{"date":"2017-03-02","close":6087.0},{"date":"2017-03-03","close":6026.0},{"date":"2017-03-06","close":5977.0},{"date":"2017-03-07","close":6148.0},{"date":"2017-03-08","close":6087.0},{"date":"2017-03-09","close":6038.0},{"date":"2017-03-10","close":5990.0},{"date":"2017-03-13","close":6118.0},{"date":"2017-03-14","close":6087.0},{"date":"2017-03-15","close":6148.0},{"date":"2017-03-16","close":6087.0},{"date":"2017-03-17","close":5893.0},{"date":"2017-03-20","close":5648.0},{"date":"2017-03-21","close":5661.0},{"date":"2017-03-22","close":5508.0},{"date":"2017-03-23","close":5447.0},{"date":"2017-03-24","close":5478.0},{"date":"2017-03-27","close":5533.0},{"date":"2017-03-28","close":5412.0},{"date":"2017-03-29","close":5314.0},{"date":"2017-03-30","close":5259.0},{"date":"2017-03-31","close":5387.0},{"date":"2017-04-03","close":5405.0},{"date":"2017-04-04","close":5284.0},{"date":"2017-04-05","close":5381.0},{"date":"2017-04-06","close":5326.0},{"date":"2017-04-07","close":5277.0},{"date":"2017-04-10","close":5101.0},{"date":"2017-04-11","close":5053.0},{"date":"2017-04-12","close":4979.0},{"date":"2017-04-13","close":5101.0},{"date":"2017-04-14","close":5065.0},{"date":"2017-04-17","close":5095.0},{"date":"2017-04-18","close":5095.0},{"date":"2017-04-19","close":5095.0},{"date":"2017-04-20","close":5101.0},{"date":"2017-04-21","close":5058.0},{"date":"2017-04-24","close":5010.0},{"date":"2017-04-25","close":5046.0},{"date":"2017-04-26","close":5198.0},{"date":"2017-04-27","close":5113.0},{"date":"2017-04-28","close":5137.0},{"date":"2017-05-02","close":5144.0},{"date":"2017-05-04","close":5125.0},{"date":"2017-05-08","close":5241.0},{"date":"2017-05-10","close":5204.0},{"date":"2017-05-11","close":5156.0},{"date":"2017-05-12","close":5113.0},{"date":"2017-05-15","close":5125.0},{"date":"2017-05-16","close":5058.0},{"date":"2017-05-17","close":5058.0},{"date":"2017-05-18","close":5065.0},{"date":"2017-05-19","close":5088.0},{"date":"2017-05-22","close":5101.0},{"date":"2017-05-23","close":5088.0},{"date":"2017-05-24","close":5058.0},{"date":"2017-05-25","close":4997.0},{"date":"2017-05-26","close":4875.0},{"date":"2017-05-29","close":4875.0},{"date":"2017-05-30","close":4900.0},{"date":"2017-05-31","close":4931.0},{"date":"2017-06-01","close":4870.0},{"date":"2017-06-02","close":4918.0},{"date":"2017-06-05","close":4894.0},{"date":"2017-06-07","close":4912.0},{"date":"2017-06-08","close":4894.0},{"date":"2017-06-09","close":4882.0},{"date":"2017-06-12","close":4827.0},{"date":"2017-06-13","close":4711.0},{"date":"2017-06-14","close":4808.0},{"date":"2017-06-15","close":4796.0},{"date":"2017-06-16","close":4748.0},{"date":"2017-06-19","close":4730.0},{"date":"2017-06-20","close":4705.0},{"date":"2017-06-21","close":4681.0},{"date":"2017-06-22","close":4621.0},{"date":"2017-06-23","close":4644.0},{"date":"2017-06-26","close":4633.0},{"date":"2017-06-27","close":4565.0},{"date":"2017-06-28","close":4455.0},{"date":"2017-06-29","close":4485.0},{"date":"2017-06-30","close":4766.0},{"date":"2017-07-03","close":4717.0},{"date":"2017-07-04","close":4535.0},{"date":"2017-07-05","close":4467.0},{"date":"2017-07-06","close":4425.0},{"date":"2017-07-07","close":4401.0},{"date":"2017-07-10","close":4334.0},{"date":"2017-07-11","close":4285.0},{"date":"2017-07-12","close":4206.0},{"date":"2017-07-13","close":4248.0},{"date":"2017-07-14","close":4291.0},{"date":"2017-07-17","close":4285.0},{"date":"2017-07-18","close":4407.0},{"date":"2017-07-19","close":4376.0},{"date":"2017-07-20","close":4340.0},{"date":"2017-07-21","close":4285.0},{"date":"2017-07-24","close":4310.0},{"date":"2017-07-25","close":4291.0},{"date":"2017-07-26","close":4243.0},{"date":"2017-07-27","close":4248.0},{"date":"2017-07-28","close":4175.0},{"date":"2017-07-31","close":4096.0},{"date":"2017-08-01","close":4175.0},{"date":"2017-08-02","close":4206.0},{"date":"2017-08-03","close":4023.0},{"date":"2017-08-04","close":4077.0},{"date":"2017-08-07","close":4091.0},{"date":"2017-08-08","close":4005.0},{"date":"2017-08-09","close":3987.0},{"date":"2017-08-10","close":3914.0},{"date":"2017-08-11","close":3896.0},{"date":"2017-08-14","close":3811.0},{"date":"2017-08-16","close":3676.0},{"date":"2017-08-17","close":3877.0},{"date":"2017-08-18","close":4012.0},{"date":"2017-08-21","close":4060.0},{"date":"2017-08-22","close":4200.0},{"date":"2017-08-23","close":4012.0},{"date":"2017-08-24","close":4017.0},{"date":"2017-08-25","close":3956.0},{"date":"2017-08-28","close":3956.0},{"date":"2017-08-29","close":3871.0},{"date":"2017-08-30","close":3737.0},{"date":"2017-08-31","close":3731.0},{"date":"2017-09-01","close":3743.0},{"date":"2017-09-04","close":3664.0},{"date":"2017-09-05","close":3622.0},{"date":"2017-09-06","close":3506.0},{"date":"2017-09-07","close":3426.0},{"date":"2017-09-08","close":3263.0},{"date":"2017-09-11","close":3177.0},{"date":"2017-09-12","close":3329.0},{"date":"2017-09-13","close":3487.0},{"date":"2017-09-14","close":3896.0},{"date":"2017-09-15","close":3914.0},{"date":"2017-09-18","close":3774.0},{"date":"2017-09-19","close":3561.0},{"date":"2017-09-20","close":3500.0},{"date":"2017-09-21","close":3561.0},{"date":"2017-09-22","close":3573.0},{"date":"2017-09-25","close":3390.0},{"date":"2017-09-26","close":3500.0},{"date":"2017-09-27","close":3640.0},{"date":"2017-09-28","close":3688.0},{"date":"2017-09-29","close":3706.0},{"date":"2017-10-10","close":3542.0},{"date":"2017-10-11","close":3603.0},{"date":"2017-10-12","close":3603.0},{"date":"2017-10-13","close":3512.0},{"date":"2017-10-16","close":3396.0},{"date":"2017-10-17","close":3444.0},{"date":"2017-10-18","close":3335.0},{"date":"2017-10-19","close":3390.0},{"date":"2017-10-20","close":3372.0},{"date":"2017-10-23","close":3414.0},{"date":"2017-10-24","close":3536.0},{"date":"2017-10-25","close":3566.0},{"date":"2017-10-26","close":3566.0},{"date":"2017-10-27","close":3683.0},{"date":"2017-10-30","close":3713.0},{"date":"2017-10-31","close":3834.0},{"date":"2017-11-01","close":3890.0},{"date":"2017-11-02","close":3896.0},{"date":"2017-11-03","close":3896.0},{"date":"2017-11-06","close":3834.0},{"date":"2017-11-07","close":3737.0},{"date":"2017-11-08","close":3761.0},{"date":"2017-11-09","close":3761.0},{"date":"2017-11-10","close":3780.0},{"date":"2017-11-13","close":3858.0},{"date":"2017-11-14","close":3811.0},{"date":"2017-11-15","close":3749.0},{"date":"2017-11-16","close":3896.0},{"date":"2017-11-17","close":4077.0},{"date":"2017-11-20","close":4310.0},{"date":"2017-11-21","close":4931.0},{"date":"2017-11-22","close":4291.0},{"date":"2017-11-23","close":4151.0},{"date":"2017-11-24","close":4115.0},{"date":"2017-11-27","close":4047.0},{"date":"2017-11-28","close":4091.0},{"date":"2017-11-29","close":4017.0},{"date":"2017-11-30","close":3974.0},{"date":"2017-12-01","close":3896.0},{"date":"2017-12-04","close":3864.0},{"date":"2017-12-05","close":3932.0},{"date":"2017-12-06","close":3914.0},{"date":"2017-12-07","close":3853.0},{"date":"2017-12-08","close":3743.0},{"date":"2017-12-11","close":3701.0},{"date":"2017-12-12","close":3695.0},{"date":"2017-12-13","close":3755.0},{"date":"2017-12-14","close":3896.0},{"date":"2017-12-15","close":4084.0},{"date":"2017-12-18","close":4005.0},{"date":"2017-12-19","close":3828.0},{"date":"2017-12-20","close":3774.0},{"date":"2017-12-21","close":3652.0},{"date":"2017-12-22","close":3640.0},{"date":"2017-12-26","close":3524.0},{"date":"2017-12-27","close":3542.0},{"date":"2017-12-28","close":3554.0},{"date":"2018-01-02","close":3582.157},{"date":"2018-01-03","close":3582.157},{"date":"2018-01-04","close":3582.157},{"date":"2018-01-05","close":3582.157},{"date":"2018-01-08","close":3582.157},{"date":"2018-01-09","close":3582.157},{"date":"2018-01-10","close":3582.157},{"date":"2018-01-11","close":3582.157},{"date":"2018-01-12","close":3582.157},{"date":"2018-01-15","close":3268.7183},{"date":"2018-01-16","close":3190.3584},{"date":"2018-01-17","close":3123.1931},{"date":"2018-01-18","close":3145.5813},{"date":"2018-01-19","close":3313.4951},{"date":"2018-01-22","close":3369.4661},{"date":"2018-01-23","close":3358.2722},{"date":"2018-01-24","close":3386.2576},{"date":"2018-01-25","close":3397.4521},{"date":"2018-01-26","close":3408.6462},{"date":"2018-01-29","close":3554.1714},{"date":"2018-01-30","close":3475.8115},{"date":"2018-01-31","close":3829.6758},{"date":"2018-02-01","close":3864.4915},{"date":"2018-02-02","close":3836.6389},{"date":"2018-02-05","close":3753.0823},{"date":"2018-02-06","close":3718.2671},{"date":"2018-02-07","close":3648.6365},{"date":"2018-02-08","close":3648.6365},{"date":"2018-02-09","close":3592.9321},{"date":"2018-02-12","close":3516.3386},{"date":"2018-02-13","close":3516.3386},{"date":"2018-02-14","close":3502.4126},{"date":"2018-02-19","close":3460.6343},{"date":"2018-02-20","close":3356.189},{"date":"2018-02-21","close":3234.3354},{"date":"2018-02-22","close":3276.1138},{"date":"2018-02-23","close":3279.5952},{"date":"2018-02-26","close":3286.5581},{"date":"2018-02-27","close":3279.5952},{"date":"2018-02-28","close":3206.4829},{"date":"2018-03-02","close":3112.4819},{"date":"2018-03-05","close":2966.2581},{"date":"2018-03-06","close":3039.3701},{"date":"2018-03-07","close":2966.2581},{"date":"2018-03-08","close":2931.4426},{"date":"2018-03-09","close":2833.96},{"date":"2018-03-12","close":2955.8132},{"date":"2018-03-13","close":2983.6658},{"date":"2018-03-14","close":2980.1841},{"date":"2018-03-15","close":3046.3328},{"date":"2018-03-16","close":3070.7036},{"date":"2018-03-19","close":3140.334},{"date":"2018-03-20","close":3317.5437},{"date":"2018-03-21","close":3245.1279},{"date":"2018-03-22","close":3159.1345},{"date":"2018-03-23","close":2959.9912},{"date":"2018-03-26","close":3150.0825},{"date":"2018-03-27","close":3462.375},{"date":"2018-03-28","close":3466.9011},{"date":"2018-03-29","close":3385.4333},{"date":"2018-03-30","close":3439.7451},{"date":"2018-04-02","close":3412.5891},{"date":"2018-04-03","close":3448.7971},{"date":"2018-04-04","close":3068.6147},{"date":"2018-04-05","close":3073.1406},{"date":"2018-04-06","close":3000.7251},{"date":"2018-04-09","close":2883.0498},{"date":"2018-04-10","close":2837.7898},{"date":"2018-04-11","close":2950.9395},{"date":"2018-04-12","close":2996.199},{"date":"2018-04-13","close":3027.8809},{"date":"2018-04-16","close":3109.3486},{"date":"2018-04-17","close":3068.6147},{"date":"2018-04-18","close":3027.8809},{"date":"2018-04-19","close":2955.4651},{"date":"2018-04-20","close":3005.2512},{"date":"2018-04-23","close":2978.0952},{"date":"2018-04-24","close":2955.4651},{"date":"2018-04-25","close":2837.7898},{"date":"2018-04-26","close":2860.4197},{"date":"2018-04-27","close":2869.4714},{"date":"2018-04-30","close":2788.0039},{"date":"2018-05-02","close":2806.1079},{"date":"2018-05-03","close":2896.6277},{"date":"2018-05-04","close":2901.1533},{"date":"2018-05-08","close":2842.3157},{"date":"2018-05-09","close":2842.3157},{"date":"2018-05-10","close":2846.8418},{"date":"2018-05-11","close":2892.1016},{"date":"2018-05-14","close":2860.4197},{"date":"2018-05-15","close":2996.199},{"date":"2018-05-16","close":2892.1016},{"date":"2018-05-17","close":2923.7834},{"date":"2018-05-18","close":3055.0369},{"date":"2018-05-21","close":3068.6147},{"date":"2018-05-23","close":3082.1929},{"date":"2018-05-24","close":3014.303},{"date":"2018-05-25","close":2959.9912},{"date":"2018-05-28","close":2910.2056},{"date":"2018-05-29","close":2810.634},{"date":"2018-05-30","close":2824.2117},{"date":"2018-05-31","close":2878.5237},{"date":"2018-06-01","close":2851.3677},{"date":"2018-06-04","close":2896.6277},{"date":"2018-06-05","close":2896.6277},{"date":"2018-06-07","close":2869.4714},{"date":"2018-06-08","close":2914.7314},{"date":"2018-06-11","close":2846.8418},{"date":"2018-06-12","close":2824.2117},{"date":"2018-06-14","close":2819.6858},{"date":"2018-06-15","close":2815.1597},{"date":"2018-06-18","close":2751.7961},{"date":"2018-06-19","close":2665.8027},{"date":"2018-06-20","close":2683.9062},{"date":"2018-06-21","close":2715.5881},{"date":"2018-06-22","close":2629.5947},{"date":"2018-06-25","close":2629.5947},{"date":"2018-06-26","close":2597.9128},{"date":"2018-06-27","close":2625.0686},{"date":"2018-06-28","close":2792.5298},{"date":"2018-06-29","close":2919.2573},{"date":"2018-07-02","close":3131.9783},{"date":"2018-07-03","close":3317.5437},{"date":"2018-07-04","close":2851.3677},{"date":"2018-07-05","close":2629.5947},{"date":"2018-07-06","close":2715.5881},{"date":"2018-07-09","close":2674.8545},{"date":"2018-07-10","close":2674.8545},{"date":"2018-07-11","close":2620.5427},{"date":"2018-07-12","close":2625.0686},{"date":"2018-07-13","close":2625.0686},{"date":"2018-07-16","close":2566.231},{"date":"2018-07-17","close":2548.127},{"date":"2018-07-18","close":2489.2893},{"date":"2018-07-19","close":2326.3542},{"date":"2018-07-20","close":2308.25},{"date":"2018-07-23","close":2226.7825},{"date":"2018-07-24","close":2231.3083},{"date":"2018-07-25","close":2186.0488},{"date":"2018-07-26","close":2190.5745},{"date":"2018-07-27","close":2244.8865},{"date":"2018-07-30","close":2262.9902},{"date":"2018-07-31","close":2262.9902},{"date":"2018-08-01","close":2421.3994},{"date":"2018-08-02","close":2389.7175},{"date":"2018-08-03","close":2425.9255},{"date":"2018-08-06","close":2444.0295},{"date":"2018-08-07","close":2407.8215},{"date":"2018-08-08","close":2407.8215},{"date":"2018-08-09","close":2398.7698},{"date":"2018-08-10","close":2385.1919},{"date":"2018-08-13","close":2281.094},{"date":"2018-08-14","close":2272.0422},{"date":"2018-08-16","close":2294.6724},{"date":"2018-08-17","close":2299.198},{"date":"2018-08-20","close":2285.6201},{"date":"2018-08-21","close":2303.7239},{"date":"2018-08-22","close":2344.4578},{"date":"2018-08-23","close":2421.3994},{"date":"2018-08-24","close":2376.1396},{"date":"2018-08-27","close":2348.9839},{"date":"2018-08-28","close":2358.0359},{"date":"2018-08-29","close":2371.6138},{"date":"2018-08-30","close":2358.0359},{"date":"2018-08-31","close":2344.4578},{"date":"2018-09-03","close":2339.9319},{"date":"2018-09-04","close":2394.2437},{"date":"2018-09-05","close":2394.2437},{"date":"2018-09-06","close":2407.8215},{"date":"2018-09-07","close":2466.6594},{"date":"2018-09-10","close":2480.2373},{"date":"2018-09-11","close":2552.6531},{"date":"2018-09-12","close":2493.8154},{"date":"2018-09-13","close":2561.7048},{"date":"2018-09-14","close":2570.7571},{"date":"2018-09-17","close":2593.3867},{"date":"2018-09-18","close":2584.335},{"date":"2018-09-19","close":2520.9712},{"date":"2018-09-20","close":2489.2893},{"date":"2018-09-21","close":2502.8672},{"date":"2018-09-27","close":2502.8672},{"date":"2018-09-28","close":2507.3931},{"date":"2018-10-01","close":2498.3413},{"date":"2018-10-02","close":2434.9775},{"date":"2018-10-04","close":2362.5618},{"date":"2018-10-05","close":2389.7175},{"date":"2018-10-08","close":2371.6138},{"date":"2018-10-10","close":2226.7825},{"date":"2018-10-11","close":2005.0094},{"date":"2018-10-12","close":2009.5354},{"date":"2018-10-15","close":1995.9573},{"date":"2018-10-16","close":1968.8014},{"date":"2018-10-17","close":2036.6913},{"date":"2018-10-18","close":2063.8472},{"date":"2018-10-19","close":2027.6392},{"date":"2018-10-22","close":2018.5875},{"date":"2018-10-23","close":1959.7496},{"date":"2018-10-24","close":1792.2882},{"date":"2018-10-25","close":1692.7167},{"date":"2018-10-26","close":1588.6193},{"date":"2018-10-29","close":1353.2682},{"date":"2018-10-30","close":1439.2618},{"date":"2018-10-31","close":1475.4697},{"date":"2018-11-01","close":1529.7814},{"date":"2018-11-02","close":1656.5089},{"date":"2018-11-05","close":1783.2363},{"date":"2018-11-06","close":1819.4442},{"date":"2018-11-07","close":1701.7687},{"date":"2018-11-08","close":1701.7687},{"date":"2018-11-09","close":1697.2427},{"date":"2018-11-12","close":1688.1908},{"date":"2018-11-13","close":1688.1908},{"date":"2018-11-14","close":1651.9828},{"date":"2018-11-15","close":1679.1388},{"date":"2018-11-16","close":1724.3986},{"date":"2018-11-19","close":1747.0284},{"date":"2018-11-20","close":1756.0804},{"date":"2018-11-21","close":1751.5544},{"date":"2018-11-22","close":1706.2946},{"date":"2018-11-23","close":1647.4569},{"date":"2018-11-26","close":1642.9309},{"date":"2018-11-27","close":1642.9309},{"date":"2018-11-28","close":1647.4569},{"date":"2018-11-29","close":1656.5089},{"date":"2018-11-30","close":1638.4049},{"date":"2018-12-03","close":1656.5089},{"date":"2018-12-04","close":1642.9309},{"date":"2018-12-05","close":1620.3009},{"date":"2018-12-06","close":1565.9891},{"date":"2018-12-07","close":1593.1451},{"date":"2018-12-10","close":1552.4113},{"date":"2018-12-11","close":1547.8853},{"date":"2018-12-12","close":1701.7687},{"date":"2018-12-13","close":1728.9246},{"date":"2018-12-14","close":1733.4506},{"date":"2018-12-17","close":1792.2882},{"date":"2018-12-18","close":1837.5481},{"date":"2018-12-19","close":1977.8535},{"date":"2018-12-20","close":1909.9636},{"date":"2018-12-21","close":1819.4442},{"date":"2018-12-24","close":1801.3403},{"date":"2018-12-26","close":1774.1843},{"date":"2018-12-27","close":1837.5481},{"date":"2018-12-28","close":1846.6},{"date":"2019-01-02","close":1855.6521},{"date":"2019-01-03","close":1855.6521},{"date":"2019-01-04","close":1891.8597},{"date":"2019-01-07","close":1887.3339},{"date":"2019-01-08","close":1837.5481},{"date":"2019-01-09","close":1846.6},{"date":"2019-01-10","close":1814.9182},{"date":"2019-01-11","close":1851.1261},{"date":"2019-01-14","close":1891.8597},{"date":"2019-01-15","close":1937.1195},{"date":"2019-01-16","close":1959.7496},{"date":"2019-01-17","close":1959.7496},{"date":"2019-01-18","close":2032.1652},{"date":"2019-01-21","close":2638.6467},{"date":"2019-01-22","close":2733.6921},{"date":"2019-01-23","close":2842.3157},{"date":"2019-01-24","close":2860.4197},{"date":"2019-01-25","close":2864.9458},{"date":"2019-01-28","close":3000.7251},{"date":"2019-01-29","close":2797.0559},{"date":"2019-01-30","close":2738.2183},{"date":"2019-01-31","close":2543.6011},{"date":"2019-02-01","close":2973.5693},{"date":"2019-02-07","close":3399.0115},{"date":"2019-02-08","close":3272.2837},{"date":"2019-02-11","close":3303.9656},{"date":"2019-02-12","close":3471.427},{"date":"2019-02-13","close":3349.2253},{"date":"2019-02-14","close":3249.6541},{"date":"2019-02-15","close":3367.3293},{"date":"2019-02-18","close":3313.0178},{"date":"2019-02-19","close":3163.6602},{"date":"2019-02-20","close":3172.7124},{"date":"2019-02-21","close":3032.407},{"date":"2019-02-22","close":2959.9912},{"date":"2019-02-25","close":2914.7314},{"date":"2019-02-26","close":2864.9458},{"date":"2019-02-27","close":2959.9912},{"date":"2019-02-28","close":2634.1208},{"date":"2019-03-04","close":2729.1663},{"date":"2019-03-05","close":2801.582},{"date":"2019-03-06","close":2733.6921},{"date":"2019-03-07","close":2625.0686},{"date":"2019-03-08","close":2516.4451},{"date":"2019-03-11","close":2570.7571},{"date":"2019-03-12","close":2606.9646},{"date":"2019-03-13","close":2484.7632},{"date":"2019-03-14","close":2511.9192},{"date":"2019-03-15","close":2376.1396},{"date":"2019-03-18","close":2434.9775},{"date":"2019-03-19","close":2425.9255},{"date":"2019-03-20","close":2448.5554},{"date":"2019-03-21","close":2335.4058},{"date":"2019-03-22","close":2362.5618},{"date":"2019-03-25","close":2362.5618},{"date":"2019-03-26","close":2407.8215},{"date":"2019-03-27","close":2321.8281},{"date":"2019-03-28","close":2285.6201},{"date":"2019-03-29","close":2326.3542},{"date":"2019-04-01","close":2407.8215},{"date":"2019-04-02","close":2407.8215},{"date":"2019-04-03","close":2448.5554},{"date":"2019-04-04","close":2425.9255},{"date":"2019-04-05","close":2484.7632},{"date":"2019-04-08","close":2453.0813},{"date":"2019-04-09","close":2466.6594},{"date":"2019-04-10","close":2471.1853},{"date":"2019-04-11","close":2539.075},{"date":"2019-04-12","close":2534.5491},{"date":"2019-04-15","close":2530.0229},{"date":"2019-04-16","close":2484.7632},{"date":"2019-04-17","close":2457.6074},{"date":"2019-04-18","close":2453.0813},{"date":"2019-04-19","close":2516.4451},{"date":"2019-04-22","close":2480.2373},{"date":"2019-04-23","close":2448.5554},{"date":"2019-04-24","close":2407.8215},{"date":"2019-04-25","close":2358.0359},{"date":"2019-04-26","close":2344.4578},{"date":"2019-04-29","close":2344.4578},{"date":"2019-04-30","close":2376.1396},{"date":"2019-05-02","close":2430.4517},{"date":"2019-05-03","close":2403.2957},{"date":"2019-05-07","close":2330.8799},{"date":"2019-05-08","close":2262.9902},{"date":"2019-05-09","close":2154.3669},{"date":"2019-05-10","close":2190.5745},{"date":"2019-05-13","close":2145.3147},{"date":"2019-05-14","close":2091.0029},{"date":"2019-05-15","close":2172.4707},{"date":"2019-05-16","close":2249.4124},{"date":"2019-05-17","close":2217.7307},{"date":"2019-05-20","close":2190.5745},{"date":"2019-05-21","close":2199.6265},{"date":"2019-05-22","close":2262.9902},{"date":"2019-05-23","close":2199.6265},{"date":"2019-05-24","close":2118.1589},{"date":"2019-05-27","close":2167.9446},{"date":"2019-05-28","close":2321.8281},{"date":"2019-05-29","close":2272.0422},{"date":"2019-05-30","close":2276.5681},{"date":"2019-05-31","close":2217.7307},{"date":"2019-06-03","close":2195.1003},{"date":"2019-06-04","close":2204.1523},{"date":"2019-06-05","close":2348.9839},{"date":"2019-06-07","close":2358.0359},{"date":"2019-06-10","close":2385.1919},{"date":"2019-06-11","close":2434.9775},{"date":"2019-06-12","close":2394.2437},{"date":"2019-06-13","close":2462.1335},{"date":"2019-06-14","close":2412.3477},{"date":"2019-06-17","close":2539.075},{"date":"2019-06-18","close":2376.1396},{"date":"2019-06-19","close":2376.1396},{"date":"2019-06-20","close":2385.1919},{"date":"2019-06-21","close":2466.6594},{"date":"2019-06-24","close":2398.7698},{"date":"2019-06-25","close":2330.8799},{"date":"2019-06-26","close":2312.7759},{"date":"2019-06-27","close":2290.1462},{"date":"2019-06-28","close":2235.8342},{"date":"2019-07-01","close":2276.5681},{"date":"2019-07-02","close":2294.6724},{"date":"2019-07-03","close":2249.4124},{"date":"2019-07-04","close":2217.7307},{"date":"2019-07-05","close":2186.0488},{"date":"2019-07-08","close":2091.0029},{"date":"2019-07-09","close":2149.8408},{"date":"2019-07-10","close":2199.6265},{"date":"2019-07-11","close":2262.9902},{"date":"2019-07-12","close":2353.51},{"date":"2019-07-15","close":2371.6138},{"date":"2019-07-16","close":2475.7112},{"date":"2019-07-17","close":2335.4058},{"date":"2019-07-18","close":3032.407},{"date":"2019-07-19","close":2996.199},{"date":"2019-07-22","close":3100.2966},{"date":"2019-07-23","close":2887.5754},{"date":"2019-07-24","close":2783.478},{"date":"2019-07-25","close":2896.6277},{"date":"2019-07-26","close":2588.8608},{"date":"2019-07-29","close":2778.9521},{"date":"2019-07-30","close":2806.1079},{"date":"2019-07-31","close":2941.8875},{"date":"2019-08-01","close":2969.0432},{"date":"2019-08-02","close":3548.3687},{"date":"2019-08-05","close":3376.3816},{"date":"2019-08-06","close":3204.3943},{"date":"2019-08-07","close":2910.2056},{"date":"2019-08-08","close":2837.7898},{"date":"2019-08-09","close":2792.5298},{"date":"2019-08-12","close":2729.1663},{"date":"2019-08-13","close":2833.2639},{"date":"2019-08-14","close":2724.6404},{"date":"2019-08-16","close":2625.0686},{"date":"2019-08-19","close":2688.4324},{"date":"2019-08-20","close":2855.8936},{"date":"2019-08-21","close":2810.634},{"date":"2019-08-22","close":2914.7314},{"date":"2019-08-23","close":2969.0432},{"date":"2019-08-26","close":3150.0825},{"date":"2019-08-27","close":3231.55},{"date":"2019-08-28","close":3150.0825},{"date":"2019-08-29","close":3000.7251},{"date":"2019-08-30","close":2905.6794},{"date":"2019-09-02","close":2896.6277},{"date":"2019-09-03","close":2833.2639},{"date":"2019-09-04","close":2842.3157},{"date":"2019-09-05","close":2901.1533},{"date":"2019-09-06","close":2996.199},{"date":"2019-09-09","close":2851.3677},{"date":"2019-09-10","close":2747.27},{"date":"2019-09-11","close":2760.8479},{"date":"2019-09-16","close":2806.1079},{"date":"2019-09-17","close":2756.322},{"date":"2019-09-18","close":2715.5881},{"date":"2019-09-19","close":2720.1143},{"date":"2019-09-20","close":2661.2766},{"date":"2019-09-23","close":2688.4324},{"date":"2019-09-24","close":2806.1079},{"date":"2019-09-25","close":2656.7505},{"date":"2019-09-26","close":2597.9128},{"date":"2019-09-27","close":2593.3867},{"date":"2019-09-30","close":2502.8672},{"date":"2019-10-01","close":2602.439},{"date":"2019-10-02","close":2616.0166},{"date":"2019-10-04","close":2643.1724},{"date":"2019-10-07","close":2588.8608},{"date":"2019-10-08","close":2697.4846},{"date":"2019-10-10","close":2647.6985},{"date":"2019-10-11","close":2602.439},{"date":"2019-10-14","close":2647.6985},{"date":"2019-10-15","close":2652.2244},{"date":"2019-10-16","close":2661.2766},{"date":"2019-10-17","close":2711.0623},{"date":"2019-10-18","close":2665.8027},{"date":"2019-10-21","close":2661.2766},{"date":"2019-10-22","close":2570.7571},{"date":"2019-10-23","close":2489.2893},{"date":"2019-10-24","close":2489.2893},{"date":"2019-10-25","close":2489.2893},{"date":"2019-10-28","close":2493.8154},{"date":"2019-10-29","close":2530.0229},{"date":"2019-10-30","close":2507.3931},{"date":"2019-10-31","close":2498.3413},{"date":"2019-11-01","close":2534.5491},{"date":"2019-11-04","close":2593.3867},{"date":"2019-11-05","close":2588.8608},{"date":"2019-11-06","close":2611.4907},{"date":"2019-11-07","close":2625.0686},{"date":"2019-11-08","close":2597.9128},{"date":"2019-11-11","close":2588.8608},{"date":"2019-11-12","close":2643.1724},{"date":"2019-11-13","close":2760.8479},{"date":"2019-11-14","close":2661.2766},{"date":"2019-11-15","close":2634.1208},{"date":"2019-11-18","close":2616.0166},{"date":"2019-11-19","close":2548.127},{"date":"2019-11-20","close":2530.0229},{"date":"2019-11-21","close":2466.6594},{"date":"2019-11-22","close":2484.7632},{"date":"2019-11-25","close":2471.1853},{"date":"2019-11-26","close":2471.1853},{"date":"2019-11-27","close":2471.1853},{"date":"2019-11-28","close":2430.4517},{"date":"2019-11-29","close":2321.8281},{"date":"2019-12-02","close":2294.6724},{"date":"2019-12-03","close":2353.51},{"date":"2019-12-04","close":2281.094},{"date":"2019-12-05","close":2244.8865},{"date":"2019-12-06","close":2299.198},{"date":"2019-12-09","close":2267.5161},{"date":"2019-12-10","close":2258.4644},{"date":"2019-12-11","close":2244.8865},{"date":"2019-12-12","close":2285.6201},{"date":"2019-12-13","close":2348.9839},{"date":"2019-12-16","close":2362.5618},{"date":"2019-12-17","close":2335.4058},{"date":"2019-12-18","close":2376.1396},{"date":"2019-12-19","close":2362.5618},{"date":"2019-12-20","close":2339.9319},{"date":"2019-12-23","close":2272.0422},{"date":"2019-12-24","close":2249.4124},{"date":"2019-12-26","close":2253.9382},{"date":"2019-12-27","close":2312.7759},{"date":"2019-12-30","close":2348.9839},{"date":"2020-01-02","close":2389.7175},{"date":"2020-01-03","close":2394.2437},{"date":"2020-01-06","close":2321.8281},{"date":"2020-01-07","close":2321.8281},{"date":"2020-01-08","close":2172.4707},{"date":"2020-01-09","close":2262.9902},{"date":"2020-01-10","close":2335.4058},{"date":"2020-01-13","close":2348.9839},{"date":"2020-01-14","close":2371.6138},{"date":"2020-01-15","close":2380.6658},{"date":"2020-01-16","close":2389.7175},{"date":"2020-01-17","close":2425.9255},{"date":"2020-01-20","close":2412.3477},{"date":"2020-01-21","close":2353.51},{"date":"2020-01-22","close":2398.7698},{"date":"2020-01-23","close":2385.1919},{"date":"2020-01-28","close":2290.1462},{"date":"2020-01-29","close":2290.1462},{"date":"2020-01-30","close":2240.3604},{"date":"2020-01-31","close":2190.5745},{"date":"2020-02-03","close":2122.6851},{"date":"2020-02-04","close":2235.8342},{"date":"2020-02-05","close":2253.9382},{"date":"2020-02-06","close":2281.094},{"date":"2020-02-07","close":2281.094},{"date":"2020-02-10","close":2276.5681},{"date":"2020-02-11","close":2376.1396},{"date":"2020-02-12","close":2425.9255},{"date":"2020-02-13","close":2398.7698},{"date":"2020-02-14","close":2462.1335},{"date":"2020-02-17","close":2457.6074},{"date":"2020-02-18","close":2380.6658},{"date":"2020-02-19","close":2330.8799},{"date":"2020-02-20","close":2267.5161},{"date":"2020-02-21","close":2249.4124},{"date":"2020-02-24","close":2149.8408},{"date":"2020-02-25","close":2249.4124},{"date":"2020-02-26","close":2176.9966},{"date":"2020-02-27","close":2091.0029},{"date":"2020-02-28","close":1964.2754},{"date":"2020-03-02","close":2041.2173},{"date":"2020-03-03","close":2041.2173},{"date":"2020-03-04","close":2104.5811},{"date":"2020-03-05","close":2127.2107},{"date":"2020-03-06","close":2118.1589},{"date":"2020-03-09","close":1964.2754},{"date":"2020-03-10","close":1937.1195},{"date":"2020-03-11","close":1869.23},{"date":"2020-03-12","close":1747.0},{"date":"2020-03-13","close":1470.9437},{"date":"2020-03-16","close":1421.1578},{"date":"2020-03-17","close":1502.6256},{"date":"2020-03-18","close":1502.6256},{"date":"2020-03-19","close":1298.9564},{"date":"2020-03-20","close":1375.8981},{"date":"2020-03-23","close":1258.2225},{"date":"2020-03-24","close":1330.6383},{"date":"2020-03-25","close":1439.2618},{"date":"2020-03-26","close":1484.5216},{"date":"2020-03-27","close":1470.9437},{"date":"2020-03-30","close":1547.8853},{"date":"2020-03-31","close":1593.1451},{"date":"2020-04-01","close":1565.9891},{"date":"2020-04-02","close":1556.9374},{"date":"2020-04-03","close":1561.4633},{"date":"2020-04-06","close":1629.353},{"date":"2020-04-07","close":1710.8207},{"date":"2020-04-08","close":1769.6583},{"date":"2020-04-09","close":1792.2882},{"date":"2020-04-10","close":1747.0284},{"date":"2020-04-13","close":1692.7167},{"date":"2020-04-14","close":1747.0284},{"date":"2020-04-16","close":1756.0804},{"date":"2020-04-17","close":1896.3859},{"date":"2020-04-20","close":1991.4314},{"date":"2020-04-21","close":1950.6976},{"date":"2020-04-22","close":1941.6456},{"date":"2020-04-23","close":1977.8535},{"date":"2020-04-24","close":1919.0157},{"date":"2020-04-27","close":1932.5938},{"date":"2020-04-28","close":1909.9636},{"date":"2020-04-29","close":1964.2754},{"date":"2020-05-04","close":1968.8014},{"date":"2020-05-06","close":1977.8535},{"date":"2020-05-07","close":2005.0094},{"date":"2020-05-08","close":2009.5354},{"date":"2020-05-11","close":2045.7433},{"date":"2020-05-12","close":2023.113},{"date":"2020-05-13","close":2036.6913},{"date":"2020-05-14","close":1991.4314},{"date":"2020-05-15","close":1991.4314},{"date":"2020-05-18","close":1982.3796},{"date":"2020-05-19","close":2059.321},{"date":"2020-05-20","close":2050.269},{"date":"2020-05-21","close":2131.7368},{"date":"2020-05-22","close":2036.6913},{"date":"2020-05-25","close":2086.4771},{"date":"2020-05-26","close":2095.5288},{"date":"2020-05-27","close":2181.5227},{"date":"2020-05-28","close":2172.4707},{"date":"2020-05-29","close":2140.7888},{"date":"2020-06-01","close":2204.1523},{"date":"2020-06-02","close":2208.6785},{"date":"2020-06-03","close":2181.5227},{"date":"2020-06-04","close":2330.8799},{"date":"2020-06-05","close":2425.9255},{"date":"2020-06-08","close":2430.4517},{"date":"2020-06-09","close":2371.6138},{"date":"2020-06-10","close":2312.7759},{"date":"2020-06-11","close":2244.8865},{"date":"2020-06-12","close":2285.6201},{"date":"2020-06-15","close":2091.0029},{"date":"2020-06-16","close":2149.8408},{"date":"2020-06-17","close":2122.6851},{"date":"2020-06-18","close":2081.9509},{"date":"2020-06-19","close":2195.1003},{"date":"2020-06-22","close":2213.2046},{"date":"2020-06-23","close":2358.0359},{"date":"2020-06-24","close":2317.302},{"date":"2020-06-25","close":2348.9839},{"date":"2020-06-26","close":2312.7759},{"date":"2020-06-29","close":2367.0876},{"date":"2020-06-30","close":2326.3542},{"date":"2020-07-01","close":2222.2563},{"date":"2020-07-02","close":2226.7825},{"date":"2020-07-03","close":2208.6785},{"date":"2020-07-06","close":2235.8342},{"date":"2020-07-07","close":2267.5161},{"date":"2020-07-08","close":2272.0422},{"date":"2020-07-09","close":2272.0422},{"date":"2020-07-10","close":2335.4058},{"date":"2020-07-13","close":2362.5618},{"date":"2020-07-14","close":2299.198},{"date":"2020-07-15","close":2312.7759},{"date":"2020-07-16","close":2493.8154},{"date":"2020-07-17","close":2507.3931},{"date":"2020-07-20","close":2453.0813},{"date":"2020-07-21","close":2425.9255},{"date":"2020-07-22","close":2371.6138},{"date":"2020-07-23","close":2380.6658},{"date":"2020-07-24","close":2321.8281},{"date":"2020-07-27","close":2398.7698},{"date":"2020-07-28","close":2444.0295},{"date":"2020-07-29","close":2407.8215},{"date":"2020-07-30","close":2371.6138},{"date":"2020-07-31","close":2412.3477},{"date":"2020-08-03","close":2457.6074},{"date":"2020-08-04","close":2457.6074},{"date":"2020-08-05","close":2489.2893},{"date":"2020-08-06","close":2448.5554},{"date":"2020-08-07","close":2407.8215},{"date":"2020-08-10","close":2539.075},{"date":"2020-08-11","close":2520.9712},{"date":"2020-08-12","close":2448.5554},{"date":"2020-08-13","close":2575.2827},{"date":"2020-08-14","close":2575.2827},{"date":"2020-08-18","close":2244.8865},{"date":"2020-08-19","close":2208.6785},{"date":"2020-08-20","close":2045.7433},{"date":"2020-08-21","close":2158.8926},{"date":"2020-08-24","close":2131.7368},{"date":"2020-08-25","close":2204.1523},{"date":"2020-08-26","close":2172.4707},{"date":"2020-08-27","close":2100.0549},{"date":"2020-08-28","close":2127.2107},{"date":"2020-08-31","close":2149.8408},{"date":"2020-09-01","close":2208.6785},{"date":"2020-09-02","close":2186.0488},{"date":"2020-09-03","close":2199.6265},{"date":"2020-09-04","close":2172.4707},{"date":"2020-09-07","close":2281.094},{"date":"2020-09-08","close":2226.7825},{"date":"2020-09-09","close":2217.7307},{"date":"2020-09-10","close":2285.6201},{"date":"2020-09-11","close":2290.1462},{"date":"2020-09-14","close":2425.9255},{"date":"2020-09-15","close":2407.8215},{"date":"2020-09-16","close":2489.2893},{"date":"2020-09-17","close":2462.1335},{"date":"2020-09-18","close":2444.0295},{"date":"2020-09-21","close":2421.3994},{"date":"2020-09-22","close":2344.4578},{"date":"2020-09-23","close":2511.9192},{"date":"2020-09-24","close":2498.3413},{"date":"2020-09-25","close":2394.2437},{"date":"2020-09-28","close":2425.9255},{"date":"2020-09-29","close":2570.7571},{"date":"2020-10-05","close":2597.9128},{"date":"2020-10-06","close":2579.8088},{"date":"2020-10-07","close":3014.303},{"date":"2020-10-08","close":3027.8809},{"date":"2020-10-12","close":3163.6602},{"date":"2020-10-13","close":3217.9722},{"date":"2020-10-14","close":3050.511},{"date":"2020-10-15","close":2982.6211},{"date":"2020-10-16","close":2851.3677},{"date":"2020-10-19","close":2788.0039},{"date":"2020-10-20","close":2846.8418},{"date":"2020-10-21","close":2801.582},{"date":"2020-10-22","close":2638.6467},{"date":"2020-10-23","close":2575.2827},{"date":"2020-10-26","close":2520.9712},{"date":"2020-10-27","close":2534.5491},{"date":"2020-10-28","close":2638.6467},{"date":"2020-10-29","close":2665.8027},{"date":"2020-10-30","close":2620.5427},{"date":"2020-11-02","close":2652.2244},{"date":"2020-11-03","close":2665.8027},{"date":"2020-11-04","close":2647.6985},{"date":"2020-11-05","close":2665.8027},{"date":"2020-11-06","close":2720.1143},{"date":"2020-11-09","close":2815.1597},{"date":"2020-11-10","close":2837.7898},{"date":"2020-11-11","close":2824.2117},{"date":"2020-11-12","close":2801.582},{"date":"2020-11-13","close":2756.322},{"date":"2020-11-16","close":2778.9521},{"date":"2020-11-17","close":2788.0039},{"date":"2020-11-18","close":2751.7961},{"date":"2020-11-19","close":2747.27},{"date":"2020-11-20","close":2756.322},{"date":"2020-11-23","close":2711.0623},{"date":"2020-11-24","close":2774.4263},{"date":"2020-11-25","close":2715.5881},{"date":"2020-11-26","close":2711.0623},{"date":"2020-11-27","close":2715.5881},{"date":"2020-11-30","close":2738.2183},{"date":"2020-12-01","close":2706.5364},{"date":"2020-12-02","close":2715.5881},{"date":"2020-12-03","close":2692.9585},{"date":"2020-12-04","close":2611.4907},{"date":"2020-12-07","close":2566.231},{"date":"2020-12-08","close":2579.8088},{"date":"2020-12-09","close":2606.9646},{"date":"2020-12-10","close":2584.335},{"date":"2020-12-11","close":2597.9128},{"date":"2020-12-14","close":2570.7571},{"date":"2020-12-15","close":2520.9712},{"date":"2020-12-16","close":2548.127},{"date":"2020-12-17","close":2520.9712},{"date":"2020-12-18","close":2534.5491},{"date":"2020-12-21","close":2502.8672},{"date":"2020-12-22","close":2389.7175},{"date":"2020-12-23","close":2552.6531},{"date":"2020-12-24","close":2570.7571},{"date":"2020-12-28","close":2507.3931},{"date":"2020-12-29","close":2548.127},{"date":"2020-12-30","close":2638.6467},{"date":"2021-01-04","close":2715.5881},{"date":"2021-01-05","close":2674.8545},{"date":"2021-01-06","close":2724.6404},{"date":"2021-01-07","close":2765.374},{"date":"2021-01-08","close":2855.8936},{"date":"2021-01-11","close":2760.8479},{"date":"2021-01-12","close":2760.8479},{"date":"2021-01-13","close":2815.1597},{"date":"2021-01-14","close":2806.1079},{"date":"2021-01-15","close":2860.4197},{"date":"2021-01-18","close":2788.0039},{"date":"2021-01-19","close":2932.8352},{"date":"2021-01-20","close":3245.1279},{"date":"2021-01-21","close":3530.2649},{"date":"2021-01-22","close":3303.9656},{"date":"2021-01-25","close":3756.5637},{"date":"2021-01-26","close":3620.7844},{"date":"2021-01-27","close":3742.9861},{"date":"2021-01-28","close":3566.4727},{"date":"2021-01-29","close":3245.1279},{"date":"2021-02-01","close":3403.5374},{"date":"2021-02-02","close":3534.7908},{"date":"2021-02-03","close":3919.4993},{"date":"2021-02-04","close":4010.0188},{"date":"2021-02-05","close":3806.3499},{"date":"2021-02-08","close":3213.446},{"date":"2021-02-09","close":3376.3816},{"date":"2021-02-10","close":3494.0569},{"date":"2021-02-15","close":3570.9988},{"date":"2021-02-16","close":3485.0051},{"date":"2021-02-17","close":3439.7451},{"date":"2021-02-18","close":3362.8037},{"date":"2021-02-19","close":3272.2837},{"date":"2021-02-22","close":3204.3943},{"date":"2021-02-23","close":3213.446},{"date":"2021-02-24","close":3005.2512},{"date":"2021-02-25","close":3163.6602},{"date":"2021-02-26","close":3195.342},{"date":"2021-03-02","close":3317.5437},{"date":"2021-03-03","close":3231.55},{"date":"2021-03-04","close":3122.9265},{"date":"2021-03-05","close":3335.6475},{"date":"2021-03-08","close":3331.1218},{"date":"2021-03-09","close":3267.7578},{"date":"2021-03-10","close":3362.8037},{"date":"2021-03-11","close":3512.1609},{"date":"2021-03-12","close":3521.2126},{"date":"2021-03-15","close":3670.5703},{"date":"2021-03-16","close":3575.5244},{"date":"2021-03-17","close":3475.9529},{"date":"2021-03-18","close":3589.1025},{"date":"2021-03-19","close":3607.2065},{"date":"2021-03-22","close":3575.5244},{"date":"2021-03-23","close":3439.7451},{"date":"2021-03-24","close":3394.4854},{"date":"2021-03-25","close":3417.1152},{"date":"2021-03-26","close":3448.7971},{"date":"2021-03-29","close":3362.8037},{"date":"2021-03-30","close":3399.0115},{"date":"2021-03-31","close":3362.8037},{"date":"2021-04-01","close":3353.7515},{"date":"2021-04-02","close":3462.375},{"date":"2021-04-05","close":3530.2649},{"date":"2021-04-06","close":3561.9468},{"date":"2021-04-07","close":3534.7908},{"date":"2021-04-08","close":3498.583},{"date":"2021-04-09","close":3453.3232},{"date":"2021-04-12","close":3453.3232},{"date":"2021-04-13","close":3453.3232},{"date":"2021-04-14","close":3462.375},{"date":"2021-04-15","close":3303.9656},{"date":"2021-04-16","close":3317.5437},{"date":"2021-04-19","close":3245.1279},{"date":"2021-04-20","close":3276.8098},{"date":"2021-04-21","close":3254.1802},{"date":"2021-04-22","close":3258.7061},{"date":"2021-04-23","close":3227.0242},{"date":"2021-04-26","close":3236.0759},{"date":"2021-04-27","close":3245.1279},{"date":"2021-04-28","close":3131.9783},{"date":"2021-04-29","close":3068.6147},{"date":"2021-04-30","close":3199.8682},{"date":"2021-05-03","close":3168.1863},{"date":"2021-05-04","close":3122.9265},{"date":"2021-05-06","close":3122.9265},{"date":"2021-05-07","close":3131.9783},{"date":"2021-05-10","close":3204.3943},{"date":"2021-05-11","close":3236.0759},{"date":"2021-05-12","close":3177.2385},{"date":"2021-05-13","close":3222.4983},{"date":"2021-05-14","close":3186.2903},{"date":"2021-05-17","close":3154.6084},{"date":"2021-05-18","close":3227.0242},{"date":"2021-05-20","close":3199.8682},{"date":"2021-05-21","close":3240.6018},{"date":"2021-05-24","close":3240.6018},{"date":"2021-05-25","close":3227.0242},{"date":"2021-05-26","close":3217.9722},{"date":"2021-05-27","close":3199.8682},{"date":"2021-05-28","close":3276.8098},{"date":"2021-05-31","close":3276.8098},{"date":"2021-06-01","close":3367.3293},{"date":"2021-06-02","close":3394.4854},{"date":"2021-06-03","close":3371.8555},{"date":"2021-06-04","close":3394.4854},{"date":"2021-06-07","close":3389.9595},{"date":"2021-06-08","close":3408.0632},{"date":"2021-06-09","close":3430.6934},{"date":"2021-06-10","close":3358.2776},{"date":"2021-06-11","close":3552.8945},{"date":"2021-06-14","close":3521.2126},{"date":"2021-06-15","close":3534.7908},{"date":"2021-06-16","close":3498.583},{"date":"2021-06-17","close":3498.583},{"date":"2021-06-18","close":3466.9011},{"date":"2021-06-21","close":3362.8037},{"date":"2021-06-22","close":3498.583},{"date":"2021-06-23","close":3439.7451},{"date":"2021-06-24","close":3512.1609},{"date":"2021-06-25","close":3494.0569},{"date":"2021-06-28","close":3589.1025},{"date":"2021-06-29","close":3548.3687},{"date":"2021-06-30","close":3580.0503},{"date":"2021-07-01","close":3516.687},{"date":"2021-07-02","close":3444.271},{"date":"2021-07-05","close":3521.2126},{"date":"2021-07-06","close":3557.4207},{"date":"2021-07-07","close":3494.0569},{"date":"2021-07-08","close":3371.8555},{"date":"2021-07-09","close":3308.4917},{"date":"2021-07-12","close":3362.8037},{"date":"2021-07-13","close":3394.4854},{"date":"2021-07-14","close":3376.3816},{"date":"2021-07-15","close":3399.0115},{"date":"2021-07-16","close":3389.9595},{"date":"2021-07-19","close":3353.7515},{"date":"2021-07-20","close":3303.9656},{"date":"2021-07-21","close":3267.7578},{"date":"2021-07-22","close":3276.8098},{"date":"2021-07-23","close":3276.8098},{"date":"2021-07-26","close":3236.0759},{"date":"2021-07-27","close":3249.6541},{"date":"2021-07-28","close":3231.55},{"date":"2021-07-29","close":3236.0759},{"date":"2021-07-30","close":3186.2903},{"date":"2021-08-02","close":3181.7642},{"date":"2021-08-03","close":3122.9265},{"date":"2021-08-04","close":3181.7642},{"date":"2021-08-05","close":3208.9199},{"date":"2021-08-06","close":3227.0242},{"date":"2021-08-09","close":3263.2319},{"date":"2021-08-10","close":3213.446},{"date":"2021-08-11","close":3131.9783},{"date":"2021-08-12","close":3159.1345},{"date":"2021-08-13","close":3118.4006},{"date":"2021-08-17","close":2946.4133},{"date":"2021-08-18","close":2982.6211},{"date":"2021-08-19","close":2774.4263},{"date":"2021-08-20","close":2670.3286},{"date":"2021-08-23","close":2797.0559},{"date":"2021-08-24","close":2887.5754},{"date":"2021-08-25","close":2887.5754},{"date":"2021-08-26","close":2937.3613},{"date":"2021-08-27","close":2973.5693},{"date":"2021-08-30","close":2964.5171},{"date":"2021-08-31","close":2978.0952},{"date":"2021-09-01","close":2991.6731},{"date":"2021-09-02","close":2987.147},{"date":"2021-09-03","close":3055.0369},{"date":"2021-09-06","close":3073.1406},{"date":"2021-09-07","close":3068.6147},{"date":"2021-09-08","close":3064.0889},{"date":"2021-09-09","close":3023.3547},{"date":"2021-09-10","close":3249.6541},{"date":"2021-09-13","close":3367.3293},{"date":"2021-09-14","close":3294.9138},{"date":"2021-09-15","close":3163.6602},{"date":"2021-09-16","close":3177.2385},{"date":"2021-09-17","close":3109.3486},{"date":"2021-09-23","close":3005.2512},{"date":"2021-09-24","close":2996.199},{"date":"2021-09-27","close":2959.9912},{"date":"2021-09-28","close":2864.9458},{"date":"2021-09-29","close":2869.4714},{"date":"2021-09-30","close":3023.3547},{"date":"2021-10-01","close":2878.5237},{"date":"2021-10-05","close":2751.7961},{"date":"2021-10-06","close":2616.0166},{"date":"2021-10-07","close":2742.7444},{"date":"2021-10-08","close":2792.5298},{"date":"2021-10-12","close":2869.4714},{"date":"2021-10-13","close":2937.3613},{"date":"2021-10-14","close":2964.5171},{"date":"2021-10-15","close":3213.446},{"date":"2021-10-18","close":3131.9783},{"date":"2021-10-19","close":3100.2966},{"date":"2021-10-20","close":3213.446},{"date":"2021-10-21","close":3245.1279},{"date":"2021-10-22","close":3136.5044},{"date":"2021-10-25","close":3141.0305},{"date":"2021-10-26","close":3104.8225},{"date":"2021-10-27","close":3036.9331},{"date":"2021-10-28","close":2978.0952},{"date":"2021-10-29","close":3199.8682},{"date":"2021-11-01","close":3417.1152},{"date":"2021-11-02","close":3430.6934},{"date":"2021-11-03","close":3294.9138},{"date":"2021-11-04","close":3131.9783},{"date":"2021-11-05","close":3254.1802},{"date":"2021-11-08","close":3489.531},{"date":"2021-11-09","close":3770.1418},{"date":"2021-11-10","close":3408.0632},{"date":"2021-11-11","close":3240.6018},{"date":"2021-11-12","close":3494.0569},{"date":"2021-11-15","close":3570.9988},{"date":"2021-11-16","close":3489.531},{"date":"2021-11-17","close":3417.1152},{"date":"2021-11-18","close":3358.2776},{"date":"2021-11-19","close":3254.1802},{"date":"2021-11-22","close":3154.6084},{"date":"2021-11-23","close":3095.7705},{"date":"2021-11-24","close":3095.7705},{"date":"2021-11-25","close":2991.6731},{"date":"2021-11-26","close":2855.8936},{"date":"2021-11-29","close":2738.2183},{"date":"2021-11-30","close":2602.439},{"date":"2021-12-01","close":2697.4846},{"date":"2021-12-02","close":2756.322},{"date":"2021-12-03","close":2778.9521},{"date":"2021-12-06","close":2792.5298},{"date":"2021-12-07","close":2801.582},{"date":"2021-12-08","close":2783.478},{"date":"2021-12-09","close":2810.634},{"date":"2021-12-10","close":2815.1597},{"date":"2021-12-13","close":2842.3157},{"date":"2021-12-14","close":2837.7898},{"date":"2021-12-15","close":2797.0559},{"date":"2021-12-16","close":2783.478},{"date":"2021-12-17","close":2778.9521},{"date":"2021-12-20","close":2674.8545},{"date":"2021-12-21","close":2638.6467},{"date":"2021-12-22","close":2679.3804},{"date":"2021-12-23","close":2733.6921},{"date":"2021-12-24","close":2778.9521},{"date":"2021-12-27","close":2883.0498},{"date":"2021-12-28","close":2855.8936},{"date":"2021-12-29","close":2864.9458},{"date":"2021-12-30","close":2896.6277},{"date":"2022-01-03","close":3053.0},{"date":"2022-01-04","close":2937.3613},{"date":"2022-01-05","close":2873.9976},{"date":"2022-01-06","close":2815.1597},{"date":"2022-01-07","close":2860.4197},{"date":"2022-01-10","close":2846.8418},{"date":"2022-01-11","close":2810.634},{"date":"2022-01-12","close":2932.8352},{"date":"2022-01-13","close":2946.4133},{"date":"2022-01-14","close":2923.7834},{"date":"2022-01-17","close":2896.6277},{"date":"2022-01-18","close":2815.1597},{"date":"2022-01-19","close":2733.6921},{"date":"2022-01-20","close":2788.0039},{"date":"2022-01-21","close":2760.8479},{"date":"2022-01-24","close":2679.3804},{"date":"2022-01-25","close":2579.8088},{"date":"2022-01-26","close":2579.8088},{"date":"2022-01-27","close":2457.6074},{"date":"2022-01-28","close":2548.127},{"date":"2022-02-03","close":2634.1208},{"date":"2022-02-04","close":2670.3286},{"date":"2022-02-07","close":2661.2766},{"date":"2022-02-08","close":2661.2766},{"date":"2022-02-09","close":2661.2766},{"date":"2022-02-10","close":2656.7505},{"date":"2022-02-11","close":2606.9646},{"date":"2022-02-14","close":2539.075},{"date":"2022-02-15","close":2507.3931},{"date":"2022-02-16","close":2570.7571},{"date":"2022-02-17","close":2593.3867},{"date":"2022-02-18","close":2616.0166},{"date":"2022-02-21","close":2602.439},{"date":"2022-02-22","close":2602.439},{"date":"2022-02-23","close":2548.127},{"date":"2022-02-24","close":2434.9775},{"date":"2022-02-25","close":2493.8154},{"date":"2022-02-28","close":2493.8154},{"date":"2022-03-02","close":2548.127},{"date":"2022-03-03","close":2579.8088},{"date":"2022-03-04","close":2579.8088},{"date":"2022-03-07","close":2498.3413},{"date":"2022-03-08","close":2453.0813},{"date":"2022-03-10","close":2453.0813},{"date":"2022-03-11","close":2557.1792},{"date":"2022-03-14","close":2511.9192},{"date":"2022-03-15","close":2511.9192},{"date":"2022-03-16","close":2511.9192},{"date":"2022-03-17","close":2511.9192},{"date":"2022-03-18","close":2611.4907},{"date":"2022-03-21","close":2611.4907},{"date":"2022-03-22","close":2625.0686},{"date":"2022-03-23","close":2616.0166},{"date":"2022-03-24","close":2602.439},{"date":"2022-03-25","close":2606.9646},{"date":"2022-03-28","close":2606.9646},{"date":"2022-03-29","close":2620.5427},{"date":"2022-03-30","close":2729.1663},{"date":"2022-03-31","close":2706.5364},{"date":"2022-04-01","close":2706.5364},{"date":"2022-04-04","close":2720.1143},{"date":"2022-04-05","close":2697.4846},{"date":"2022-04-06","close":2756.322},{"date":"2022-04-07","close":2674.8545},{"date":"2022-04-08","close":2688.4324},{"date":"2022-04-11","close":2683.9062},{"date":"2022-04-12","close":2869.4714},{"date":"2022-04-13","close":2946.4133},{"date":"2022-04-14","close":2869.4714},{"date":"2022-04-15","close":2978.0952},{"date":"2022-04-18","close":2919.2573},{"date":"2022-04-19","close":2937.3613},{"date":"2022-04-20","close":2887.5754},{"date":"2022-04-21","close":2855.8936},{"date":"2022-04-22","close":2860.4197},{"date":"2022-04-25","close":2756.322},{"date":"2022-04-26","close":2873.9976},{"date":"2022-04-27","close":2851.3677},{"date":"2022-04-28","close":2792.5298},{"date":"2022-04-29","close":2783.478},{"date":"2022-05-02","close":2797.0559},{"date":"2022-05-03","close":2801.582},{"date":"2022-05-04","close":2846.8418},{"date":"2022-05-06","close":2788.0039},{"date":"2022-05-09","close":2795.0},{"date":"2022-05-10","close":2797.0559},{"date":"2022-05-11","close":2869.4714},{"date":"2022-05-12","close":3199.8682},{"date":"2022-05-13","close":3208.9199},{"date":"2022-05-16","close":3349.2253},{"date":"2022-05-17","close":3290.3879},{"date":"2022-05-18","close":3331.1218},{"date":"2022-05-19","close":3267.7578},{"date":"2022-05-20","close":3168.1863},{"date":"2022-05-23","close":3073.1406},{"date":"2022-05-24","close":3036.9331},{"date":"2022-05-25","close":3050.511},{"date":"2022-05-26","close":3059.5627},{"date":"2022-05-27","close":2996.199},{"date":"2022-05-30","close":3150.0825},{"date":"2022-05-31","close":3150.0825},{"date":"2022-06-02","close":3168.1863},{"date":"2022-06-03","close":3127.4524},{"date":"2022-06-07","close":3009.7769},{"date":"2022-06-08","close":3136.5044},{"date":"2022-06-09","close":3000.7251},{"date":"2022-06-10","close":2991.6731},{"date":"2022-06-13","close":2769.9001},{"date":"2022-06-14","close":2733.6921},{"date":"2022-06-15","close":2606.9646},{"date":"2022-06-16","close":2638.6467},{"date":"2022-06-17","close":2629.5947},{"date":"2022-06-20","close":2480.2373},{"date":"2022-06-21","close":2525.4973},{"date":"2022-06-22","close":2376.1396},{"date":"2022-06-23","close":2204.1523},{"date":"2022-06-24","close":2371.6138},{"date":"2022-06-27","close":2502.8672},{"date":"2022-06-28","close":2570.7571},{"date":"2022-06-29","close":2579.8088},{"date":"2022-06-30","close":2493.8154},{"date":"2022-07-01","close":2394.2437},{"date":"2022-07-04","close":2335.4058},{"date":"2022-07-05","close":2421.3994},{"date":"2022-07-06","close":2358.0359},{"date":"2022-07-07","close":2434.9775},{"date":"2022-07-08","close":2448.5554},{"date":"2022-07-11","close":2502.8672},{"date":"2022-07-12","close":2421.3994},{"date":"2022-07-13","close":2489.2893},{"date":"2022-07-14","close":2493.8154},{"date":"2022-07-15","close":2462.1335},{"date":"2022-07-18","close":2520.9712},{"date":"2022-07-19","close":2566.231},{"date":"2022-07-20","close":2597.9128},{"date":"2022-07-21","close":2634.1208},{"date":"2022-07-22","close":2647.6985},{"date":"2022-07-25","close":2697.4846},{"date":"2022-07-26","close":2665.8027},{"date":"2022-07-27","close":2661.2766},{"date":"2022-07-28","close":2652.2244},{"date":"2022-07-29","close":2661.2766},{"date":"2022-08-01","close":2702.0103},{"date":"2022-08-02","close":2711.0623},{"date":"2022-08-03","close":2742.7444},{"date":"2022-08-04","close":2733.6921},{"date":"2022-08-05","close":2706.5364},{"date":"2022-08-08","close":2724.6404},{"date":"2022-08-09","close":2720.1143},{"date":"2022-08-10","close":2760.8479},{"date":"2022-08-11","close":2702.0103},{"date":"2022-08-12","close":2706.5364},{"date":"2022-08-16","close":2824.2117},{"date":"2022-08-17","close":2864.9458},{"date":"2022-08-18","close":2738.2183},{"date":"2022-08-19","close":2819.6858},{"date":"2022-08-22","close":2702.0103},{"date":"2022-08-23","close":2670.3286},{"date":"2022-08-24","close":2747.27},{"date":"2022-08-25","close":2797.0559},{"date":"2022-08-26","close":2815.1597},{"date":"2022-08-29","close":2692.9585},{"date":"2022-08-30","close":2788.0039},{"date":"2022-08-31","close":2833.2639},{"date":"2022-09-01","close":2824.2117},{"date":"2022-09-02","close":2869.4714},{"date":"2022-09-05","close":2869.4714},{"date":"2022-09-06","close":2941.8875},{"date":"2022-09-07","close":2941.8875},{"date":"2022-09-08","close":2941.8875},{"date":"2022-09-13","close":2987.147},{"date":"2022-09-14","close":2932.8352},{"date":"2022-09-15","close":2919.2573},{"date":"2022-09-16","close":2837.7898},{"date":"2022-09-19","close":2769.9001},{"date":"2022-09-20","close":3018.8291},{"date":"2022-09-21","close":3045.9849},{"date":"2022-09-22","close":2887.5754},{"date":"2022-09-23","close":2751.7961},{"date":"2022-09-26","close":2498.3413},{"date":"2022-09-27","close":2534.5491},{"date":"2022-09-28","close":2380.6658},{"date":"2022-09-29","close":2376.1396},{"date":"2022-09-30","close":2348.9839},{"date":"2022-10-04","close":2439.5034},{"date":"2022-10-05","close":2371.6138},{"date":"2022-10-06","close":2498.3413},{"date":"2022-10-07","close":2525.4973},{"date":"2022-10-11","close":2344.4578},{"date":"2022-10-12","close":2394.2437},{"date":"2022-10-13","close":2262.9902},{"date":"2022-10-14","close":2353.51},{"date":"2022-10-17","close":2376.1396},{"date":"2022-10-18","close":2453.0813},{"date":"2022-10-19","close":2430.4517},{"date":"2022-10-20","close":2416.8735},{"date":"2022-10-21","close":2358.0359},{"date":"2022-10-24","close":2362.5618},{"date":"2022-10-25","close":2398.7698},{"date":"2022-10-26","close":2376.1396},{"date":"2022-10-27","close":2407.8215},{"date":"2022-10-28","close":2439.5034},{"date":"2022-10-31","close":2507.3931},{"date":"2022-11-01","close":2511.9192},{"date":"2022-11-02","close":2484.7632},{"date":"2022-11-03","close":2453.0813},{"date":"2022-11-04","close":2462.1335},{"date":"2022-11-07","close":2511.9192},{"date":"2022-11-08","close":2661.2766},{"date":"2022-11-09","close":2638.6467},{"date":"2022-11-10","close":2647.6985},{"date":"2022-11-11","close":2638.6467},{"date":"2022-11-14","close":2629.5947},{"date":"2022-11-15","close":2579.8088},{"date":"2022-11-16","close":2566.231},{"date":"2022-11-17","close":2539.075},{"date":"2022-11-18","close":2525.4973},{"date":"2022-11-21","close":2425.9255},{"date":"2022-11-22","close":2425.9255},{"date":"2022-11-23","close":2448.5554},{"date":"2022-11-24","close":2489.2893},{"date":"2022-11-25","close":2502.8672},{"date":"2022-11-28","close":2444.0295},{"date":"2022-11-29","close":2489.2893},{"date":"2022-11-30","close":2489.2893},{"date":"2022-12-01","close":2502.8672},{"date":"2022-12-02","close":2502.8672},{"date":"2022-12-05","close":2507.3931},{"date":"2022-12-06","close":2616.0166},{"date":"2022-12-07","close":2493.8154},{"date":"2022-12-08","close":2430.4517},{"date":"2022-12-09","close":2471.1853},{"date":"2022-12-12","close":2471.1853},{"date":"2022-12-13","close":2453.0813},{"date":"2022-12-14","close":2484.7632},{"date":"2022-12-15","close":2471.1853},{"date":"2022-12-16","close":2444.0295},{"date":"2022-12-19","close":2444.0295},{"date":"2022-12-20","close":2407.8215},{"date":"2022-12-21","close":2353.51},{"date":"2022-12-22","close":2371.6138},{"date":"2022-12-23","close":2267.5161},{"date":"2022-12-26","close":2262.9902},{"date":"2022-12-27","close":2272.0422},{"date":"2022-12-28","close":2226.7825},{"date":"2022-12-29","close":2136.2627},{"date":"2023-01-02","close":2131.7368},{"date":"2023-01-03","close":2095.5288},{"date":"2023-01-04","close":2240.3604},{"date":"2023-01-05","close":2172.4707},{"date":"2023-01-06","close":2217.7307},{"date":"2023-01-09","close":2276.5681},{"date":"2023-01-10","close":2267.5161},{"date":"2023-01-11","close":2326.3542},{"date":"2023-01-12","close":2335.4058},{"date":"2023-01-13","close":2353.51},{"date":"2023-01-16","close":2353.51},{"date":"2023-01-17","close":2299.198},{"date":"2023-01-18","close":2299.198},{"date":"2023-01-19","close":2367.0876},{"date":"2023-01-20","close":2330.8799},{"date":"2023-01-25","close":2348.9839},{"date":"2023-01-26","close":2412.3477},{"date":"2023-01-27","close":2425.9255},{"date":"2023-01-30","close":2439.5034},{"date":"2023-01-31","close":2448.5554},{"date":"2023-02-01","close":2462.1335},{"date":"2023-02-02","close":2466.6594},{"date":"2023-02-03","close":2471.1853},{"date":"2023-02-06","close":2448.5554},{"date":"2023-02-07","close":2444.0295},{"date":"2023-02-08","close":2480.2373},{"date":"2023-02-09","close":2534.5491},{"date":"2023-02-10","close":2489.2893},{"date":"2023-02-13","close":2448.5554},{"date":"2023-02-14","close":2462.1335},{"date":"2023-02-15","close":2376.1396},{"date":"2023-02-16","close":2430.4517},{"date":"2023-02-17","close":2425.9255},{"date":"2023-02-20","close":2471.1853},{"date":"2023-02-21","close":2471.1853},{"date":"2023-02-22","close":2439.5034},{"date":"2023-02-23","close":2430.4517},{"date":"2023-02-24","close":2389.7175},{"date":"2023-02-27","close":2367.0876},{"date":"2023-02-28","close":2439.5034},{"date":"2023-03-02","close":2444.0295},{"date":"2023-03-03","close":2444.0295},{"date":"2023-03-06","close":2471.1853},{"date":"2023-03-07","close":2466.6594},{"date":"2023-03-08","close":2462.1335},{"date":"2023-03-09","close":2715.5881},{"date":"2023-03-10","close":2606.9646},{"date":"2023-03-13","close":2674.8545},{"date":"2023-03-14","close":2634.1208},{"date":"2023-03-15","close":2833.2639},{"date":"2023-03-16","close":2742.7444},{"date":"2023-03-17","close":2711.0623},{"date":"2023-03-20","close":2729.1663},{"date":"2023-03-21","close":2692.9585},{"date":"2023-03-22","close":2851.3677},{"date":"2023-03-23","close":2806.1079},{"date":"2023-03-24","close":2905.6794},{"date":"2023-03-27","close":2824.2117},{"date":"2023-03-28","close":2819.6858},{"date":"2023-03-29","close":2950.9395},{"date":"2023-03-30","close":3068.6147},{"date":"2023-03-31","close":2928.3093},{"date":"2023-04-03","close":3050.511},{"date":"2023-04-04","close":3032.407},{"date":"2023-04-05","close":3159.1345},{"date":"2023-04-06","close":3181.7642},{"date":"2023-04-07","close":3168.1863},{"date":"2023-04-10","close":3154.6084},{"date":"2023-04-11","close":3394.4854},{"date":"2023-04-12","close":3611.7322},{"date":"2023-04-13","close":3489.531},{"date":"2023-04-14","close":3543.8428},{"date":"2023-04-17","close":3580.0503},{"date":"2023-04-18","close":3435.2192},{"date":"2023-04-19","close":3534.7908},{"date":"2023-04-20","close":3335.6475},{"date":"2023-04-21","close":3276.8098},{"date":"2023-04-24","close":3317.5437},{"date":"2023-04-25","close":3448.7971},{"date":"2023-04-26","close":3254.1802},{"date":"2023-04-27","close":3702.2522},{"date":"2023-04-28","close":3602.6807},{"date":"2023-05-02","close":3666.0442},{"date":"2023-05-03","close":3593.6287},{"date":"2023-05-04","close":3331.1218},{"date":"2023-05-08","close":3530.2649},{"date":"2023-05-09","close":3629.8364},{"date":"2023-05-10","close":4277.0513},{"date":"2023-05-11","close":4381.1489},{"date":"2023-05-12","close":4471.6685},{"date":"2023-05-15","close":4951.4224},{"date":"2023-05-16","close":5177.7217},{"date":"2023-05-17","close":6001.4502},{"date":"2023-05-18","close":5938.0864},{"date":"2023-05-19","close":5757.0474},{"date":"2023-05-22","close":5711.7871},{"date":"2023-05-23","close":5503.5923},{"date":"2023-05-24","close":5449.2808},{"date":"2023-05-25","close":5304.4487},{"date":"2023-05-26","close":5114.3584},{"date":"2023-05-30","close":5186.7734},{"date":"2023-05-31","close":5159.6177},{"date":"2023-06-01","close":5440.2285},{"date":"2023-06-02","close":5241.0854},{"date":"2023-06-05","close":5548.8525},{"date":"2023-06-07","close":5250.1372},{"date":"2023-06-08","close":5385.917},{"date":"2023-06-09","close":5241.0854},{"date":"2023-06-12","close":5168.6699},{"date":"2023-06-13","close":5268.2417},{"date":"2023-06-14","close":5114.3584},{"date":"2023-06-15","close":5105.3062},{"date":"2023-06-16","close":5087.2021},{"date":"2023-06-19","close":5096.2539},{"date":"2023-06-20","close":5186.7734},{"date":"2023-06-21","close":5449.2808},{"date":"2023-06-22","close":5322.5532},{"date":"2023-06-23","close":5123.4097},{"date":"2023-06-26","close":5603.1641},{"date":"2023-06-27","close":5612.2158},{"date":"2023-06-28","close":5874.7227},{"date":"2023-06-29","close":5503.5923},{"date":"2023-06-30","close":5956.1904},{"date":"2023-07-03","close":6028.606},{"date":"2023-07-04","close":6490.2559},{"date":"2023-07-05","close":6689.3994},{"date":"2023-07-06","close":6834.2305},{"date":"2023-07-07","close":6490.2559},{"date":"2023-07-10","close":6544.5674},{"date":"2023-07-11","close":6861.3867},{"date":"2023-07-12","close":6680.3472},{"date":"2023-07-13","close":6761.8145},{"date":"2023-07-14","close":6535.5156},{"date":"2023-07-17","close":6300.165},{"date":"2023-07-18","close":6399.7363},{"date":"2023-07-19","close":6499.3081},{"date":"2023-07-20","close":6336.3726},{"date":"2023-07-21","close":6345.4248},{"date":"2023-07-24","close":6064.814},{"date":"2023-07-25","close":6553.6196},{"date":"2023-07-26","close":5947.1387},{"date":"2023-07-27","close":5829.4629},{"date":"2023-07-28","close":5901.8789},{"date":"2023-07-31","close":5947.1387},{"date":"2023-08-01","close":6046.7095},{"date":"2023-08-02","close":5503.5923},{"date":"2023-08-03","close":5385.917},{"date":"2023-08-04","close":5503.5923},{"date":"2023-08-07","close":5159.6177},{"date":"2023-08-08","close":5168.6699},{"date":"2023-08-09","close":5277.2935},{"date":"2023-08-10","close":5195.8257},{"date":"2023-08-11","close":5485.4888},{"date":"2023-08-14","close":5476.4365},{"date":"2023-08-16","close":3838.0315},{"date":"2023-08-17","close":4000.9666},{"date":"2023-08-18","close":4055.2783},{"date":"2023-08-21","close":3951.1809},{"date":"2023-08-22","close":3887.8171},{"date":"2023-08-23","close":3847.0835},{"date":"2023-08-24","close":3924.0251},{"date":"2023-08-25","close":3919.4993},{"date":"2023-08-28","close":4032.6489},{"date":"2023-08-29","close":4141.2725},{"date":"2023-08-30","close":4304.2075},{"date":"2023-08-31","close":4114.1157},{"date":"2023-09-01","close":4010.0188},{"date":"2023-09-04","close":4023.5969},{"date":"2023-09-05","close":4023.5969},{"date":"2023-09-06","close":3910.4473},{"date":"2023-09-07","close":3819.9272},{"date":"2023-09-08","close":3806.3499},{"date":"2023-09-11","close":3806.3499},{"date":"2023-09-12","close":3792.7717},{"date":"2023-09-13","close":3828.9792},{"date":"2023-09-14","close":3851.6094},{"date":"2023-09-15","close":3924.0251},{"date":"2023-09-18","close":3724.8818},{"date":"2023-09-19","close":3742.9861},{"date":"2023-09-20","close":3792.7717},{"date":"2023-09-21","close":3666.0442},{"date":"2023-09-22","close":3629.8364},{"date":"2023-09-25","close":3575.5244},{"date":"2023-09-26","close":3589.1025},{"date":"2023-09-27","close":3656.9922},{"date":"2023-10-04","close":3485.0051},{"date":"2023-10-05","close":3485.0051},{"date":"2023-10-06","close":3521.2126},{"date":"2023-10-10","close":3335.6475},{"date":"2023-10-11","close":3462.375},{"date":"2023-10-12","close":3684.1482},{"date":"2023-10-13","close":3598.1545},{"date":"2023-10-16","close":3489.531},{"date":"2023-10-17","close":3566.4727},{"date":"2023-10-18","close":3534.7908},{"date":"2023-10-19","close":3380.9072},{"date":"2023-10-20","close":3263.2319},{"date":"2023-10-23","close":3294.9138},{"date":"2023-10-24","close":3335.6475},{"date":"2023-10-25","close":3303.9656},{"date":"2023-10-26","close":3172.7124},{"date":"2023-10-27","close":3444.271},{"date":"2023-10-30","close":3444.271},{"date":"2023-10-31","close":3607.2065},{"date":"2023-11-01","close":3548.3687},{"date":"2023-11-02","close":3593.6287},{"date":"2023-11-03","close":3688.6738},{"date":"2023-11-06","close":3747.5117},{"date":"2023-11-07","close":3629.8364},{"date":"2023-11-08","close":3480.479},{"date":"2023-11-09","close":3399.0115},{"date":"2023-11-10","close":3308.4917},{"date":"2023-11-13","close":3258.7061},{"date":"2023-11-14","close":3752.0376},{"date":"2023-11-15","close":3910.4473},{"date":"2023-11-16","close":3969.2852},{"date":"2023-11-17","close":3878.7651},{"date":"2023-11-20","close":3792.7717},{"date":"2023-11-21","close":3851.6094},{"date":"2023-11-22","close":3724.8818},{"date":"2023-11-23","close":3670.5703},{"date":"2023-11-24","close":4023.5969},{"date":"2023-11-27","close":3937.6028},{"date":"2023-11-28","close":3942.1289},{"date":"2023-11-29","close":3828.9792},{"date":"2023-11-30","close":3847.0835},{"date":"2023-12-01","close":3742.9861},{"date":"2023-12-04","close":3670.5703},{"date":"2023-12-05","close":3634.3623},{"date":"2023-12-06","close":3634.3623},{"date":"2023-12-07","close":3611.7322},{"date":"2023-12-08","close":3652.4663},{"date":"2023-12-11","close":3724.8818},{"date":"2023-12-12","close":3697.7261},{"date":"2023-12-13","close":3620.7844},{"date":"2023-12-14","close":3625.3105},{"date":"2023-12-15","close":3752.0376},{"date":"2023-12-18","close":3752.0376},{"date":"2023-12-19","close":3693.2},{"date":"2023-12-20","close":3964.7593},{"date":"2023-12-21","close":3937.6028},{"date":"2023-12-22","close":3937.6028},{"date":"2023-12-26","close":3828.9792},{"date":"2023-12-27","close":3903.1487},{"date":"2023-12-28","close":4093.2065},{"date":"2024-01-02","close":4051.4866},{"date":"2024-01-03","close":3930.9619},{"date":"2024-01-04","close":3847.5217},{"date":"2024-01-05","close":3838.2505},{"date":"2024-01-08","close":3838.2505},{"date":"2024-01-09","close":3838.2505},{"date":"2024-01-10","close":3838.2505},{"date":"2024-01-11","close":3838.2505},{"date":"2024-01-12","close":3838.2505},{"date":"2024-01-15","close":3838.2505},{"date":"2024-01-16","close":3838.2505},{"date":"2024-01-17","close":3838.2505},{"date":"2024-01-18","close":3838.2505},{"date":"2024-01-19","close":3838.2505},{"date":"2024-01-22","close":3838.2505},{"date":"2024-01-23","close":3838.2505},{"date":"2024-01-24","close":3838.2505},{"date":"2024-01-25","close":3838.2505},{"date":"2024-01-26","close":3838.2505},{"date":"2024-01-29","close":3838.2505},{"date":"2024-01-30","close":3838.2505},{"date":"2024-01-31","close":3838.2505},{"date":"2024-02-01","close":3838.2505},{"date":"2024-02-02","close":3838.2505},{"date":"2024-02-05","close":3838.2505},{"date":"2024-02-06","close":3838.2505},{"date":"2024-02-07","close":3838.2505},{"date":"2024-02-08","close":3838.2505},{"date":"2024-02-13","close":3838.2505},{"date":"2024-02-14","close":3838.2505},{"date":"2024-02-15","close":3838.2505},{"date":"2024-02-16","close":3838.2505},{"date":"2024-02-19","close":3838.2505},{"date":"2024-02-20","close":3838.2505},{"date":"2024-02-21","close":3838.2505},{"date":"2024-02-22","close":3819.7083},{"date":"2024-02-23","close":3676.0056},{"date":"2024-02-26","close":3597.2009},{"date":"2024-02-27","close":3495.2185},{"date":"2024-02-28","close":3625.0142},{"date":"2024-02-29","close":3977.3176},{"date":"2024-03-04","close":4000.4951},{"date":"2024-03-05","close":3824.3438},{"date":"2024-03-06","close":3815.0728},{"date":"2024-03-07","close":3726.9968},{"date":"2024-03-08","close":3791.8948},{"date":"2024-03-11","close":3847.5217},{"date":"2024-03-12","close":3815.0728},{"date":"2024-03-13","close":3828.9792},{"date":"2024-03-14","close":3847.5217},{"date":"2024-03-15","close":3782.6238},{"date":"2024-03-18","close":3819.7083},{"date":"2024-03-19","close":3870.6995},{"date":"2024-03-20","close":3926.3264},{"date":"2024-03-21","close":3921.6907},{"date":"2024-03-22","close":3856.793},{"date":"2024-03-25","close":3810.4373},{"date":"2024-03-26","close":3787.2593},{"date":"2024-03-27","close":3777.9883},{"date":"2024-03-28","close":3699.1836},{"date":"2024-03-29","close":3643.5566},{"date":"2024-04-01","close":3689.9124},{"date":"2024-04-02","close":3629.6499},{"date":"2024-04-03","close":3638.9211},{"date":"2024-04-04","close":3597.2009},{"date":"2024-04-05","close":3527.6675},{"date":"2024-04-08","close":3560.1165},{"date":"2024-04-09","close":3523.032},{"date":"2024-04-11","close":3611.1077},{"date":"2024-04-12","close":3625.0142},{"date":"2024-04-15","close":3740.9038},{"date":"2024-04-16","close":3662.0989},{"date":"2024-04-17","close":3597.2009},{"date":"2024-04-18","close":3615.7434},{"date":"2024-04-19","close":3546.2097},{"date":"2024-04-22","close":3615.7434},{"date":"2024-04-23","close":3560.1165},{"date":"2024-04-24","close":3611.1077},{"date":"2024-04-25","close":3638.9211},{"date":"2024-04-26","close":3662.0989},{"date":"2024-04-29","close":3731.6326},{"date":"2024-04-30","close":3713.0901},{"date":"2024-05-02","close":3713.0901},{"date":"2024-05-03","close":3676.0056},{"date":"2024-05-07","close":3662.0989},{"date":"2024-05-08","close":3699.1836},{"date":"2024-05-09","close":3648.1921},{"date":"2024-05-10","close":3638.9211},{"date":"2024-05-13","close":3652.8279},{"date":"2024-05-14","close":3676.0056},{"date":"2024-05-16","close":3481.3118},{"date":"2024-05-17","close":3383.9648},{"date":"2024-05-20","close":3323.7024},{"date":"2024-05-21","close":3207.8132},{"date":"2024-05-22","close":3272.7112},{"date":"2024-05-23","close":3230.991},{"date":"2024-05-24","close":3244.8979},{"date":"2024-05-27","close":3235.6267},{"date":"2024-05-28","close":3244.8979},{"date":"2024-05-29","close":3217.0842},{"date":"2024-05-30","close":3124.373},{"date":"2024-05-31","close":3115.1018},{"date":"2024-06-03","close":3226.3555},{"date":"2024-06-04","close":3203.1777},{"date":"2024-06-05","close":3184.6353},{"date":"2024-06-07","close":3142.9153},{"date":"2024-06-10","close":3133.644},{"date":"2024-06-11","close":3142.9153},{"date":"2024-06-12","close":3272.7112},{"date":"2024-06-13","close":3356.1514},{"date":"2024-06-14","close":3272.7112},{"date":"2024-06-17","close":3402.5071},{"date":"2024-06-18","close":3402.5071},{"date":"2024-06-19","close":3402.5071},{"date":"2024-06-20","close":3397.8716},{"date":"2024-06-21","close":3309.7957},{"date":"2024-06-24","close":3244.8979},{"date":"2024-06-25","close":3300.5244},{"date":"2024-06-26","close":3300.5244},{"date":"2024-06-27","close":3305.1602},{"date":"2024-06-28","close":3254.1687},{"date":"2024-07-01","close":3254.1687},{"date":"2024-07-02","close":3189.271},{"date":"2024-07-03","close":3161.4575},{"date":"2024-07-04","close":3193.9065},{"date":"2024-07-05","close":3133.644},{"date":"2024-07-08","close":3119.7375},{"date":"2024-07-09","close":3091.9238},{"date":"2024-07-10","close":3142.9153},{"date":"2024-07-11","close":3110.4663},{"date":"2024-07-12","close":3087.2886},{"date":"2024-07-15","close":3096.5596},{"date":"2024-07-16","close":3068.7461},{"date":"2024-07-17","close":2976.0347},{"date":"2024-07-18","close":2938.9502},{"date":"2024-07-19","close":3003.8484},{"date":"2024-07-22","close":2938.9502},{"date":"2024-07-23","close":2925.0435},{"date":"2024-07-24","close":2901.8657},{"date":"2024-07-25","close":2915.7725},{"date":"2024-07-26","close":2906.5012},{"date":"2024-07-29","close":2962.1282},{"date":"2024-07-30","close":2878.688},{"date":"2024-07-31","close":2897.2302},{"date":"2024-08-01","close":2971.3992},{"date":"2024-08-02","close":2818.4255},{"date":"2024-08-05","close":2512.478},{"date":"2024-08-06","close":2651.5449},{"date":"2024-08-07","close":2679.3584},{"date":"2024-08-08","close":2688.6296},{"date":"2024-08-09","close":2716.4431},{"date":"2024-08-12","close":2841.6035},{"date":"2024-08-13","close":2823.061},{"date":"2024-08-14","close":2920.4082},{"date":"2024-08-16","close":2827.6968},{"date":"2024-08-19","close":2855.51},{"date":"2024-08-20","close":2948.2214},{"date":"2024-08-21","close":2915.7725},{"date":"2024-08-22","close":2929.679},{"date":"2024-08-23","close":2906.5012},{"date":"2024-08-26","close":2874.0525},{"date":"2024-08-27","close":2962.1282},{"date":"2024-08-28","close":2915.7725},{"date":"2024-08-29","close":2897.2302},{"date":"2024-08-30","close":2938.9502},{"date":"2024-09-02","close":2911.137},{"date":"2024-09-03","close":2874.0525},{"date":"2024-09-04","close":2804.5188},{"date":"2024-09-05","close":2804.5188},{"date":"2024-09-06","close":2776.7053},{"date":"2024-09-09","close":2813.7898},{"date":"2024-09-10","close":2730.3496},{"date":"2024-09-11","close":2776.7053},{"date":"2024-09-12","close":2855.51},{"date":"2024-09-13","close":2874.0525},{"date":"2024-09-19","close":2897.2302},{"date":"2024-09-20","close":2860.1455},{"date":"2024-09-23","close":2827.6968},{"date":"2024-09-24","close":2836.9678},{"date":"2024-09-25","close":2823.061},{"date":"2024-09-26","close":2832.3323},{"date":"2024-09-27","close":2841.6035},{"date":"2024-09-30","close":2813.7898},{"date":"2024-10-02","close":2790.6121},{"date":"2024-10-04","close":2758.1633},{"date":"2024-10-07","close":2753.5276},{"date":"2024-10-08","close":2734.9854},{"date":"2024-10-10","close":2711.8076},{"date":"2024-10-11","close":2711.8076},{"date":"2024-10-14","close":2721.0784},{"date":"2024-10-15","close":2693.2651},{"date":"2024-10-16","close":2660.8162},{"date":"2024-10-17","close":2600.5537},{"date":"2024-10-18","close":2628.3672},{"date":"2024-10-21","close":2633.0029},{"date":"2024-10-22","close":2572.7402},{"date":"2024-10-23","close":2558.8335},{"date":"2024-10-24","close":2642.2739},{"date":"2024-10-25","close":2558.8335},{"date":"2024-10-28","close":2568.1047},{"date":"2024-10-29","close":2531.0203},{"date":"2024-10-30","close":2493.9358},{"date":"2024-10-31","close":2507.8425},{"date":"2024-11-01","close":2503.2068},{"date":"2024-11-04","close":2540.2915},{"date":"2024-11-05","close":2609.825},{"date":"2024-11-06","close":2577.376},{"date":"2024-11-07","close":2568.1047},{"date":"2024-11-08","close":2563.4692},{"date":"2024-11-11","close":2535.6558},{"date":"2024-11-12","close":2433.6733},{"date":"2024-11-13","close":2364.1396},{"date":"2024-11-14","close":2336.3264},{"date":"2024-11-15","close":2313.1484},{"date":"2024-11-18","close":2354.8687},{"date":"2024-11-19","close":2368.7754},{"date":"2024-11-20","close":2368.7754},{"date":"2024-11-21","close":2368.7754},{"date":"2024-11-22","close":2364.1396},{"date":"2024-11-25","close":2345.5977},{"date":"2024-11-26","close":2354.8687},{"date":"2024-11-27","close":2276.064},{"date":"2024-11-28","close":2262.1575},{"date":"2024-11-29","close":2206.5305},{"date":"2024-12-02","close":2211.166},{"date":"2024-12-03","close":2229.7083},{"date":"2024-12-04","close":2187.9883},{"date":"2024-12-05","close":2132.3613},{"date":"2024-12-06","close":2118.4546},{"date":"2024-12-09","close":2007.2012},{"date":"2024-12-10","close":2187.9883},{"date":"2024-12-11","close":2248.2505},{"date":"2024-12-12","close":2289.9707},{"date":"2024-12-13","close":2289.9707},{"date":"2024-12-16","close":2299.2419},{"date":"2024-12-17","close":2294.6062},{"date":"2024-12-18","close":2322.4197},{"date":"2024-12-19","close":2276.064},{"date":"2024-12-20","close":2206.5305},{"date":"2024-12-23","close":2252.8862},{"date":"2024-12-24","close":2294.6062},{"date":"2024-12-26","close":2303.8774},{"date":"2024-12-27","close":2323.1973},{"date":"2024-12-30","close":2323.1973},{"date":"2025-01-02","close":2390.8162},{"date":"2025-01-03","close":2458.4353},{"date":"2025-01-06","close":2448.7754},{"date":"2025-01-07","close":2468.0952},{"date":"2025-01-08","close":2506.7346},{"date":"2025-01-09","close":2506.7346},{"date":"2025-01-10","close":2511.5645},{"date":"2025-01-13","close":2555.0339},{"date":"2025-01-14","close":2598.5034},{"date":"2025-01-15","close":2574.3538},{"date":"2025-01-16","close":2555.0339},{"date":"2025-01-17","close":2559.8638},{"date":"2025-01-20","close":2632.3127},{"date":"2025-01-21","close":2617.823},{"date":"2025-01-22","close":2598.5034},{"date":"2025-01-23","close":2569.5237},{"date":"2025-01-24","close":2584.0134},{"date":"2025-01-31","close":2588.8435},{"date":"2025-02-03","close":2429.4558},{"date":"2025-02-04","close":2516.3945},{"date":"2025-02-05","close":2550.2041},{"date":"2025-02-06","close":2497.0747},{"date":"2025-02-07","close":2501.9048},{"date":"2025-02-10","close":2453.6055},{"date":"2025-02-11","close":2453.6055},{"date":"2025-02-12","close":2424.6257},{"date":"2025-02-13","close":2550.2041},{"date":"2025-02-14","close":2477.7551},{"date":"2025-02-17","close":2482.585},{"date":"2025-02-18","close":2497.0747},{"date":"2025-02-19","close":2501.9048},{"date":"2025-02-20","close":2516.3945},{"date":"2025-02-21","close":2622.6531},{"date":"2025-02-24","close":2704.7617},{"date":"2025-02-25","close":2699.9319},{"date":"2025-02-26","close":2719.2517},{"date":"2025-02-27","close":2675.7822},{"date":"2025-02-28","close":2593.6733},{"date":"2025-03-04","close":2622.6531},{"date":"2025-03-05","close":2637.1428},{"date":"2025-03-06","close":2641.9727},{"date":"2025-03-07","close":2608.1631},{"date":"2025-03-10","close":2598.5034},{"date":"2025-03-11","close":2559.8638},{"date":"2025-03-12","close":2550.2041},{"date":"2025-03-13","close":2593.6733},{"date":"2025-03-14","close":2579.1836},{"date":"2025-03-17","close":2593.6733},{"date":"2025-03-18","close":2598.5034},{"date":"2025-03-19","close":2627.4829},{"date":"2025-03-20","close":2608.1631},{"date":"2025-03-21","close":2603.3333},{"date":"2025-03-24","close":2690.272},{"date":"2025-03-25","close":2883.4692},{"date":"2025-03-26","close":2888.2993},{"date":"2025-03-27","close":2825.5103},{"date":"2025-03-28","close":2714.4216},{"date":"2025-03-31","close":2685.4421},{"date":"2025-04-01","close":2888.2993},{"date":"2025-04-02","close":2820.6802},{"date":"2025-04-03","close":2753.0613},{"date":"2025-04-04","close":2835.1699},{"date":"2025-04-07","close":2680.6121},{"date":"2025-04-08","close":2714.4216},{"date":"2025-04-09","close":2584.0134},{"date":"2025-04-10","close":2772.3809},{"date":"2025-04-11","close":2743.4014},{"date":"2025-04-14","close":2738.5713},{"date":"2025-04-15","close":2835.1699},{"date":"2025-04-16","close":2762.7209},{"date":"2025-04-17","close":2791.7007},{"date":"2025-04-18","close":2830.3401},{"date":"2025-04-21","close":2782.0408},{"date":"2025-04-22","close":2811.0203},{"date":"2025-04-23","close":2844.8298},{"date":"2025-04-24","close":2849.6599},{"date":"2025-04-25","close":2902.7891},{"date":"2025-04-28","close":2859.3196},{"date":"2025-04-29","close":2883.4692},{"date":"2025-04-30","close":2849.6599},{"date":"2025-05-02","close":2757.8911},{"date":"2025-05-07","close":2811.0203},{"date":"2025-05-08","close":2840.0},{"date":"2025-05-09","close":2801.3606},{"date":"2025-05-12","close":2897.9592},{"date":"2025-05-13","close":2897.9592},{"date":"2025-05-14","close":2902.7891},{"date":"2025-05-15","close":2830.3401},{"date":"2025-05-16","close":2767.551},{"date":"2025-05-19","close":2767.551},{"date":"2025-05-20","close":2786.8706},{"date":"2025-05-21","close":2777.2109},{"date":"2025-05-22","close":2690.272},{"date":"2025-05-23","close":2656.4624},{"date":"2025-05-26","close":2704.7617},{"date":"2025-05-27","close":2651.6326},{"date":"2025-05-28","close":2699.9319},{"date":"2025-05-29","close":2820.6802},{"date":"2025-05-30","close":2772.3809},{"date":"2025-06-02","close":2738.5713},{"date":"2025-06-04","close":2772.3809},{"date":"2025-06-05","close":2796.5305},{"date":"2025-06-09","close":2835.1699},{"date":"2025-06-10","close":2811.0203},{"date":"2025-06-11","close":2825.5103},{"date":"2025-06-12","close":2840.0},{"date":"2025-06-13","close":2757.8911},{"date":"2025-06-16","close":2743.4014},{"date":"2025-06-17","close":2738.5713},{"date":"2025-06-18","close":2753.0613},{"date":"2025-06-19","close":2801.3606},{"date":"2025-06-20","close":2791.7007},{"date":"2025-06-23","close":2680.6121},{"date":"2025-06-24","close":2806.1904},{"date":"2025-06-25","close":2840.0},{"date":"2025-06-26","close":2801.3606},{"date":"2025-06-27","close":2709.5918},{"date":"2025-06-30","close":2685.4421},{"date":"2025-07-01","close":2738.5713},{"date":"2025-07-02","close":2743.4014},{"date":"2025-07-03","close":2791.7007},{"date":"2025-07-04","close":2748.2312},{"date":"2025-07-07","close":2704.7617},{"date":"2025-07-08","close":2704.7617},{"date":"2025-07-09","close":2680.6121},{"date":"2025-07-10","close":2695.1021},{"date":"2025-07-11","close":2690.272},{"date":"2025-07-14","close":2733.7415},{"date":"2025-07-15","close":2685.4421},{"date":"2025-07-16","close":2656.4624},{"date":"2025-07-17","close":2651.6326},{"date":"2025-07-18","close":2646.8027},{"date":"2025-07-21","close":2637.1428},{"date":"2025-07-22","close":2608.1631},{"date":"2025-07-23","close":2666.1223},{"date":"2025-07-24","close":2695.1021},{"date":"2025-07-25","close":2840.0},{"date":"2025-07-28","close":2786.8706},{"date":"2025-07-29","close":2757.8911},{"date":"2025-07-30","close":2835.1699},{"date":"2025-07-31","close":2685.4421},{"date":"2025-08-01","close":2656.4624},{"date":"2025-08-04","close":2656.4624},{"date":"2025-08-05","close":2670.9524},{"date":"2025-08-06","close":2656.4624},{"date":"2025-08-07","close":2680.6121},{"date":"2025-08-08","close":2699.9319},{"date":"2025-08-11","close":2704.7617},{"date":"2025-08-12","close":2704.7617},{"date":"2025-08-13","close":2733.7415},{"date":"2025-08-14","close":2767.551},{"date":"2025-08-18","close":3004.2175},{"date":"2025-08-19","close":3110.4761},{"date":"2025-08-20","close":3477.551},{"date":"2025-08-21","close":3617.6189},{"date":"2025-08-22","close":3588.6394},{"date":"2025-08-25","close":3617.6189},{"date":"2025-08-26","close":3603.1292},{"date":"2025-08-27","close":3569.3196},{"date":"2025-08-28","close":3516.1904},{"date":"2025-08-29","close":3554.8298},{"date":"2025-09-01","close":3554.8298},{"date":"2025-09-02","close":3405.1021},{"date":"2025-09-03","close":3351.9727},{"date":"2025-09-04","close":3303.6733},{"date":"2025-09-05","close":3308.5034},{"date":"2025-09-08","close":3231.2244},{"date":"2025-09-09","close":3207.0747},{"date":"2025-09-10","close":3236.0544},{"date":"2025-09-11","close":3197.4148},{"date":"2025-09-12","close":3182.925},{"date":"2025-09-15","close":3134.6257},{"date":"2025-09-16","close":3187.7551},{"date":"2025-09-17","close":3226.3945},{"date":"2025-09-18","close":3221.5645},{"date":"2025-09-19","close":3270.0},{"date":"2025-09-22","close":3158.7754},{"date":"2025-09-23","close":3173.2651},{"date":"2025-09-24","close":3100.8162},{"date":"2025-09-25","close":3086.3264},{"date":"2025-09-26","close":2994.5579},{"date":"2025-09-29","close":3023.5374},{"date":"2025-09-30","close":2965.5781},{"date":"2025-10-01","close":2989.7278},{"date":"2025-10-02","close":3023.5374},{"date":"2025-10-10","close":2975.238},{"date":"2025-10-13","close":2975.238},{"date":"2025-10-14","close":3052.5168},{"date":"2025-10-15","close":3052.5168},{"date":"2025-10-16","close":3134.6257},{"date":"2025-10-17","close":3149.1155},{"date":"2025-10-20","close":3211.9048},{"date":"2025-10-21","close":3197.4148},{"date":"2025-10-22","close":3400.272},{"date":"2025-10-23","close":3255.374},{"date":"2025-10-24","close":3245.7141},{"date":"2025-10-27","close":3226.3945},{"date":"2025-10-28","close":3216.7346},{"date":"2025-10-29","close":3207.0747},{"date":"2025-10-30","close":3144.2856},{"date":"2025-10-31","close":3182.925},{"date":"2025-11-03","close":3091.1565},{"date":"2025-11-04","close":3018.7075},{"date":"2025-11-05","close":2984.8979},{"date":"2025-11-06","close":2994.5579},{"date":"2025-11-07","close":2912.449},{"date":"2025-11-10","close":3009.0476},{"date":"2025-11-11","close":3042.8572},{"date":"2025-11-12","close":3226.3945},{"date":"2025-11-13","close":3236.0544},{"date":"2025-11-14","close":3279.5237},{"date":"2025-11-17","close":2806.1904},{"date":"2025-11-18","close":2675.7822},{"date":"2025-11-19","close":2641.9727},{"date":"2025-11-20","close":2651.6326},{"date":"2025-11-21","close":2574.3538},{"date":"2025-11-24","close":2584.0134},{"date":"2025-11-25","close":2574.3538},{"date":"2025-11-26","close":2588.8435},{"date":"2025-11-27","close":2593.6733},{"date":"2025-11-28","close":2704.7617},{"date":"2025-12-01","close":2670.9524},{"date":"2025-12-02","close":2772.3809},{"date":"2025-12-03","close":2917.2788},{"date":"2025-12-04","close":2873.8096},{"date":"2025-12-05","close":2922.1089},{"date":"2025-12-08","close":2897.9592},{"date":"2025-12-09","close":2854.4897},{"date":"2025-12-10","close":2830.3401},{"date":"2025-12-11","close":2854.4897},{"date":"2025-12-12","close":2902.7891},{"date":"2025-12-15","close":2883.4692},{"date":"2025-12-16","close":2815.8503},{"date":"2025-12-17","close":2835.1699},{"date":"2025-12-18","close":2811.0203},{"date":"2025-12-19","close":2859.3196},{"date":"2025-12-22","close":2864.1497},{"date":"2025-12-23","close":2811.0203},{"date":"2025-12-24","close":2811.0203},{"date":"2025-12-26","close":2840.0},{"date":"2025-12-29","close":2895.0},{"date":"2025-12-30","close":2870.0},{"date":"2026-01-02","close":2860.0},{"date":"2026-01-05","close":2850.0},{"date":"2026-01-06","close":2835.0},{"date":"2026-01-07","close":2830.0},{"date":"2026-01-08","close":2730.0},{"date":"2026-01-09","close":2860.0},{"date":"2026-01-12","close":3040.0},{"date":"2026-01-13","close":3015.0},{"date":"2026-01-14","close":3265.0},{"date":"2026-01-15","close":3225.0},{"date":"2026-01-16","close":3340.0},{"date":"2026-01-19","close":3355.0},{"date":"2026-01-20","close":3780.0},{"date":"2026-01-21","close":3865.0},{"date":"2026-01-22","close":3660.0},{"date":"2026-01-23","close":3550.0},{"date":"2026-01-26","close":3525.0},{"date":"2026-01-27","close":3450.0},{"date":"2026-01-28","close":3510.0},{"date":"2026-01-29","close":3545.0},{"date":"2026-01-30","close":3450.0},{"date":"2026-02-02","close":3355.0},{"date":"2026-02-03","close":3470.0},{"date":"2026-02-04","close":3470.0},{"date":"2026-02-05","close":3400.0},{"date":"2026-02-06","close":3365.0},{"date":"2026-02-09","close":3460.0},{"date":"2026-02-10","close":3455.0},{"date":"2026-02-11","close":3475.0},{"date":"2026-02-12","close":3555.0},{"date":"2026-02-13","close":3450.0},{"date":"2026-02-19","close":3560.0},{"date":"2026-02-20","close":3590.0},{"date":"2026-02-23","close":3620.0},{"date":"2026-02-24","close":3575.0},{"date":"2026-02-25","close":3680.0},{"date":"2026-02-26","close":3625.0},{"date":"2026-02-27","close":3570.0},{"date":"2026-03-03","close":3340.0},{"date":"2026-03-04","close":2860.0},{"date":"2026-03-05","close":3160.0},{"date":"2026-03-06","close":3130.0},{"date":"2026-03-09","close":2920.0},{"date":"2026-03-10","close":3125.0},{"date":"2026-03-11","close":3125.0},{"date":"2026-03-12","close":3195.0},{"date":"2026-03-13","close":3170.0},{"date":"2026-03-16","close":3220.0},{"date":"2026-03-17","close":3300.0},{"date":"2026-03-18","close":3355.0},{"date":"2026-03-19","close":3235.0},{"date":"2026-03-20","close":3280.0},{"date":"2026-03-23","close":3110.0},{"date":"2026-03-24","close":3200.0},{"date":"2026-03-25","close":3150.0},{"date":"2026-03-26","close":3115.0},{"date":"2026-03-27","close":3130.0},{"date":"2026-03-30","close":3015.0},{"date":"2026-03-31","close":3000.0},{"date":"2026-04-01","close":3150.0},{"date":"2026-04-02","close":2995.0},{"date":"2026-04-03","close":3050.0},{"date":"2026-04-06","close":3010.0},{"date":"2026-04-07","close":3030.0},{"date":"2026-04-08","close":3130.0},{"date":"2026-04-09","close":3065.0},{"date":"2026-04-10","close":3155.0},{"date":"2026-04-13","close":3185.0},{"date":"2026-04-14","close":3250.0},{"date":"2026-04-15","close":3250.0},{"date":"2026-04-16","close":3290.0},{"date":"2026-04-17","close":3335.0},{"date":"2026-04-20","close":3325.0},{"date":"2026-04-21","close":3345.0},{"date":"2026-04-22","close":3355.0},{"date":"2026-04-23","close":3365.0},{"date":"2026-04-24","close":3395.0},{"date":"2026-04-27","close":3430.0},{"date":"2026-04-28","close":3760.0},{"date":"2026-04-29","close":3840.0},{"date":"2026-04-30","close":3730.0},{"date":"2026-05-04","close":3845.0},{"date":"2026-05-06","close":3785.0},{"date":"2026-05-07","close":4270.0},{"date":"2026-05-08","close":4335.0},{"date":"2026-05-11","close":4170.0},{"date":"2026-05-12","close":3940.0},{"date":"2026-05-13","close":4055.0},{"date":"2026-05-14","close":3890.0},{"date":"2026-05-15","close":3760.0},{"date":"2026-05-18","close":3600.0},{"date":"2026-05-19","close":3425.0},{"date":"2026-05-20","close":3295.0},{"date":"2026-05-21","close":3465.0},{"date":"2026-05-22","close":3670.0},{"date":"2026-05-26","close":3585.0},{"date":"2026-05-27","close":3395.0},{"date":"2026-05-28","close":3310.0},{"date":"2026-05-29","close":3160.0},{"date":"2026-06-01","close":3050.0},{"date":"2026-06-02","close":3005.0},{"date":"2026-06-04","close":3050.0},{"date":"2026-06-05","close":3000.0},{"date":"2026-06-08","close":2825.0},{"date":"2026-06-09","close":2990.0},{"date":"2026-06-10","close":2955.0},{"date":"2026-06-11","close":2950.0},{"date":"2026-06-12","close":3060.0},{"date":"2026-06-15","close":3080.0},{"date":"2026-06-16","close":3165.0},{"date":"2026-06-17","close":3140.0},{"date":"2026-06-18","close":3015.0},{"date":"2026-06-19","close":2920.0},{"date":"2026-06-22","close":2865.0},{"date":"2026-06-23","close":2700.0},{"date":"2026-06-24","close":2655.0},{"date":"2026-06-25","close":2610.0},{"date":"2026-06-26","close":2550.0},{"date":"2026-06-29","close":2755.0},{"date":"2026-06-30","close":2665.0},{"date":"2026-07-01","close":2695.0},{"date":"2026-07-02","close":2625.0},{"date":"2026-07-03","close":2625.0},{"date":"2026-07-06","close":2690.0},{"date":"2026-07-07","close":2630.0},{"date":"2026-07-08","close":2545.0},{"date":"2026-07-09","close":2525.0},{"date":"2026-07-10","close":2635.0},{"date":"2026-07-13","close":2570.0},{"date":"2026-07-14","close":2490.0},{"date":"2026-07-15","close":2555.0},{"date":"2026-07-16","close":2530.0},{"date":"2026-07-20","close":2485.0},{"date":"2026-07-21","close":2485.0},{"date":"2026-07-22","close":2510.0},{"date":"2026-07-23","close":2585.0},{"date":"2026-07-24","close":2530.0},{"date":"2026-07-27","close":2510.0},{"date":"2026-07-28","close":2415.0},{"date":"2026-07-29","close":2285.0},{"date":"2026-07-30","close":2370.0},{"date":"2026-07-31","close":2520.0},{"date":"2026-08-03","close":2545.0},{"date":"2026-08-04","close":2615.0},{"date":"2026-08-05","close":2680.0},{"date":"2026-08-06","close":2670.0},{"date":"2026-08-07","close":2655.0},{"date":"2026-08-10","close":2705.0},{"date":"2026-08-11","close":2675.0},{"date":"2026-08-12","close":2680.0},{"date":"2026-08-13","close":2675.0},{"date":"2026-08-14","close":2745.0},{"date":"2026-08-18","close":2510.0},{"date":"2026-08-19","close":2460.0},{"date":"2026-08-20","close":2425.0},{"date":"2026-08-21","close":2385.0},{"date":"2026-08-24","close":2415.0},{"date":"2026-08-25","close":2445.0},{"date":"2026-08-26","close":2445.0},{"date":"2026-08-27","close":2400.0},{"date":"2026-08-28","close":2435.0},{"date":"2026-08-31","close":2425.0},{"date":"2026-09-01","close":2390.0},{"date":"2026-09-02","close":2355.0},{"date":"2026-09-03","close":2345.0},{"date":"2026-09-04","close":2375.0},{"date":"2026-09-07","close":2365.0},{"date":"2026-09-08","close":2350.0},{"date":"2026-09-09","close":2315.0},{"date":"2026-09-10","close":2310.0},{"date":"2026-09-11","close":2310.0},{"date":"2026-09-14","close":2295.0},{"date":"2026-09-15","close":2290.0},{"date":"2026-09-16","close":2265.0},{"date":"2026-09-17","close":2285.0},{"date":"2026-09-18","close":2290.0},{"date":"2026-09-21","close":2300.0},{"date":"2026-09-22","close":2280.0},{"date":"2026-09-23","close":2290.0},{"date":"2026-09-28","close":2310.0},{"date":"2026-09-29","close":2285.0},{"date":"2026-09-30","close":2275.0},{"date":"2026-10-01","close":2295.0},{"date":"2026-10-02","close":2315.0},{"date":"2026-10-06","close":2350.0},{"date":"2026-10-07","close":2325.0},{"date":"2026-10-08","close":2280.0},{"date":"2026-10-12","close":2265.0},{"date":"2026-10-13","close":2255.0},{"date":"2026-10-14","close":2235.0},{"date":"2026-10-15","close":2160.0},{"date":"2026-10-16","close":2250.0},{"date":"2026-10-19","close":2285.0},{"date":"2026-10-20","close":2280.0},{"date":"2026-10-21","close":2270.0},{"date":"2026-10-22","close":2200.0},{"date":"2026-10-23","close":2135.0}],"chart_data":[{"date":"2024-10-23","open":2573,"high":2605,"low":2550,"close":2559,"volume":88692,"rsi_14":12.33,"sma_20":2939.5,"sma_60":3028.5,"sma_120":3299.08},{"date":"2024-10-24","open":2554,"high":3087,"low":2512,"close":2642,"volume":5344662,"rsi_14":31.4,"sma_20":2929.5,"sma_60":3023.42,"sma_120":3290.38},{"date":"2024-10-25","open":2619,"high":2726,"low":2559,"close":2559,"volume":528531,"rsi_14":27.84,"sma_20":2914.5,"sma_60":3017.25,"sma_120":3280.67},{"date":"2024-10-28","open":2536,"high":2587,"low":2536,"close":2568,"volume":167757,"rsi_14":29.59,"sma_20":2900.75,"sma_60":3011.0,"sma_120":3270.83},{"date":"2024-10-29","open":2568,"high":2573,"low":2503,"close":2531,"volume":186926,"rsi_14":28.43,"sma_20":2884.5,"sma_60":3004.25,"sma_120":3260.04},{"date":"2024-10-30","open":2522,"high":2545,"low":2485,"close":2494,"volume":105231,"rsi_14":27.62,"sma_20":2865.75,"sma_60":2995.83,"sma_120":3249.08},{"date":"2024-10-31","open":2489,"high":2550,"low":2457,"close":2508,"volume":137971,"rsi_14":29.63,"sma_20":2849.25,"sma_60":2989.17,"sma_120":3238.25},{"date":"2024-11-01","open":2508,"high":2540,"low":2494,"close":2503,"volume":63352,"rsi_14":28.04,"sma_20":2833.75,"sma_60":2982.08,"sma_120":3227.71},{"date":"2024-11-04","open":2508,"high":2559,"low":2508,"close":2540,"volume":63695,"rsi_14":34.86,"sma_20":2822.0,"sma_60":2974.33,"sma_120":3217.62},{"date":"2024-11-05","open":2512,"high":2610,"low":2512,"close":2610,"volume":118855,"rsi_14":45.3,"sma_20":2814.25,"sma_60":2970.58,"sma_120":3207.83},{"date":"2024-11-06","open":2601,"high":2610,"low":2550,"close":2577,"volume":103445,"rsi_14":47.75,"sma_20":2805.75,"sma_60":2971.75,"sma_120":3198.21},{"date":"2024-11-07","open":2577,"high":2577,"low":2526,"close":2568,"volume":57596,"rsi_14":43.93,"sma_20":2798.0,"sma_60":2970.25,"sma_120":3188.58},{"date":"2024-11-08","open":2577,"high":2614,"low":2536,"close":2563,"volume":106204,"rsi_14":42.99,"sma_20":2790.0,"sma_60":2968.17,"sma_120":3178.79},{"date":"2024-11-11","open":2536,"high":2545,"low":2503,"close":2536,"volume":96527,"rsi_14":46.0,"sma_20":2780.0,"sma_60":2965.42,"sma_120":3168.54},{"date":"2024-11-12","open":2499,"high":2517,"low":2410,"close":2434,"volume":231238,"rsi_14":38.66,"sma_20":2766.0,"sma_60":2960.33,"sma_120":3159.12},{"date":"2024-11-13","open":2434,"high":2434,"low":2332,"close":2364,"volume":96289,"rsi_14":24.14,"sma_20":2750.0,"sma_60":2951.75,"sma_120":3149.96},{"date":"2024-11-14","open":2336,"high":2373,"low":2313,"close":2336,"volume":103687,"rsi_14":26.92,"sma_20":2735.75,"sma_60":2943.0,"sma_120":3141.08},{"date":"2024-11-15","open":2318,"high":2318,"low":2156,"close":2313,"volume":218969,"rsi_14":24.3,"sma_20":2718.75,"sma_60":2932.08,"sma_120":3133.04},{"date":"2024-11-18","open":2309,"high":2397,"low":2304,"close":2355,"volume":88669,"rsi_14":32.41,"sma_20":2703.75,"sma_60":2923.58,"sma_120":3124.79},{"date":"2024-11-19","open":2341,"high":2378,"low":2327,"close":2369,"volume":47446,"rsi_14":36.89,"sma_20":2692.75,"sma_60":2914.83,"sma_120":3117.04},{"date":"2024-11-20","open":2355,"high":2401,"low":2355,"close":2369,"volume":50530,"rsi_14":35.0,"sma_20":2682.5,"sma_60":2904.42,"sma_120":3109.17},{"date":"2024-11-21","open":2369,"high":2429,"low":2336,"close":2369,"volume":80569,"rsi_14":35.35,"sma_20":2667.75,"sma_60":2894.58,"sma_120":3101.38},{"date":"2024-11-22","open":2364,"high":2397,"low":2346,"close":2364,"volume":46387,"rsi_14":29.35,"sma_20":2657.25,"sma_60":2884.42,"sma_120":3093.46},{"date":"2024-11-25","open":2387,"high":2387,"low":2346,"close":2346,"volume":84012,"rsi_14":14.81,"sma_20":2645.25,"sma_60":2874.33,"sma_120":3085.62},{"date":"2024-11-26","open":2336,"high":2360,"low":2318,"close":2355,"volume":53120,"rsi_14":18.42,"sma_20":2635.75,"sma_60":2865.0,"sma_120":3078.71},{"date":"2024-11-27","open":2355,"high":2355,"low":2239,"close":2276,"volume":124790,"rsi_14":15.38,"sma_20":2624.0,"sma_60":2852.67,"sma_120":3071.17},{"date":"2024-11-28","open":2290,"high":2309,"low":2258,"close":2262,"volume":69343,"rsi_14":15.05,"sma_20":2610.75,"sma_60":2840.92,"sma_120":3062.5},{"date":"2024-11-29","open":2290,"high":2290,"low":2197,"close":2207,"volume":111264,"rsi_14":14.14,"sma_20":2594.75,"sma_60":2828.5,"sma_120":3053.54},{"date":"2024-12-02","open":2225,"high":2234,"low":2188,"close":2211,"volume":73782,"rsi_14":19.23,"sma_20":2577.0,"sma_60":2815.42,"sma_120":3044.79},{"date":"2024-12-03","open":2239,"high":2239,"low":2193,"close":2230,"volume":83530,"rsi_14":28.36,"sma_20":2556.5,"sma_60":2803.17,"sma_120":3036.58},{"date":"2024-12-04","open":2207,"high":2225,"low":2169,"close":2188,"volume":100884,"rsi_14":27.14,"sma_20":2535.5,"sma_60":2790.83,"sma_120":3028.08},{"date":"2024-12-05","open":2244,"high":2244,"low":2123,"close":2132,"volume":82408,"rsi_14":24.68,"sma_20":2512.0,"sma_60":2778.75,"sma_120":3019.0},{"date":"2024-12-06","open":2160,"high":2160,"low":2040,"close":2118,"volume":125835,"rsi_14":14.08,"sma_20":2488.0,"sma_60":2766.42,"sma_120":3008.62},{"date":"2024-12-09","open":2114,"high":2114,"low":2007,"close":2007,"volume":208760,"rsi_14":7.61,"sma_20":2459.5,"sma_60":2752.58,"sma_120":2996.5},{"date":"2024-12-10","open":2030,"high":2197,"low":2012,"close":2188,"volume":143897,"rsi_14":35.11,"sma_20":2446.25,"sma_60":2741.33,"sma_120":2986.75},{"date":"2024-12-11","open":2188,"high":2258,"low":2174,"close":2248,"volume":78643,"rsi_14":40.97,"sma_20":2440.0,"sma_60":2732.67,"sma_120":2976.38},{"date":"2024-12-12","open":2248,"high":2401,"low":2244,"close":2290,"volume":176820,"rsi_14":44.74,"sma_20":2437.5,"sma_60":2723.92,"sma_120":2966.38},{"date":"2024-12-13","open":2290,"high":2295,"low":2258,"close":2290,"volume":61568,"rsi_14":45.95,"sma_20":2436.25,"sma_60":2713.75,"sma_120":2956.38},{"date":"2024-12-16","open":2276,"high":2332,"low":2276,"close":2299,"volume":75048,"rsi_14":45.95,"sma_20":2433.25,"sma_60":2703.42,"sma_120":2946.5},{"date":"2024-12-17","open":2290,"high":2309,"low":2281,"close":2295,"volume":40363,"rsi_14":51.52,"sma_20":2429.25,"sma_60":2692.58,"sma_120":2937.38},{"date":"2024-12-18","open":2295,"high":2350,"low":2295,"close":2322,"volume":105474,"rsi_14":54.81,"sma_20":2426.75,"sma_60":2682.92,"sma_120":2929.08},{"date":"2024-12-19","open":2290,"high":2318,"low":2258,"close":2276,"volume":78594,"rsi_14":55.64,"sma_20":2421.75,"sma_60":2673.0,"sma_120":2919.88},{"date":"2024-12-20","open":2299,"high":2299,"low":2188,"close":2207,"volume":69183,"rsi_14":49.66,"sma_20":2413.25,"sma_60":2661.67,"sma_120":2910.04},{"date":"2024-12-23","open":2216,"high":2276,"low":2207,"close":2253,"volume":82552,"rsi_14":51.63,"sma_20":2408.25,"sma_60":2651.42,"sma_120":2900.58},{"date":"2024-12-24","open":2253,"high":2295,"low":2253,"close":2295,"volume":60308,"rsi_14":57.52,"sma_20":2405.0,"sma_60":2641.75,"sma_120":2891.96},{"date":"2024-12-26","open":2295,"high":2309,"low":2267,"close":2304,"volume":65487,"rsi_14":62.94,"sma_20":2406.5,"sma_60":2632.08,"sma_120":2883.42},{"date":"2024-12-27","open":2376,"high":2381,"low":2289,"close":2323,"volume":59120,"rsi_14":57.69,"sma_20":2404.75,"sma_60":2621.58,"sma_120":2874.79},{"date":"2024-12-30","open":2318,"high":2347,"low":2251,"close":2323,"volume":39185,"rsi_14":68.18,"sma_20":2406.0,"sma_60":2611.5,"sma_120":2866.42},{"date":"2025-01-02","open":2318,"high":2410,"low":2318,"close":2391,"volume":50027,"rsi_14":60.75,"sma_20":2410.5,"sma_60":2603.17,"sma_120":2858.33},{"date":"2025-01-03","open":2429,"high":2487,"low":2415,"close":2458,"volume":121993,"rsi_14":61.11,"sma_20":2417.5,"sma_60":2596.08,"sma_120":2851.38},{"date":"2025-01-06","open":2454,"high":2478,"low":2429,"close":2449,"volume":61799,"rsi_14":56.44,"sma_20":2426.25,"sma_60":2589.17,"sma_120":2844.46},{"date":"2025-01-07","open":2483,"high":2502,"low":2454,"close":2468,"volume":80382,"rsi_14":58.1,"sma_20":2439.0,"sma_60":2583.0,"sma_120":2837.96},{"date":"2025-01-08","open":2463,"high":2521,"low":2449,"close":2507,"volume":67374,"rsi_14":60.36,"sma_20":2454.5,"sma_60":2577.5,"sma_120":2831.33},{"date":"2025-01-09","open":2512,"high":2541,"low":2487,"close":2507,"volume":68977,"rsi_14":60.91,"sma_20":2476.0,"sma_60":2571.83,"sma_120":2825.0},{"date":"2025-01-10","open":2507,"high":2565,"low":2507,"close":2512,"volume":64700,"rsi_14":59.05,"sma_20":2488.0,"sma_60":2566.75,"sma_120":2818.92},{"date":"2025-01-13","open":2521,"high":2574,"low":2521,"close":2555,"volume":121245,"rsi_14":68.27,"sma_20":2499.0,"sma_60":2563.0,"sma_120":2813.12},{"date":"2025-01-14","open":2579,"high":2599,"low":2531,"close":2599,"volume":85133,"rsi_14":81.63,"sma_20":2510.0,"sma_60":2561.08,"sma_120":2807.96},{"date":"2025-01-15","open":2574,"high":2613,"low":2550,"close":2574,"volume":78479,"rsi_14":75.27,"sma_20":2519.75,"sma_60":2558.25,"sma_120":2803.42},{"date":"2025-01-16","open":2574,"high":2589,"low":2550,"close":2555,"volume":62308,"rsi_14":69.32,"sma_20":2528.0,"sma_60":2555.0,"sma_120":2799.04},{"date":"2025-01-17","open":2560,"high":2584,"low":2531,"close":2560,"volume":52207,"rsi_14":68.97,"sma_20":2536.75,"sma_60":2552.92,"sma_120":2794.12},{"date":"2025-01-20","open":2541,"high":2637,"low":2541,"close":2632,"volume":104444,"rsi_14":87.21,"sma_20":2547.75,"sma_60":2552.33,"sma_120":2790.42},{"date":"2025-01-21","open":2627,"high":2642,"low":2579,"close":2618,"volume":73221,"rsi_14":84.27,"sma_20":2560.5,"sma_60":2550.0,"sma_120":2786.71},{"date":"2025-01-22","open":2618,"high":2637,"low":2584,"close":2599,"volume":83001,"rsi_14":77.22,"sma_20":2576.0,"sma_60":2548.83,"sma_120":2783.04},{"date":"2025-01-23","open":2608,"high":2632,"low":2521,"close":2570,"volume":97948,"rsi_14":66.2,"sma_20":2587.5,"sma_60":2547.0,"sma_120":2779.0},{"date":"2025-01-24","open":2565,"high":2608,"low":2550,"close":2584,"volume":69616,"rsi_14":69.44,"sma_20":2597.5,"sma_60":2546.08,"sma_120":2775.17},{"date":"2025-01-31","open":2599,"high":2603,"low":2536,"close":2589,"volume":55936,"rsi_14":68.12,"sma_20":2607.25,"sma_60":2545.92,"sma_120":2770.88},{"date":"2025-02-03","open":2541,"high":2589,"low":2429,"close":2429,"volume":104052,"rsi_14":41.49,"sma_20":2612.75,"sma_60":2542.75,"sma_120":2765.96},{"date":"2025-02-04","open":2434,"high":2555,"low":2434,"close":2516,"volume":38532,"rsi_14":50.89,"sma_20":2622.75,"sma_60":2541.17,"sma_120":2761.62},{"date":"2025-02-05","open":2516,"high":2574,"low":2516,"close":2550,"volume":27947,"rsi_14":53.39,"sma_20":2631.0,"sma_60":2539.5,"sma_120":2756.92},{"date":"2025-02-06","open":2555,"high":2579,"low":2487,"close":2497,"volume":77754,"rsi_14":45.0,"sma_20":2633.0,"sma_60":2535.67,"sma_120":2753.12},{"date":"2025-02-07","open":2507,"high":2536,"low":2483,"close":2502,"volume":77889,"rsi_14":41.07,"sma_20":2635.75,"sma_60":2532.5,"sma_120":2752.12},{"date":"2025-02-10","open":2502,"high":2502,"low":2415,"close":2454,"volume":124612,"rsi_14":39.32,"sma_20":2635.0,"sma_60":2528.67,"sma_120":2749.46},{"date":"2025-02-11","open":2454,"high":2483,"low":2434,"close":2454,"volume":36768,"rsi_14":40.71,"sma_20":2632.25,"sma_60":2524.92,"sma_120":2746.54},{"date":"2025-02-12","open":2468,"high":2473,"low":2420,"close":2425,"volume":67783,"rsi_14":38.14,"sma_20":2628.0,"sma_60":2521.17,"sma_120":2743.29},{"date":"2025-02-13","open":2458,"high":2565,"low":2454,"close":2550,"volume":141561,"rsi_14":43.41,"sma_20":2630.0,"sma_60":2521.42,"sma_120":2740.88},{"date":"2025-02-14","open":2545,"high":2545,"low":2347,"close":2478,"volume":107701,"rsi_14":39.72,"sma_20":2626.0,"sma_60":2521.67,"sma_120":2736.71},{"date":"2025-02-17","open":2478,"high":2492,"low":2454,"close":2483,"volume":62022,"rsi_14":41.3,"sma_20":2620.0,"sma_60":2522.5,"sma_120":2732.75},{"date":"2025-02-18","open":2478,"high":2507,"low":2463,"close":2497,"volume":60835,"rsi_14":44.44,"sma_20":2616.0,"sma_60":2524.0,"sma_120":2728.04},{"date":"2025-02-19","open":2478,"high":2536,"low":2478,"close":2502,"volume":96737,"rsi_14":43.61,"sma_20":2613.25,"sma_60":2524.83,"sma_120":2724.21},{"date":"2025-02-20","open":2512,"high":2541,"low":2483,"close":2516,"volume":85608,"rsi_14":44.44,"sma_20":2611.0,"sma_60":2525.67,"sma_120":2720.25},{"date":"2025-02-21","open":2599,"high":2676,"low":2541,"close":2623,"volume":193181,"rsi_14":66.13,"sma_20":2610.5,"sma_60":2528.33,"sma_120":2716.38},{"date":"2025-02-24","open":2579,"high":2739,"low":2570,"close":2705,"volume":213447,"rsi_14":65.85,"sma_20":2615.0,"sma_60":2532.42,"sma_120":2713.5},{"date":"2025-02-25","open":2714,"high":2748,"low":2652,"close":2700,"volume":238291,"rsi_14":63.25,"sma_20":2620.25,"sma_60":2536.5,"sma_120":2710.46},{"date":"2025-02-26","open":2700,"high":2734,"low":2656,"close":2719,"volume":80089,"rsi_14":70.91,"sma_20":2628.0,"sma_60":2541.25,"sma_120":2707.79},{"date":"2025-02-27","open":2739,"high":2739,"low":2613,"close":2676,"volume":89127,"rsi_14":65.25,"sma_20":2632.75,"sma_60":2545.08,"sma_120":2705.04},{"date":"2025-02-28","open":2656,"high":2656,"low":2594,"close":2594,"volume":110523,"rsi_14":61.6,"sma_20":2633.0,"sma_60":2548.92,"sma_120":2700.79},{"date":"2025-03-04","open":2589,"high":2627,"low":2521,"close":2623,"volume":76760,"rsi_14":63.36,"sma_20":2643.0,"sma_60":2553.5,"sma_120":2697.21},{"date":"2025-03-05","open":2603,"high":2656,"low":2603,"close":2637,"volume":49851,"rsi_14":67.19,"sma_20":2649.25,"sma_60":2559.33,"sma_120":2693.92},{"date":"2025-03-06","open":2661,"high":2700,"low":2608,"close":2642,"volume":96865,"rsi_14":59.22,"sma_20":2654.0,"sma_60":2565.17,"sma_120":2690.29},{"date":"2025-03-07","open":2637,"high":2642,"low":2603,"close":2608,"volume":89550,"rsi_14":64.21,"sma_20":2659.75,"sma_60":2570.08,"sma_120":2686.62},{"date":"2025-03-10","open":2608,"high":2618,"low":2560,"close":2599,"volume":47267,"rsi_14":62.5,"sma_20":2664.75,"sma_60":2575.58,"sma_120":2683.21},{"date":"2025-03-11","open":2545,"high":2565,"low":2516,"close":2560,"volume":47271,"rsi_14":56.44,"sma_20":2670.25,"sma_60":2581.42,"sma_120":2680.08},{"date":"2025-03-12","open":2555,"high":2574,"low":2521,"close":2550,"volume":94463,"rsi_14":54.9,"sma_20":2675.25,"sma_60":2587.33,"sma_120":2676.88},{"date":"2025-03-13","open":2550,"high":2632,"low":2541,"close":2594,"volume":84365,"rsi_14":57.41,"sma_20":2684.0,"sma_60":2596.0,"sma_120":2674.29},{"date":"2025-03-14","open":2608,"high":2637,"low":2565,"close":2579,"volume":92671,"rsi_14":44.94,"sma_20":2685.5,"sma_60":2601.17,"sma_120":2671.25},{"date":"2025-03-17","open":2584,"high":2613,"low":2565,"close":2594,"volume":37904,"rsi_14":34.67,"sma_20":2691.5,"sma_60":2605.5,"sma_120":2669.08},{"date":"2025-03-18","open":2594,"high":2613,"low":2570,"close":2599,"volume":52327,"rsi_14":36.0,"sma_20":2697.5,"sma_60":2609.17,"sma_120":2666.54},{"date":"2025-03-19","open":2618,"high":2656,"low":2589,"close":2627,"volume":77869,"rsi_14":37.66,"sma_20":2704.25,"sma_60":2613.33,"sma_120":2663.54},{"date":"2025-03-20","open":2623,"high":2637,"low":2579,"close":2608,"volume":67052,"rsi_14":40.28,"sma_20":2709.75,"sma_60":2617.0,"sma_120":2660.21},{"date":"2025-03-21","open":2608,"high":2623,"low":2555,"close":2603,"volume":84738,"rsi_14":51.79,"sma_20":2714.25,"sma_60":2620.67,"sma_120":2656.62},{"date":"2025-03-24","open":2603,"high":2705,"low":2584,"close":2690,"volume":151732,"rsi_14":60.29,"sma_20":2717.75,"sma_60":2625.33,"sma_120":2654.12},{"date":"2025-03-25","open":2782,"high":3280,"low":2777,"close":2883,"volume":9839563,"rsi_14":74.29,"sma_20":2727.0,"sma_60":2634.17,"sma_120":2653.58},{"date":"2025-03-26","open":2922,"high":3038,"low":2888,"close":2888,"volume":920207,"rsi_14":74.29,"sma_20":2736.75,"sma_60":2644.33,"sma_120":2653.0},{"date":"2025-03-27","open":2859,"high":2990,"low":2763,"close":2826,"volume":620282,"rsi_14":70.27,"sma_20":2742.25,"sma_60":2652.58,"sma_120":2652.0},{"date":"2025-03-28","open":2758,"high":2821,"low":2705,"close":2714,"volume":344576,"rsi_14":59.09,"sma_20":2744.25,"sma_60":2658.17,"sma_120":2649.96},{"date":"2025-03-31","open":2652,"high":2714,"low":2584,"close":2685,"volume":261020,"rsi_14":60.0,"sma_20":2749.0,"sma_60":2663.08,"sma_120":2647.58},{"date":"2025-04-01","open":2685,"high":3222,"low":2661,"close":2888,"volume":8445031,"rsi_14":70.59,"sma_20":2762.75,"sma_60":2672.83,"sma_120":2647.21},{"date":"2025-04-02","open":2845,"high":2927,"low":2787,"close":2821,"volume":864360,"rsi_14":63.43,"sma_20":2772.25,"sma_60":2681.42,"sma_120":2646.46},{"date":"2025-04-03","open":2772,"high":2797,"low":2719,"close":2753,"volume":409423,"rsi_14":59.68,"sma_20":2778.0,"sma_60":2687.67,"sma_120":2645.42},{"date":"2025-04-04","open":2729,"high":2835,"low":2681,"close":2835,"volume":587716,"rsi_14":62.5,"sma_20":2789.75,"sma_60":2694.17,"sma_120":2645.12},{"date":"2025-04-07","open":2753,"high":2753,"low":2623,"close":2681,"volume":431549,"rsi_14":53.68,"sma_20":2794.0,"sma_60":2698.17,"sma_120":2643.67},{"date":"2025-04-08","open":2705,"high":2768,"low":2690,"close":2714,"volume":245718,"rsi_14":53.88,"sma_20":2802.0,"sma_60":2702.42,"sma_120":2642.71},{"date":"2025-04-09","open":2690,"high":2739,"low":2574,"close":2584,"volume":423409,"rsi_14":49.02,"sma_20":2803.75,"sma_60":2703.75,"sma_120":2640.62},{"date":"2025-04-10","open":2714,"high":2782,"low":2681,"close":2772,"volume":301312,"rsi_14":55.97,"sma_20":2813.0,"sma_60":2708.33,"sma_120":2640.08},{"date":"2025-04-11","open":2734,"high":2777,"low":2676,"close":2743,"volume":198870,"rsi_14":51.96,"sma_20":2821.5,"sma_60":2712.33,"sma_120":2639.54},{"date":"2025-04-14","open":2729,"high":2782,"low":2690,"close":2739,"volume":232797,"rsi_14":43.8,"sma_20":2829.0,"sma_60":2715.5,"sma_120":2639.25},{"date":"2025-04-15","open":2966,"high":2966,"low":2806,"close":2835,"volume":814597,"rsi_14":47.89,"sma_20":2841.25,"sma_60":2719.58,"sma_120":2640.33},{"date":"2025-04-16","open":2835,"high":2835,"low":2748,"close":2763,"volume":278612,"rsi_14":47.53,"sma_20":2848.25,"sma_60":2722.83,"sma_120":2640.54},{"date":"2025-04-17","open":2734,"high":2816,"low":2734,"close":2792,"volume":205085,"rsi_14":53.25,"sma_20":2857.75,"sma_60":2726.92,"sma_120":2640.96},{"date":"2025-04-18","open":2826,"high":2840,"low":2777,"close":2830,"volume":190790,"rsi_14":56.05,"sma_20":2869.5,"sma_60":2731.58,"sma_120":2642.25},{"date":"2025-04-21","open":2830,"high":2835,"low":2758,"close":2782,"volume":155551,"rsi_14":44.91,"sma_20":2874.25,"sma_60":2734.17,"sma_120":2643.25},{"date":"2025-04-22","open":2734,"high":2821,"low":2734,"close":2811,"volume":163914,"rsi_14":49.52,"sma_20":2870.5,"sma_60":2737.5,"sma_120":2643.75},{"date":"2025-04-23","open":2854,"high":2864,"low":2787,"close":2845,"volume":257703,"rsi_14":54.73,"sma_20":2868.25,"sma_60":2741.75,"sma_120":2645.29},{"date":"2025-04-24","open":2859,"high":2859,"low":2811,"close":2850,"volume":128719,"rsi_14":50.81,"sma_20":2869.5,"sma_60":2746.58,"sma_120":2646.79},{"date":"2025-04-25","open":2840,"high":2951,"low":2840,"close":2903,"volume":301085,"rsi_14":64.02,"sma_20":2879.25,"sma_60":2752.08,"sma_120":2649.08},{"date":"2025-04-28","open":2888,"high":2898,"low":2845,"close":2859,"volume":166707,"rsi_14":59.04,"sma_20":2888.25,"sma_60":2756.75,"sma_120":2651.33},{"date":"2025-04-29","open":2893,"high":2970,"low":2869,"close":2883,"volume":270842,"rsi_14":71.53,"sma_20":2888.0,"sma_60":2764.58,"sma_120":2653.67},{"date":"2025-04-30","open":2927,"high":2927,"low":2816,"close":2850,"volume":276157,"rsi_14":57.14,"sma_20":2889.5,"sma_60":2770.33,"sma_120":2655.75},{"date":"2025-05-02","open":2850,"high":2850,"low":2734,"close":2758,"volume":189566,"rsi_14":51.2,"sma_20":2889.75,"sma_60":2773.92,"sma_120":2656.71},{"date":"2025-05-07","open":2763,"high":2811,"low":2734,"close":2811,"volume":135392,"rsi_14":55.56,"sma_20":2888.5,"sma_60":2779.33,"sma_120":2657.5},{"date":"2025-05-08","open":2811,"high":2845,"low":2792,"close":2840,"volume":119750,"rsi_14":50.41,"sma_20":2896.75,"sma_60":2785.17,"sma_120":2658.83},{"date":"2025-05-09","open":2850,"high":2869,"low":2792,"close":2801,"volume":100448,"rsi_14":53.51,"sma_20":2901.25,"sma_60":2791.17,"sma_120":2659.92},{"date":"2025-05-12","open":2811,"high":2908,"low":2801,"close":2898,"volume":195384,"rsi_14":58.59,"sma_20":2917.5,"sma_60":2798.83,"sma_120":2661.88},{"date":"2025-05-13","open":2908,"high":2917,"low":2869,"close":2898,"volume":167592,"rsi_14":55.83,"sma_20":2924.0,"sma_60":2807.0,"sma_120":2664.08},{"date":"2025-05-14","open":2903,"high":2908,"low":2840,"close":2903,"volume":118021,"rsi_14":61.26,"sma_20":2932.25,"sma_60":2813.08,"sma_120":2667.25},{"date":"2025-05-15","open":2903,"high":2903,"low":2821,"close":2830,"volume":189834,"rsi_14":51.67,"sma_20":2937.0,"sma_60":2819.17,"sma_120":2670.42},{"date":"2025-05-16","open":2845,"high":2845,"low":2768,"close":2768,"volume":131324,"rsi_14":43.65,"sma_20":2933.5,"sma_60":2824.08,"sma_120":2673.29},{"date":"2025-05-19","open":2801,"high":2801,"low":2753,"close":2768,"volume":108982,"rsi_14":43.2,"sma_20":2933.75,"sma_60":2828.75,"sma_120":2676.38},{"date":"2025-05-20","open":2782,"high":2801,"low":2758,"close":2787,"volume":99208,"rsi_14":39.83,"sma_20":2933.5,"sma_60":2833.67,"sma_120":2679.25},{"date":"2025-05-21","open":2811,"high":2811,"low":2763,"close":2777,"volume":89709,"rsi_14":42.34,"sma_20":2930.75,"sma_60":2838.17,"sma_120":2681.92},{"date":"2025-05-22","open":2772,"high":2777,"low":2632,"close":2690,"volume":244462,"rsi_14":33.87,"sma_20":2926.0,"sma_60":2839.33,"sma_120":2683.83},{"date":"2025-05-23","open":2690,"high":2695,"low":2627,"close":2656,"volume":132677,"rsi_14":33.87,"sma_20":2918.0,"sma_60":2838.5,"sma_120":2685.46},{"date":"2025-05-26","open":2695,"high":2743,"low":2656,"close":2705,"volume":86222,"rsi_14":45.22,"sma_20":2910.75,"sma_60":2838.58,"sma_120":2687.54},{"date":"2025-05-27","open":2710,"high":2719,"low":2642,"close":2652,"volume":90135,"rsi_14":35.65,"sma_20":2900.5,"sma_60":2837.42,"sma_120":2689.33},{"date":"2025-05-28","open":2671,"high":2739,"low":2671,"close":2700,"volume":93235,"rsi_14":37.82,"sma_20":2890.0,"sma_60":2837.83,"sma_120":2691.46},{"date":"2025-05-29","open":2705,"high":2830,"low":2705,"close":2821,"volume":181239,"rsi_14":51.47,"sma_20":2888.0,"sma_60":2841.75,"sma_120":2695.33},{"date":"2025-05-30","open":2821,"high":2835,"low":2748,"close":2772,"volume":118744,"rsi_14":39.68,"sma_20":2882.25,"sma_60":2844.33,"sma_120":2698.92},{"date":"2025-06-02","open":2772,"high":2772,"low":2714,"close":2739,"volume":79720,"rsi_14":37.59,"sma_20":2876.5,"sma_60":2846.08,"sma_120":2702.71},{"date":"2025-06-04","open":2734,"high":2777,"low":2734,"close":2772,"volume":145172,"rsi_14":40.29,"sma_20":2877.25,"sma_60":2848.33,"sma_120":2706.75},{"date":"2025-06-05","open":2772,"high":2806,"low":2743,"close":2797,"volume":127046,"rsi_14":47.29,"sma_20":2876.5,"sma_60":2851.58,"sma_120":2710.83},{"date":"2025-06-09","open":2797,"high":2922,"low":2787,"close":2835,"volume":182190,"rsi_14":55.65,"sma_20":2876.25,"sma_60":2855.67,"sma_120":2715.62},{"date":"2025-06-10","open":2840,"high":2840,"low":2797,"close":2811,"volume":112367,"rsi_14":53.49,"sma_20":2876.75,"sma_60":2860.0,"sma_120":2720.71},{"date":"2025-06-11","open":2811,"high":2845,"low":2787,"close":2826,"volume":89116,"rsi_14":53.12,"sma_20":2873.0,"sma_60":2864.75,"sma_120":2726.04},{"date":"2025-06-12","open":2835,"high":2869,"low":2811,"close":2840,"volume":149933,"rsi_14":55.04,"sma_20":2870.0,"sma_60":2869.0,"sma_120":2732.5},{"date":"2025-06-13","open":2830,"high":2840,"low":2729,"close":2758,"volume":186880,"rsi_14":55.47,"sma_20":2862.5,"sma_60":2872.08,"sma_120":2736.62},{"date":"2025-06-16","open":2753,"high":2753,"low":2652,"close":2743,"volume":202690,"rsi_14":57.26,"sma_20":2858.0,"sma_60":2874.67,"sma_120":2740.08},{"date":"2025-06-17","open":2743,"high":2797,"low":2695,"close":2739,"volume":174437,"rsi_14":53.04,"sma_20":2856.5,"sma_60":2877.08,"sma_120":2743.12},{"date":"2025-06-18","open":2739,"high":2758,"low":2690,"close":2753,"volume":185937,"rsi_14":59.81,"sma_20":2855.75,"sma_60":2879.25,"sma_120":2746.29},{"date":"2025-06-19","open":2821,"high":2826,"low":2719,"close":2801,"volume":227883,"rsi_14":59.81,"sma_20":2856.5,"sma_60":2882.58,"sma_120":2749.79},{"date":"2025-06-20","open":2801,"high":2816,"low":2753,"close":2792,"volume":185060,"rsi_14":46.43,"sma_20":2857.25,"sma_60":2885.83,"sma_120":2753.25},{"date":"2025-06-23","open":2719,"high":2753,"low":2676,"close":2681,"volume":274223,"rsi_14":40.21,"sma_20":2856.75,"sma_60":2885.67,"sma_120":2755.5},{"date":"2025-06-24","open":2714,"high":2821,"low":2700,"close":2806,"volume":293284,"rsi_14":56.03,"sma_20":2864.5,"sma_60":2884.33,"sma_120":2759.25},{"date":"2025-06-25","open":2811,"high":2893,"low":2797,"close":2840,"volume":351584,"rsi_14":56.03,"sma_20":2871.5,"sma_60":2883.5,"sma_120":2763.92},{"date":"2025-06-26","open":2840,"high":2840,"low":2758,"close":2801,"volume":125637,"rsi_14":50.42,"sma_20":2879.25,"sma_60":2883.08,"sma_120":2767.83},{"date":"2025-06-27","open":2806,"high":2806,"low":2695,"close":2710,"volume":159200,"rsi_14":40.0,"sma_20":2879.75,"sma_60":2883.0,"sma_120":2770.58},{"date":"2025-06-30","open":2705,"high":2729,"low":2681,"close":2685,"volume":146357,"rsi_14":40.0,"sma_20":2872.75,"sma_60":2883.0,"sma_120":2773.04},{"date":"2025-07-01","open":2705,"high":2772,"low":2690,"close":2739,"volume":99051,"rsi_14":43.48,"sma_20":2871.0,"sma_60":2880.42,"sma_120":2776.62},{"date":"2025-07-02","open":2739,"high":2772,"low":2661,"close":2743,"volume":207046,"rsi_14":42.65,"sma_20":2871.25,"sma_60":2879.08,"sma_120":2780.25},{"date":"2025-07-03","open":2748,"high":2811,"low":2739,"close":2792,"volume":151322,"rsi_14":52.71,"sma_20":2872.25,"sma_60":2879.75,"sma_120":2783.71},{"date":"2025-07-04","open":2792,"high":2811,"low":2739,"close":2748,"volume":95663,"rsi_14":50.37,"sma_20":2869.75,"sma_60":2878.25,"sma_120":2786.21},{"date":"2025-07-07","open":2714,"high":2739,"low":2700,"close":2705,"volume":108545,"rsi_14":47.55,"sma_20":2863.0,"sma_60":2878.67,"sma_120":2788.42},{"date":"2025-07-08","open":2676,"high":2714,"low":2671,"close":2705,"volume":134954,"rsi_14":46.43,"sma_20":2857.5,"sma_60":2878.5,"sma_120":2790.46},{"date":"2025-07-09","open":2705,"high":2705,"low":2666,"close":2681,"volume":161007,"rsi_14":40.74,"sma_20":2850.0,"sma_60":2880.17,"sma_120":2791.96},{"date":"2025-07-10","open":2681,"high":2714,"low":2671,"close":2695,"volume":105617,"rsi_14":42.65,"sma_20":2842.5,"sma_60":2878.83,"sma_120":2793.58},{"date":"2025-07-11","open":2710,"high":2719,"low":2661,"close":2690,"volume":112514,"rsi_14":50.88,"sma_20":2839.0,"sma_60":2877.92,"sma_120":2795.12},{"date":"2025-07-14","open":2690,"high":2748,"low":2666,"close":2734,"volume":144549,"rsi_14":42.27,"sma_20":2838.5,"sma_60":2877.83,"sma_120":2796.67},{"date":"2025-07-15","open":2739,"high":2739,"low":2676,"close":2685,"volume":110832,"rsi_14":34.0,"sma_20":2835.75,"sma_60":2875.25,"sma_120":2797.42},{"date":"2025-07-16","open":2685,"high":2685,"low":2637,"close":2656,"volume":117772,"rsi_14":34.69,"sma_20":2830.75,"sma_60":2873.42,"sma_120":2798.12},{"date":"2025-07-17","open":2656,"high":2661,"low":2623,"close":2652,"volume":78814,"rsi_14":42.5,"sma_20":2823.0,"sma_60":2871.0,"sma_120":2798.96},{"date":"2025-07-18","open":2642,"high":2666,"low":2627,"close":2647,"volume":74245,"rsi_14":44.74,"sma_20":2815.5,"sma_60":2867.83,"sma_120":2799.71},{"date":"2025-07-21","open":2632,"high":2652,"low":2613,"close":2637,"volume":72841,"rsi_14":34.33,"sma_20":2813.25,"sma_60":2865.33,"sma_120":2799.75},{"date":"2025-07-22","open":2618,"high":2656,"low":2608,"close":2608,"volume":122346,"rsi_14":30.56,"sma_20":2803.0,"sma_60":2861.83,"sma_120":2799.67},{"date":"2025-07-23","open":2618,"high":2710,"low":2613,"close":2666,"volume":229169,"rsi_14":32.43,"sma_20":2794.0,"sma_60":2858.75,"sma_120":2800.25},{"date":"2025-07-24","open":2666,"high":2782,"low":2637,"close":2695,"volume":324713,"rsi_14":42.25,"sma_20":2788.5,"sma_60":2856.08,"sma_120":2801.33},{"date":"2025-07-25","open":2705,"high":2975,"low":2632,"close":2840,"volume":2867388,"rsi_14":65.22,"sma_20":2795.25,"sma_60":2855.0,"sma_120":2803.54},{"date":"2025-07-28","open":2826,"high":2874,"low":2763,"close":2787,"volume":579666,"rsi_14":58.25,"sma_20":2800.5,"sma_60":2853.75,"sma_120":2805.25},{"date":"2025-07-29","open":2753,"high":2777,"low":2700,"close":2758,"volume":206641,"rsi_14":57.69,"sma_20":2801.5,"sma_60":2851.58,"sma_120":2808.08},{"date":"2025-07-30","open":2724,"high":2898,"low":2724,"close":2835,"volume":1016210,"rsi_14":62.39,"sma_20":2806.25,"sma_60":2851.33,"sma_120":2810.83},{"date":"2025-07-31","open":2869,"high":2888,"low":2685,"close":2685,"volume":729927,"rsi_14":49.66,"sma_20":2800.75,"sma_60":2850.08,"sma_120":2812.0},{"date":"2025-08-01","open":2656,"high":2681,"low":2618,"close":2656,"volume":270229,"rsi_14":44.44,"sma_20":2796.0,"sma_60":2847.42,"sma_120":2813.38},{"date":"2025-08-04","open":2656,"high":2695,"low":2632,"close":2656,"volume":97486,"rsi_14":47.76,"sma_20":2793.5,"sma_60":2844.25,"sma_120":2814.71},{"date":"2025-08-05","open":2656,"high":2695,"low":2642,"close":2671,"volume":108199,"rsi_14":51.15,"sma_20":2791.75,"sma_60":2842.0,"sma_120":2816.58},{"date":"2025-08-06","open":2666,"high":2690,"low":2642,"close":2656,"volume":74918,"rsi_14":50.38,"sma_20":2790.5,"sma_60":2837.83,"sma_120":2818.33},{"date":"2025-08-07","open":2676,"high":2705,"low":2656,"close":2681,"volume":80520,"rsi_14":52.55,"sma_20":2789.75,"sma_60":2834.08,"sma_120":2820.54},{"date":"2025-08-08","open":2681,"high":2724,"low":2671,"close":2700,"volume":125280,"rsi_14":54.68,"sma_20":2790.25,"sma_60":2830.58,"sma_120":2821.83},{"date":"2025-08-11","open":2724,"high":2724,"low":2685,"close":2705,"volume":101430,"rsi_14":57.46,"sma_20":2788.75,"sma_60":2828.42,"sma_120":2823.79},{"date":"2025-08-12","open":2705,"high":2729,"low":2690,"close":2705,"volume":53843,"rsi_14":53.28,"sma_20":2789.75,"sma_60":2827.33,"sma_120":2825.71},{"date":"2025-08-13","open":2705,"high":2753,"low":2685,"close":2734,"volume":127813,"rsi_14":53.28,"sma_20":2793.75,"sma_60":2826.75,"sma_120":2827.75},{"date":"2025-08-14","open":2734,"high":2768,"low":2719,"close":2768,"volume":396742,"rsi_14":42.42,"sma_20":2799.75,"sma_60":2826.42,"sma_120":2830.04},{"date":"2025-08-18","open":3183,"high":3294,"low":2932,"close":3004,"volume":4318506,"rsi_14":66.42,"sma_20":2818.25,"sma_60":2830.33,"sma_120":2834.25},{"date":"2025-08-19","open":2985,"high":3323,"low":2985,"close":3110,"volume":4891295,"rsi_14":73.86,"sma_20":2842.75,"sma_60":2837.58,"sma_120":2838.46},{"date":"2025-08-20","open":3101,"high":3647,"low":3081,"close":3478,"volume":13712857,"rsi_14":81.22,"sma_20":2887.75,"sma_60":2851.75,"sma_120":2845.12},{"date":"2025-08-21","open":3511,"high":3816,"low":3511,"close":3618,"volume":6056745,"rsi_14":95.73,"sma_20":2937.0,"sma_60":2867.5,"sma_120":2853.04},{"date":"2025-08-22","open":3671,"high":3753,"low":3502,"close":3589,"volume":2358984,"rsi_14":95.73,"sma_20":2983.25,"sma_60":2883.67,"sma_120":2860.54},{"date":"2025-08-25","open":3589,"high":3666,"low":3560,"close":3618,"volume":1047375,"rsi_14":95.85,"sma_20":3023.5,"sma_60":2899.5,"sma_120":2868.67},{"date":"2025-08-26","open":3642,"high":3719,"low":3550,"close":3603,"volume":878292,"rsi_14":94.47,"sma_20":3065.75,"sma_60":2913.0,"sma_120":2877.38},{"date":"2025-08-27","open":3598,"high":3622,"low":3482,"close":3569,"volume":784852,"rsi_14":92.76,"sma_20":3107.75,"sma_60":2926.75,"sma_120":2885.54},{"date":"2025-08-28","open":3555,"high":3598,"low":3463,"close":3516,"volume":541048,"rsi_14":88.11,"sma_20":3143.0,"sma_60":2940.17,"sma_120":2893.12},{"date":"2025-08-29","open":3516,"high":3603,"low":3473,"close":3555,"volume":617871,"rsi_14":88.31,"sma_20":3188.0,"sma_60":2953.67,"sma_120":2901.0},{"date":"2025-09-01","open":3555,"high":3613,"low":3502,"close":3555,"volume":457995,"rsi_14":88.26,"sma_20":3234.5,"sma_60":2966.75,"sma_120":2909.17},{"date":"2025-09-02","open":3555,"high":3603,"low":3226,"close":3405,"volume":737631,"rsi_14":77.78,"sma_20":3273.25,"sma_60":2976.58,"sma_120":2916.12},{"date":"2025-09-03","open":3405,"high":3497,"low":3333,"close":3352,"volume":503957,"rsi_14":74.06,"sma_20":3308.5,"sma_60":2985.92,"sma_120":2922.96},{"date":"2025-09-04","open":3371,"high":3391,"low":3280,"close":3304,"volume":513210,"rsi_14":70.63,"sma_20":3342.0,"sma_60":2994.17,"sma_120":2929.46},{"date":"2025-09-05","open":3323,"high":3357,"low":3289,"close":3309,"volume":290479,"rsi_14":64.25,"sma_20":3374.5,"sma_60":3002.25,"sma_120":2935.62},{"date":"2025-09-08","open":3304,"high":3304,"low":3193,"close":3231,"volume":406536,"rsi_14":55.81,"sma_20":3402.0,"sma_60":3010.42,"sma_120":2941.25},{"date":"2025-09-09","open":3251,"high":3284,"low":3188,"close":3207,"volume":296125,"rsi_14":30.56,"sma_20":3428.0,"sma_60":3018.42,"sma_120":2946.54},{"date":"2025-09-10","open":3207,"high":3255,"low":3193,"close":3236,"volume":287946,"rsi_14":17.36,"sma_20":3455.5,"sma_60":3027.0,"sma_120":2952.04},{"date":"2025-09-11","open":3226,"high":3294,"low":3168,"close":3197,"volume":305368,"rsi_14":17.07,"sma_20":3479.5,"sma_60":3034.67,"sma_120":2956.96},{"date":"2025-09-12","open":3197,"high":3217,"low":3139,"close":3183,"volume":374433,"rsi_14":12.5,"sma_20":3501.0,"sma_60":3041.25,"sma_120":2961.92},{"date":"2025-09-15","open":3183,"high":3183,"low":3106,"close":3135,"volume":289059,"rsi_14":11.81,"sma_20":3507.75,"sma_60":3047.17,"sma_120":2966.5},{"date":"2025-09-16","open":3135,"high":3246,"low":3135,"close":3188,"volume":433259,"rsi_14":19.85,"sma_20":3511.75,"sma_60":3055.92,"sma_120":2970.79},{"date":"2025-09-17","open":3222,"high":3255,"low":3168,"close":3226,"volume":315472,"rsi_14":26.56,"sma_20":3498.75,"sma_60":3063.17,"sma_120":2973.75},{"date":"2025-09-18","open":3207,"high":3246,"low":3150,"close":3222,"volume":248660,"rsi_14":23.58,"sma_20":3479.25,"sma_60":3070.08,"sma_120":2976.79},{"date":"2025-09-19","open":3350,"high":3350,"low":3250,"close":3270,"volume":234876,"rsi_14":20.71,"sma_20":3457.0,"sma_60":3076.25,"sma_120":2979.67},{"date":"2025-09-22","open":3188,"high":3193,"low":3144,"close":3159,"volume":210708,"rsi_14":26.61,"sma_20":3433.25,"sma_60":3084.0,"sma_120":2983.5},{"date":"2025-09-23","open":3168,"high":3173,"low":3110,"close":3173,"volume":214485,"rsi_14":31.68,"sma_20":3411.0,"sma_60":3092.42,"sma_120":2987.71},{"date":"2025-09-24","open":3173,"high":3173,"low":3053,"close":3101,"volume":182500,"rsi_14":30.19,"sma_20":3386.75,"sma_60":3098.67,"sma_120":2989.54},{"date":"2025-09-25","open":3101,"high":3106,"low":3043,"close":3086,"volume":153310,"rsi_14":28.7,"sma_20":3364.5,"sma_60":3104.58,"sma_120":2991.83},{"date":"2025-09-26","open":3053,"high":3077,"low":2985,"close":2995,"volume":204211,"rsi_14":27.93,"sma_20":3335.5,"sma_60":3108.08,"sma_120":2993.92},{"date":"2025-09-29","open":2995,"high":3048,"low":2995,"close":3024,"volume":112439,"rsi_14":33.04,"sma_20":3308.0,"sma_60":3112.83,"sma_120":2995.54},{"date":"2025-09-30","open":3024,"high":3033,"low":2946,"close":2966,"volume":138057,"rsi_14":26.27,"sma_20":3285.25,"sma_60":3117.33,"sma_120":2998.0},{"date":"2025-10-01","open":2970,"high":3024,"low":2970,"close":2990,"volume":115311,"rsi_14":31.3,"sma_20":3266.5,"sma_60":3122.25,"sma_120":3000.38},{"date":"2025-10-02","open":2980,"high":3052,"low":2980,"close":3024,"volume":152655,"rsi_14":37.19,"sma_20":3252.5,"sma_60":3128.33,"sma_120":3004.25},{"date":"2025-10-10","open":3038,"high":3038,"low":2937,"close":2975,"volume":236229,"rsi_14":36.59,"sma_20":3235.25,"sma_60":3133.17,"sma_120":3006.0},{"date":"2025-10-13","open":2922,"high":2995,"low":2883,"close":2975,"volume":188425,"rsi_14":30.36,"sma_20":3222.0,"sma_60":3138.08,"sma_120":3008.0},{"date":"2025-10-14","open":2980,"high":3091,"low":2966,"close":3053,"volume":369207,"rsi_14":35.0,"sma_20":3214.0,"sma_60":3143.58,"sma_120":3010.71},{"date":"2025-10-15","open":3053,"high":3091,"low":3009,"close":3053,"volume":183155,"rsi_14":33.33,"sma_20":3204.5,"sma_60":3149.92,"sma_120":3012.58},{"date":"2025-10-16","open":3280,"high":3323,"low":3115,"close":3135,"volume":1078227,"rsi_14":47.86,"sma_20":3201.25,"sma_60":3158.17,"sma_120":3015.79},{"date":"2025-10-17","open":3120,"high":3207,"low":3115,"close":3149,"volume":412078,"rsi_14":49.17,"sma_20":3199.5,"sma_60":3166.75,"sma_120":3018.88},{"date":"2025-10-20","open":3188,"high":3299,"low":3091,"close":3212,"volume":454943,"rsi_14":53.08,"sma_20":3203.5,"sma_60":3176.5,"sma_120":3022.17},{"date":"2025-10-21","open":3260,"high":3294,"low":3188,"close":3197,"volume":489801,"rsi_14":58.47,"sma_20":3204.0,"sma_60":3186.17,"sma_120":3025.75},{"date":"2025-10-22","open":3333,"high":3555,"low":3241,"close":3400,"volume":2352153,"rsi_14":70.7,"sma_20":3213.0,"sma_60":3199.83,"sma_120":3030.83},{"date":"2025-10-23","open":3333,"high":3366,"low":3236,"close":3255,"volume":570150,"rsi_14":66.07,"sma_20":3213.75,"sma_60":3210.0,"sma_120":3034.38},{"date":"2025-10-24","open":3265,"high":3284,"low":3178,"close":3246,"volume":334968,"rsi_14":64.02,"sma_20":3218.25,"sma_60":3219.5,"sma_120":3037.79},{"date":"2025-10-27","open":3246,"high":3284,"low":3193,"close":3226,"volume":402920,"rsi_14":67.31,"sma_20":3221.75,"sma_60":3226.17,"sma_120":3040.58},{"date":"2025-10-28","open":3197,"high":3226,"low":3154,"close":3217,"volume":251532,"rsi_14":65.36,"sma_20":3224.0,"sma_60":3233.58,"sma_120":3043.67},{"date":"2025-10-29","open":3222,"high":3246,"low":3173,"close":3207,"volume":253684,"rsi_14":62.33,"sma_20":3229.5,"sma_60":3241.33,"sma_120":3046.46},{"date":"2025-10-30","open":3386,"high":3453,"low":3139,"close":3144,"volume":1071114,"rsi_14":61.9,"sma_20":3232.5,"sma_60":3246.67,"sma_120":3049.0},{"date":"2025-10-31","open":3159,"high":3284,"low":3139,"close":3183,"volume":488337,"rsi_14":63.87,"sma_20":3242.25,"sma_60":3255.25,"sma_120":3052.67},{"date":"2025-11-03","open":3183,"high":3183,"low":3086,"close":3091,"volume":457727,"rsi_14":52.53,"sma_20":3245.75,"sma_60":3262.75,"sma_120":3055.08},{"date":"2025-11-04","open":3077,"high":3086,"low":2995,"close":3019,"volume":347089,"rsi_14":47.98,"sma_20":3248.5,"sma_60":3269.0,"sma_120":3056.62},{"date":"2025-11-05","open":3043,"high":3043,"low":2879,"close":2985,"volume":573604,"rsi_14":40.49,"sma_20":3248.25,"sma_60":3274.42,"sma_120":3058.21},{"date":"2025-11-06","open":2995,"high":3009,"low":2927,"close":2995,"volume":215850,"rsi_14":40.12,"sma_20":3246.25,"sma_60":3280.25,"sma_120":3059.04},{"date":"2025-11-07","open":2985,"high":2985,"low":2879,"close":2912,"volume":233784,"rsi_14":31.33,"sma_20":3243.0,"sma_60":3284.25,"sma_120":3059.17},{"date":"2025-11-10","open":2903,"high":3024,"low":2903,"close":3009,"volume":170528,"rsi_14":39.34,"sma_20":3244.75,"sma_60":3289.58,"sma_120":3060.08},{"date":"2025-11-11","open":3009,"high":3053,"low":2999,"close":3043,"volume":152216,"rsi_14":25.0,"sma_20":3244.25,"sma_60":3295.42,"sma_120":3061.92},{"date":"2025-11-12","open":3043,"high":3226,"low":3019,"close":3226,"volume":353767,"rsi_14":48.08,"sma_20":3253.25,"sma_60":3304.42,"sma_120":3065.88},{"date":"2025-11-13","open":3226,"high":3313,"low":3173,"close":3236,"volume":383039,"rsi_14":49.36,"sma_20":3258.5,"sma_60":3313.08,"sma_120":3069.92},{"date":"2025-11-14","open":3173,"high":3299,"low":3173,"close":3280,"volume":488252,"rsi_14":53.42,"sma_20":3265.25,"sma_60":3321.92,"sma_120":3074.17},{"date":"2025-11-17","open":2893,"high":2908,"low":2676,"close":2806,"volume":1786134,"rsi_14":33.46,"sma_20":3244.25,"sma_60":3318.5,"sma_120":3074.42},{"date":"2025-11-18","open":2806,"high":2816,"low":2676,"close":2676,"volume":504977,"rsi_14":30.5,"sma_20":3217.25,"sma_60":3311.0,"sma_120":3074.29},{"date":"2025-11-19","open":2676,"high":2705,"low":2618,"close":2642,"volume":353515,"rsi_14":31.16,"sma_20":3178.0,"sma_60":3296.58,"sma_120":3074.17},{"date":"2025-11-20","open":2647,"high":2710,"low":2627,"close":2652,"volume":239539,"rsi_14":29.63,"sma_20":3146.75,"sma_60":3279.92,"sma_120":3073.71},{"date":"2025-11-21","open":2608,"high":2627,"low":2555,"close":2574,"volume":412599,"rsi_14":29.96,"sma_20":3112.0,"sma_60":3262.42,"sma_120":3073.04},{"date":"2025-11-24","open":2608,"high":2632,"low":2565,"close":2584,"volume":143382,"rsi_14":32.28,"sma_20":3078.75,"sma_60":3244.58,"sma_120":3072.04},{"date":"2025-11-25","open":2584,"high":2652,"low":2541,"close":2574,"volume":144004,"rsi_14":32.93,"sma_20":3045.5,"sma_60":3226.83,"sma_120":3069.92},{"date":"2025-11-26","open":2579,"high":2589,"low":2541,"close":2589,"volume":212111,"rsi_14":33.2,"sma_20":3013.5,"sma_60":3209.92,"sma_120":3068.33},{"date":"2025-11-27","open":2589,"high":2637,"low":2589,"close":2594,"volume":89318,"rsi_14":35.9,"sma_20":2985.0,"sma_60":3194.0,"sma_120":3067.08},{"date":"2025-11-28","open":2608,"high":2777,"low":2608,"close":2705,"volume":413880,"rsi_14":36.71,"sma_20":2960.25,"sma_60":3179.33,"sma_120":3066.5},{"date":"2025-12-01","open":2758,"high":2758,"low":2656,"close":2671,"volume":169708,"rsi_14":33.76,"sma_20":2938.5,"sma_60":3164.08,"sma_120":3065.42},{"date":"2025-12-02","open":2671,"high":2840,"low":2661,"close":2772,"volume":544667,"rsi_14":28.64,"sma_20":2925.75,"sma_60":3153.17,"sma_120":3064.88},{"date":"2025-12-03","open":2801,"high":2956,"low":2772,"close":2917,"volume":715378,"rsi_14":36.69,"sma_20":2922.25,"sma_60":3145.67,"sma_120":3065.79},{"date":"2025-12-04","open":2927,"high":2937,"low":2864,"close":2874,"volume":278126,"rsi_14":33.06,"sma_20":2916.0,"sma_60":3138.25,"sma_120":3066.21},{"date":"2025-12-05","open":2869,"high":2922,"low":2835,"close":2922,"volume":215516,"rsi_14":57.5,"sma_20":2916.5,"sma_60":3131.58,"sma_120":3066.92},{"date":"2025-12-08","open":2922,"high":2922,"low":2850,"close":2898,"volume":160233,"rsi_14":66.67,"sma_20":2910.75,"sma_60":3125.83,"sma_120":3068.12},{"date":"2025-12-09","open":2898,"high":2898,"low":2830,"close":2854,"volume":154671,"rsi_14":65.71,"sma_20":2901.0,"sma_60":3119.75,"sma_120":3069.08},{"date":"2025-12-10","open":2859,"high":2869,"low":2821,"close":2830,"volume":105361,"rsi_14":62.94,"sma_20":2880.5,"sma_60":3112.75,"sma_120":3069.88},{"date":"2025-12-11","open":2835,"high":2874,"low":2816,"close":2854,"volume":84386,"rsi_14":71.97,"sma_20":2860.75,"sma_60":3106.83,"sma_120":3070.75},{"date":"2025-12-12","open":2859,"high":2908,"low":2854,"close":2903,"volume":133934,"rsi_14":73.57,"sma_20":2841.25,"sma_60":3102.0,"sma_120":3071.62},{"date":"2025-12-15","open":2903,"high":2908,"low":2787,"close":2883,"volume":119608,"rsi_14":72.54,"sma_20":2845.25,"sma_60":3097.67,"sma_120":3072.42},{"date":"2025-12-16","open":2883,"high":2888,"low":2811,"close":2816,"volume":106560,"rsi_14":65.36,"sma_20":2852.5,"sma_60":3091.25,"sma_120":3073.58},{"date":"2025-12-17","open":2821,"high":2869,"low":2806,"close":2835,"volume":63931,"rsi_14":66.03,"sma_20":2862.5,"sma_60":3084.5,"sma_120":3073.83},{"date":"2025-12-18","open":2830,"high":2830,"low":2787,"close":2811,"volume":97451,"rsi_14":57.97,"sma_20":2870.75,"sma_60":3077.08,"sma_120":3073.58},{"date":"2025-12-19","open":2811,"high":2869,"low":2792,"close":2859,"volume":103950,"rsi_14":63.83,"sma_20":2885.5,"sma_60":3071.92,"sma_120":3074.08},{"date":"2025-12-22","open":2864,"high":2898,"low":2845,"close":2864,"volume":78171,"rsi_14":57.85,"sma_20":2900.0,"sma_60":3066.83,"sma_120":3075.42},{"date":"2025-12-23","open":2864,"high":2912,"low":2811,"close":2811,"volume":90518,"rsi_14":39.22,"sma_20":2912.25,"sma_60":3060.58,"sma_120":3076.5},{"date":"2025-12-24","open":2830,"high":2850,"low":2811,"close":2811,"volume":71402,"rsi_14":43.01,"sma_20":2923.75,"sma_60":3055.58,"sma_120":3077.12},{"date":"2025-12-26","open":2816,"high":2859,"low":2801,"close":2840,"volume":153783,"rsi_14":40.45,"sma_20":2936.5,"sma_60":3051.33,"sma_120":3077.96},{"date":"2025-12-29","open":2900,"high":2920,"low":2855,"close":2895,"volume":153511,"rsi_14":38.71,"sma_20":2941.25,"sma_60":3047.92,"sma_120":3078.0},{"date":"2025-12-30","open":2895,"high":2910,"low":2850,"close":2870,"volume":89968,"rsi_14":40.45,"sma_20":2946.5,"sma_60":3043.58,"sma_120":3078.21},{"date":"2026-01-02","open":2870,"high":2885,"low":2840,"close":2860,"volume":102496,"rsi_14":41.86,"sma_20":2946.0,"sma_60":3040.08,"sma_120":3078.71},{"date":"2026-01-05","open":2860,"high":2880,"low":2800,"close":2850,"volume":248824,"rsi_14":37.35,"sma_20":2937.5,"sma_60":3036.0,"sma_120":3079.12},{"date":"2026-01-06","open":2850,"high":2935,"low":2815,"close":2835,"volume":199433,"rsi_14":27.63,"sma_20":2930.5,"sma_60":3030.92,"sma_120":3079.62},{"date":"2026-01-07","open":2835,"high":2905,"low":2795,"close":2830,"volume":415776,"rsi_14":28.77,"sma_20":2920.75,"sma_60":3026.75,"sma_120":3079.96},{"date":"2026-01-08","open":2835,"high":2835,"low":2730,"close":2730,"volume":307907,"rsi_14":26.58,"sma_20":2907.25,"sma_60":3020.92,"sma_120":3079.5},{"date":"2026-01-09","open":2730,"high":2865,"low":2720,"close":2860,"volume":218760,"rsi_14":42.57,"sma_20":2902.5,"sma_60":3015.92,"sma_120":3079.75},{"date":"2026-01-12","open":2905,"high":3250,"low":2875,"close":3040,"volume":1706278,"rsi_14":59.85,"sma_20":2908.0,"sma_60":3013.92,"sma_120":3081.92},{"date":"2026-01-13","open":3025,"high":3130,"low":2990,"close":3015,"volume":564837,"rsi_14":54.33,"sma_20":2911.0,"sma_60":3010.08,"sma_120":3084.12},{"date":"2026-01-14","open":3055,"high":3535,"low":3030,"close":3265,"volume":9780358,"rsi_14":67.05,"sma_20":2924.0,"sma_60":3010.17,"sma_120":3088.46},{"date":"2026-01-15","open":3230,"high":3265,"low":3150,"close":3225,"volume":938950,"rsi_14":68.21,"sma_20":2936.0,"sma_60":3008.5,"sma_120":3092.5},{"date":"2026-01-16","open":3225,"high":3520,"low":3145,"close":3340,"volume":4004266,"rsi_14":71.94,"sma_20":2957.25,"sma_60":3009.0,"sma_120":3097.58},{"date":"2026-01-19","open":3380,"high":3530,"low":3350,"close":3355,"volume":1538159,"rsi_14":75.0,"sma_20":2999.75,"sma_60":3005.75,"sma_120":3103.04},{"date":"2026-01-20","open":3605,"high":4360,"low":3370,"close":3780,"volume":33032357,"rsi_14":84.47,"sma_20":3040.75,"sma_60":3012.75,"sma_120":3111.54},{"date":"2026-01-21","open":3750,"high":4120,"low":3660,"close":3865,"volume":12140885,"rsi_14":86.02,"sma_20":3085.75,"sma_60":3021.5,"sma_120":3120.5},{"date":"2026-01-22","open":4035,"high":4035,"low":3660,"close":3660,"volume":3176639,"rsi_14":75.47,"sma_20":3123.25,"sma_60":3027.0,"sma_120":3126.5},{"date":"2026-01-23","open":3615,"high":3680,"low":3490,"close":3550,"volume":1506995,"rsi_14":71.22,"sma_20":3155.25,"sma_60":3030.83,"sma_120":3132.04},{"date":"2026-01-26","open":3510,"high":3620,"low":3435,"close":3525,"volume":1182865,"rsi_14":70.38,"sma_20":3184.5,"sma_60":3035.33,"sma_120":3137.62},{"date":"2026-01-27","open":3425,"high":3530,"low":3400,"close":3450,"volume":887439,"rsi_14":71.43,"sma_20":3212.25,"sma_60":3037.92,"sma_120":3141.92},{"date":"2026-01-28","open":3495,"high":3535,"low":3405,"close":3510,"volume":751111,"rsi_14":70.19,"sma_20":3244.25,"sma_60":3043.08,"sma_120":3148.0},{"date":"2026-01-29","open":3560,"high":3570,"low":3425,"close":3545,"volume":865635,"rsi_14":67.24,"sma_20":3278.5,"sma_60":3050.08,"sma_120":3154.62},{"date":"2026-01-30","open":3560,"high":3560,"low":3400,"close":3450,"volume":530555,"rsi_14":64.17,"sma_20":3308.5,"sma_60":3056.08,"sma_120":3160.46},{"date":"2026-02-02","open":3440,"high":3470,"low":3330,"close":3355,"volume":524773,"rsi_14":53.26,"sma_20":3334.5,"sma_60":3060.33,"sma_120":3165.38},{"date":"2026-02-03","open":3390,"high":3480,"low":3385,"close":3470,"volume":410297,"rsi_14":58.42,"sma_20":3366.5,"sma_60":3067.92,"sma_120":3171.38},{"date":"2026-02-04","open":3465,"high":3525,"low":3445,"close":3470,"volume":415874,"rsi_14":54.85,"sma_20":3403.5,"sma_60":3070.08,"sma_120":3177.17},{"date":"2026-02-05","open":3465,"high":3505,"low":3400,"close":3400,"volume":396927,"rsi_14":52.13,"sma_20":3430.5,"sma_60":3074.83,"sma_120":3182.21},{"date":"2026-02-06","open":3350,"high":3390,"low":3150,"close":3365,"volume":657811,"rsi_14":50.35,"sma_20":3446.75,"sma_60":3078.42,"sma_120":3186.92},{"date":"2026-02-09","open":3425,"high":3470,"low":3395,"close":3460,"volume":368199,"rsi_14":35.45,"sma_20":3469.0,"sma_60":3080.42,"sma_120":3192.42},{"date":"2026-02-10","open":3480,"high":3535,"low":3455,"close":3455,"volume":408230,"rsi_14":29.9,"sma_20":3478.5,"sma_60":3082.17,"sma_120":3197.62},{"date":"2026-02-11","open":3470,"high":3490,"low":3400,"close":3475,"volume":415616,"rsi_14":38.92,"sma_20":3491.0,"sma_60":3083.5,"sma_120":3202.71},{"date":"2026-02-12","open":3505,"high":3595,"low":3435,"close":3555,"volume":822519,"rsi_14":50.31,"sma_20":3501.75,"sma_60":3094.33,"sma_120":3206.42},{"date":"2026-02-13","open":3545,"high":3545,"low":3435,"close":3450,"volume":297936,"rsi_14":45.76,"sma_20":3507.25,"sma_60":3105.67,"sma_120":3208.33},{"date":"2026-02-19","open":3450,"high":3590,"low":3415,"close":3560,"volume":516899,"rsi_14":55.98,"sma_20":3517.5,"sma_60":3119.42,"sma_120":3208.0},{"date":"2026-02-20","open":3580,"high":3620,"low":3520,"close":3590,"volume":505456,"rsi_14":54.49,"sma_20":3508.0,"sma_60":3133.5,"sma_120":3206.71},{"date":"2026-02-23","open":3685,"high":3785,"low":3590,"close":3620,"volume":1355201,"rsi_14":54.24,"sma_20":3495.75,"sma_60":3149.42,"sma_120":3205.92},{"date":"2026-02-24","open":3595,"high":3615,"low":3525,"close":3575,"volume":397375,"rsi_14":57.49,"sma_20":3491.5,"sma_60":3164.42,"sma_120":3204.5},{"date":"2026-02-25","open":3585,"high":3775,"low":3585,"close":3680,"volume":1558092,"rsi_14":69.23,"sma_20":3498.0,"sma_60":3181.33,"sma_120":3204.08},{"date":"2026-02-26","open":3730,"high":3735,"low":3580,"close":3625,"volume":730675,"rsi_14":59.87,"sma_20":3503.0,"sma_60":3208.0,"sma_120":3201.0},{"date":"2026-02-27","open":3615,"high":3650,"low":3500,"close":3570,"volume":503391,"rsi_14":55.95,"sma_20":3509.0,"sma_60":3211.83,"sma_120":3202.92},{"date":"2026-03-03","open":3520,"high":3560,"low":3340,"close":3340,"volume":759191,"rsi_14":47.0,"sma_20":3500.5,"sma_60":3220.83,"sma_120":3200.08},{"date":"2026-03-04","open":3230,"high":3260,"low":2815,"close":2860,"volume":1467891,"rsi_14":32.53,"sma_20":3466.25,"sma_60":3222.42,"sma_120":3193.25},{"date":"2026-03-05","open":2920,"high":3160,"low":2920,"close":3160,"volume":595662,"rsi_14":40.91,"sma_20":3451.75,"sma_60":3227.25,"sma_120":3190.21},{"date":"2026-03-06","open":3085,"high":3190,"low":2990,"close":3130,"volume":309714,"rsi_14":40.3,"sma_20":3440.5,"sma_60":3229.08,"sma_120":3187.38},{"date":"2026-03-09","open":2860,"high":3060,"low":2860,"close":2920,"volume":406509,"rsi_14":35.12,"sma_20":3413.0,"sma_60":3228.17,"sma_120":3183.21},{"date":"2026-03-10","open":3030,"high":3175,"low":3030,"close":3125,"volume":385432,"rsi_14":39.2,"sma_20":3395.75,"sma_60":3229.83,"sma_120":3180.71},{"date":"2026-03-11","open":3190,"high":3220,"low":3080,"close":3125,"volume":302257,"rsi_14":41.38,"sma_20":3382.0,"sma_60":3231.92,"sma_120":3178.88},{"date":"2026-03-12","open":3155,"high":3225,"low":3110,"close":3195,"volume":195918,"rsi_14":40.11,"sma_20":3373.5,"sma_60":3235.92,"sma_120":3177.83},{"date":"2026-03-13","open":3110,"high":3215,"low":3065,"close":3170,"volume":248730,"rsi_14":38.59,"sma_20":3359.0,"sma_60":3239.92,"sma_120":3176.33},{"date":"2026-03-16","open":3230,"high":3450,"low":3145,"close":3220,"volume":1403633,"rsi_14":39.25,"sma_20":3347.25,"sma_60":3249.92,"sma_120":3175.96},{"date":"2026-03-17","open":3275,"high":3345,"low":3250,"close":3300,"volume":314438,"rsi_14":42.74,"sma_20":3338.5,"sma_60":3249.25,"sma_120":3175.62},{"date":"2026-03-18","open":3330,"high":3440,"low":3320,"close":3355,"volume":436970,"rsi_14":41.19,"sma_20":3328.5,"sma_60":3255.42,"sma_120":3176.54},{"date":"2026-03-19","open":3300,"high":3315,"low":3225,"close":3235,"volume":328301,"rsi_14":39.79,"sma_20":3317.75,"sma_60":3260.75,"sma_120":3176.0},{"date":"2026-03-20","open":3285,"high":3310,"low":3235,"close":3280,"volume":220201,"rsi_14":42.37,"sma_20":3303.75,"sma_60":3266.5,"sma_120":3175.5},{"date":"2026-03-23","open":3170,"high":3210,"low":3110,"close":3110,"volume":248981,"rsi_14":43.75,"sma_20":3279.75,"sma_60":3269.83,"sma_120":3173.46},{"date":"2026-03-24","open":3205,"high":3250,"low":3135,"close":3200,"volume":267593,"rsi_14":61.72,"sma_20":3258.75,"sma_60":3273.83,"sma_120":3172.88},{"date":"2026-03-25","open":3205,"high":3240,"low":3150,"close":3150,"volume":255864,"rsi_14":49.58,"sma_20":3237.5,"sma_60":3276.92,"sma_120":3171.88},{"date":"2026-03-26","open":3175,"high":3190,"low":3105,"close":3115,"volume":218082,"rsi_14":49.38,"sma_20":3209.25,"sma_60":3280.33,"sma_120":3170.46},{"date":"2026-03-27","open":3105,"high":3150,"low":3015,"close":3130,"volume":269981,"rsi_14":60.4,"sma_20":3184.5,"sma_60":3284.0,"sma_120":3169.79},{"date":"2026-03-30","open":3015,"high":3070,"low":2985,"close":3015,"volume":307984,"rsi_14":44.02,"sma_20":3156.75,"sma_60":3285.25,"sma_120":3168.29},{"date":"2026-03-31","open":3015,"high":3080,"low":2965,"close":3000,"volume":240887,"rsi_14":43.32,"sma_20":3139.75,"sma_60":3287.0,"sma_120":3167.46},{"date":"2026-04-01","open":3060,"high":3150,"low":3035,"close":3150,"volume":288565,"rsi_14":47.78,"sma_20":3154.25,"sma_60":3291.67,"sma_120":3167.62},{"date":"2026-04-02","open":3150,"high":3150,"low":2965,"close":2995,"volume":348431,"rsi_14":42.36,"sma_20":3146.0,"sma_60":3293.92,"sma_120":3167.0},{"date":"2026-04-03","open":3020,"high":3070,"low":3005,"close":3050,"volume":223673,"rsi_14":42.61,"sma_20":3142.0,"sma_60":3297.25,"sma_120":3166.62},{"date":"2026-04-06","open":3050,"high":3065,"low":2990,"close":3010,"volume":156553,"rsi_14":36.94,"sma_20":3146.5,"sma_60":3300.17,"sma_120":3165.54},{"date":"2026-04-07","open":3030,"high":3080,"low":2990,"close":3030,"volume":181403,"rsi_14":34.88,"sma_20":3141.75,"sma_60":3303.5,"sma_120":3165.12},{"date":"2026-04-08","open":3070,"high":3130,"low":3070,"close":3130,"volume":235115,"rsi_14":45.02,"sma_20":3142.0,"sma_60":3310.17,"sma_120":3165.54},{"date":"2026-04-09","open":3120,"high":3120,"low":3035,"close":3065,"volume":220686,"rsi_14":40.0,"sma_20":3135.5,"sma_60":3313.58,"sma_120":3164.75},{"date":"2026-04-10","open":3085,"high":3155,"low":3075,"close":3155,"volume":300067,"rsi_14":52.26,"sma_20":3134.75,"sma_60":3315.5,"sma_120":3164.71},{"date":"2026-04-13","open":3130,"high":3205,"low":3070,"close":3185,"volume":210933,"rsi_14":49.2,"sma_20":3133.0,"sma_60":3318.33,"sma_120":3164.21},{"date":"2026-04-14","open":3190,"high":3265,"low":3180,"close":3250,"volume":211043,"rsi_14":55.26,"sma_20":3130.5,"sma_60":3318.08,"sma_120":3164.12},{"date":"2026-04-15","open":3270,"high":3380,"low":3230,"close":3250,"volume":545411,"rsi_14":57.38,"sma_20":3125.25,"sma_60":3318.5,"sma_120":3163.5},{"date":"2026-04-16","open":3260,"high":3335,"low":3255,"close":3290,"volume":220667,"rsi_14":58.51,"sma_20":3128.0,"sma_60":3317.67,"sma_120":3163.33},{"date":"2026-04-17","open":3320,"high":3350,"low":3270,"close":3335,"volume":245437,"rsi_14":68.39,"sma_20":3130.75,"sma_60":3317.33,"sma_120":3161.79},{"date":"2026-04-20","open":3340,"high":3370,"low":3295,"close":3325,"volume":146892,"rsi_14":68.79,"sma_20":3141.5,"sma_60":3309.75,"sma_120":3161.42},{"date":"2026-04-21","open":3330,"high":3380,"low":3300,"close":3345,"volume":277536,"rsi_14":63.27,"sma_20":3148.75,"sma_60":3301.08,"sma_120":3161.29},{"date":"2026-04-22","open":3350,"high":3375,"low":3300,"close":3355,"volume":194487,"rsi_14":80.51,"sma_20":3159.0,"sma_60":3296.0,"sma_120":3161.42},{"date":"2026-04-23","open":3355,"high":3440,"low":3330,"close":3365,"volume":279423,"rsi_14":78.9,"sma_20":3171.5,"sma_60":3292.92,"sma_120":3161.71},{"date":"2026-04-24","open":3365,"high":3400,"low":3335,"close":3395,"volume":264721,"rsi_14":85.98,"sma_20":3184.75,"sma_60":3290.75,"sma_120":3162.33},{"date":"2026-04-27","open":3390,"high":3475,"low":3375,"close":3430,"volume":387861,"rsi_14":86.36,"sma_20":3205.5,"sma_60":3290.42,"sma_120":3163.79},{"date":"2026-04-28","open":3620,"high":4165,"low":3550,"close":3760,"volume":15603703,"rsi_14":90.38,"sma_20":3243.5,"sma_60":3294.58,"sma_120":3167.67},{"date":"2026-04-29","open":3705,"high":3885,"low":3705,"close":3840,"volume":1933047,"rsi_14":98.74,"sma_20":3278.0,"sma_60":3299.5,"sma_120":3174.79},{"date":"2026-04-30","open":3855,"high":3875,"low":3705,"close":3730,"volume":1069785,"rsi_14":83.33,"sma_20":3361.25,"sma_60":3173.5,"sma_120":3219.62},{"date":"2026-05-04","open":3800,"high":3885,"low":3790,"close":3845,"volume":1271566,"rsi_14":86.67,"sma_20":3354.5,"sma_60":3312.33,"sma_120":3184.33},{"date":"2026-05-06","open":3850,"high":3890,"low":3710,"close":3785,"volume":934599,"rsi_14":79.89,"sma_20":3393.25,"sma_60":3317.58,"sma_120":3190.04},{"date":"2026-05-07","open":4035,"high":4560,"low":3980,"close":4270,"volume":14727434,"rsi_14":86.96,"sma_20":3455.25,"sma_60":3330.92,"sma_120":3200.5},{"date":"2026-05-08","open":4360,"high":4895,"low":4100,"close":4335,"volume":9707217,"rsi_14":87.19,"sma_20":3515.5,"sma_60":3346.5,"sma_120":3210.67},{"date":"2026-05-11","open":4335,"high":4350,"low":4145,"close":4170,"volume":2341438,"rsi_14":77.38,"sma_20":3570.75,"sma_60":3359.92,"sma_120":3219.17},{"date":"2026-05-12","open":4140,"high":4240,"low":3810,"close":3940,"volume":2390526,"rsi_14":67.62,"sma_20":3610.0,"sma_60":3367.92,"sma_120":3224.17},{"date":"2026-05-13","open":4000,"high":4320,"low":3890,"close":4055,"volume":2997749,"rsi_14":69.29,"sma_20":3653.5,"sma_60":3377.92,"sma_120":3230.04},{"date":"2026-05-14","open":4060,"high":4130,"low":3865,"close":3890,"volume":1063310,"rsi_14":63.41,"sma_20":3685.5,"sma_60":3384.83,"sma_120":3234.17},{"date":"2026-05-15","open":3900,"high":4055,"low":3730,"close":3760,"volume":1436025,"rsi_14":59.34,"sma_20":3711.0,"sma_60":3388.25,"sma_120":3241.29},{"date":"2026-05-18","open":3690,"high":3710,"low":3450,"close":3600,"volume":1548186,"rsi_14":54.57,"sma_20":3726.5,"sma_60":3390.75,"sma_120":3248.21},{"date":"2026-05-19","open":3600,"high":3630,"low":3410,"close":3425,"volume":740764,"rsi_14":49.9,"sma_20":3731.0,"sma_60":3388.5,"sma_120":3253.96},{"date":"2026-05-20","open":3405,"high":3415,"low":3235,"close":3295,"volume":934081,"rsi_14":39.36,"sma_20":3729.5,"sma_60":3383.58,"sma_120":3258.54},{"date":"2026-05-21","open":3340,"high":3570,"low":3340,"close":3465,"volume":749500,"rsi_14":41.76,"sma_20":3735.5,"sma_60":3381.0,"sma_120":3265.21},{"date":"2026-05-22","open":3600,"high":3735,"low":3560,"close":3670,"volume":1487417,"rsi_14":48.73,"sma_20":3751.25,"sma_60":3382.58,"sma_120":3273.5},{"date":"2026-05-26","open":3735,"high":3780,"low":3535,"close":3585,"volume":863124,"rsi_14":44.44,"sma_20":3762.25,"sma_60":3381.0,"sma_120":3281.17},{"date":"2026-05-27","open":3585,"high":3585,"low":3320,"close":3395,"volume":871892,"rsi_14":42.11,"sma_20":3762.25,"sma_60":3377.17,"sma_120":3287.12},{"date":"2026-05-28","open":3510,"high":3525,"low":3210,"close":3310,"volume":683448,"rsi_14":26.81,"sma_20":3756.25,"sma_60":3372.83,"sma_120":3292.33},{"date":"2026-05-29","open":3350,"high":3360,"low":3150,"close":3160,"volume":910218,"rsi_14":22.74,"sma_20":3726.25,"sma_60":3369.83,"sma_120":3295.33},{"date":"2026-06-01","open":3160,"high":3195,"low":3045,"close":3050,"volume":616301,"rsi_14":23.33,"sma_20":3686.75,"sma_60":3373.0,"sma_120":3297.71},{"date":"2026-06-02","open":3050,"high":3050,"low":2940,"close":3005,"volume":621060,"rsi_14":25.59,"sma_20":3650.5,"sma_60":3370.42,"sma_120":3298.83},{"date":"2026-06-04","open":3005,"high":3135,"low":2975,"close":3050,"volume":433118,"rsi_14":22.76,"sma_20":3610.75,"sma_60":3369.08,"sma_120":3299.08},{"date":"2026-06-05","open":3025,"high":3030,"low":2940,"close":3000,"volume":421802,"rsi_14":24.28,"sma_20":3571.5,"sma_60":3370.42,"sma_120":3299.29},{"date":"2026-06-08","open":2900,"high":2950,"low":2820,"close":2825,"volume":524100,"rsi_14":23.66,"sma_20":3499.25,"sma_60":3365.42,"sma_120":3297.62},{"date":"2026-06-09","open":2855,"high":3010,"low":2855,"close":2990,"volume":410157,"rsi_14":32.87,"sma_20":3432.0,"sma_60":3363.17,"sma_120":3297.54},{"date":"2026-06-10","open":2990,"high":3040,"low":2875,"close":2955,"volume":447153,"rsi_14":35.67,"sma_20":3371.25,"sma_60":3359.17,"sma_120":3297.54},{"date":"2026-06-11","open":2930,"high":2980,"low":2895,"close":2950,"volume":260261,"rsi_14":38.61,"sma_20":3321.75,"sma_60":3355.5,"sma_120":3297.71},{"date":"2026-06-12","open":3050,"high":3200,"low":3020,"close":3060,"volume":367615,"rsi_14":36.08,"sma_20":3272.0,"sma_60":3352.83,"sma_120":3298.58},{"date":"2026-06-15","open":3150,"high":3160,"low":3055,"close":3080,"volume":232734,"rsi_14":26.77,"sma_20":3231.5,"sma_60":3349.17,"sma_120":3299.21},{"date":"2026-06-16","open":3200,"high":3215,"low":3105,"close":3165,"volume":357277,"rsi_14":33.46,"sma_20":3201.75,"sma_60":3346.0,"sma_120":3300.71},{"date":"2026-06-17","open":3195,"high":3195,"low":3080,"close":3140,"volume":314064,"rsi_14":61.29,"sma_20":3086.5,"sma_60":3344.5,"sma_120":3314.25},{"date":"2026-06-18","open":3140,"high":3155,"low":3000,"close":3015,"volume":317848,"rsi_14":37.12,"sma_20":3158.25,"sma_60":3340.0,"sma_120":3303.25},{"date":"2026-06-19","open":3015,"high":3030,"low":2850,"close":2920,"volume":439536,"rsi_14":38.99,"sma_20":3139.5,"sma_60":3336.83,"sma_120":3303.33},{"date":"2026-06-22","open":2880,"high":2935,"low":2830,"close":2865,"volume":204211,"rsi_14":41.06,"sma_20":3109.5,"sma_60":3331.25,"sma_120":3302.54},{"date":"2026-06-23","open":2830,"high":2910,"low":2685,"close":2700,"volume":623038,"rsi_14":36.8,"sma_20":3061.0,"sma_60":3323.75,"sma_120":3300.33},{"date":"2026-06-24","open":2650,"high":2740,"low":2600,"close":2655,"volume":288429,"rsi_14":32.9,"sma_20":3014.5,"sma_60":3316.08,"sma_120":3298.21},{"date":"2026-06-25","open":2660,"high":2725,"low":2605,"close":2610,"volume":268824,"rsi_14":33.04,"sma_20":2975.25,"sma_60":3307.42,"sma_120":3295.71},{"date":"2026-06-26","open":2685,"high":2710,"low":2450,"close":2550,"volume":435338,"rsi_14":36.71,"sma_20":2937.25,"sma_60":3299.67,"sma_120":3292.46},{"date":"2026-06-29","open":2500,"high":2755,"low":2500,"close":2755,"volume":237498,"rsi_14":39.07,"sma_20":2917.0,"sma_60":3295.58,"sma_120":3291.29},{"date":"2026-06-30","open":2755,"high":2785,"low":2640,"close":2665,"volume":199415,"rsi_14":37.17,"sma_20":2897.75,"sma_60":3287.5,"sma_120":3289.58},{"date":"2026-07-01","open":2670,"high":2785,"low":2630,"close":2695,"volume":132572,"rsi_14":38.96,"sma_20":2882.25,"sma_60":3282.5,"sma_120":3288.21},{"date":"2026-07-02","open":2695,"high":2705,"low":2565,"close":2625,"volume":293477,"rsi_14":30.49,"sma_20":2861.0,"sma_60":3275.42,"sma_120":3286.33},{"date":"2026-07-03","open":2670,"high":2680,"low":2580,"close":2625,"volume":157463,"rsi_14":29.22,"sma_20":2842.25,"sma_60":3269.0,"sma_120":3284.58},{"date":"2026-07-06","open":2655,"high":2730,"low":2600,"close":2690,"volume":219853,"rsi_14":27.91,"sma_20":2835.5,"sma_60":3263.33,"sma_120":3283.42},{"date":"2026-07-07","open":2670,"high":2690,"low":2570,"close":2630,"volume":293907,"rsi_14":27.03,"sma_20":2817.5,"sma_60":3255.0,"sma_120":3282.58},{"date":"2026-07-08","open":2595,"high":2645,"low":2530,"close":2545,"volume":174723,"rsi_14":28.04,"sma_20":2797.0,"sma_60":3246.33,"sma_120":3279.96},{"date":"2026-07-09","open":2550,"high":2620,"low":2485,"close":2525,"volume":321792,"rsi_14":30.15,"sma_20":2775.75,"sma_60":3235.83,"sma_120":3275.67},{"date":"2026-07-10","open":2535,"high":2680,"low":2525,"close":2635,"volume":170273,"rsi_14":39.05,"sma_20":2754.5,"sma_60":3226.67,"sma_120":3272.5},{"date":"2026-07-13","open":2635,"high":2680,"low":2525,"close":2570,"volume":240102,"rsi_14":43.16,"sma_20":2729.0,"sma_60":3215.33,"sma_120":3266.71},{"date":"2026-07-14","open":2570,"high":2570,"low":2460,"close":2490,"volume":206859,"rsi_14":41.62,"sma_20":2695.25,"sma_60":3202.67,"sma_120":3260.58},{"date":"2026-07-15","open":2510,"high":2605,"low":2510,"close":2555,"volume":159459,"rsi_14":47.26,"sma_20":2666.0,"sma_60":3190.42,"sma_120":3254.04},{"date":"2026-07-16","open":2550,"high":2580,"low":2510,"close":2530,"volume":106395,"rsi_14":48.97,"sma_20":2641.75,"sma_60":3177.0,"sma_120":3247.17},{"date":"2026-07-20","open":2565,"high":2780,"low":2475,"close":2485,"volume":391397,"rsi_14":33.33,"sma_20":2620.0,"sma_60":3163.0,"sma_120":3236.38},{"date":"2026-07-21","open":2445,"high":2520,"low":2425,"close":2485,"volume":183669,"rsi_14":37.5,"sma_20":2601.0,"sma_60":3148.67,"sma_120":3224.88},{"date":"2026-07-22","open":2500,"high":2580,"low":2485,"close":2510,"volume":156420,"rsi_14":37.06,"sma_20":2591.5,"sma_60":3134.58,"sma_120":3215.29},{"date":"2026-07-23","open":2550,"high":2600,"low":2525,"close":2585,"volume":187285,"rsi_14":47.22,"sma_20":2588.0,"sma_60":3121.58,"sma_120":3207.25},{"date":"2026-07-24","open":2565,"high":2590,"low":2400,"close":2530,"volume":166145,"rsi_14":43.87,"sma_20":2584.0,"sma_60":3107.17,"sma_120":3198.96},{"date":"2026-07-27","open":2540,"high":2600,"low":2500,"close":2510,"volume":102875,"rsi_14":37.67,"sma_20":2582.0,"sma_60":3091.83,"sma_120":3191.12},{"date":"2026-07-28","open":2495,"high":2495,"low":2375,"close":2415,"volume":181195,"rsi_14":35.95,"sma_20":2565.0,"sma_60":3069.42,"sma_120":3182.0},{"date":"2026-07-29","open":2415,"high":2455,"low":2250,"close":2285,"volume":383765,"rsi_14":33.95,"sma_20":2546.0,"sma_60":3043.5,"sma_120":3171.5},{"date":"2026-07-30","open":2285,"high":2410,"low":2270,"close":2370,"volume":243064,"rsi_14":41.14,"sma_20":2529.75,"sma_60":3020.83,"sma_120":3162.5},{"date":"2026-07-31","open":2400,"high":2520,"low":2395,"close":2520,"volume":202338,"rsi_14":43.72,"sma_20":2524.5,"sma_60":2998.75,"sma_120":3155.54},{"date":"2026-08-03","open":2485,"high":2610,"low":2470,"close":2545,"volume":169742,"rsi_14":48.57,"sma_20":2520.5,"sma_60":2978.08,"sma_120":3147.83},{"date":"2026-08-04","open":2550,"high":2615,"low":2545,"close":2615,"volume":79347,"rsi_14":57.23,"sma_20":2516.75,"sma_60":2950.5,"sma_120":3140.71},{"date":"2026-08-05","open":2675,"high":2730,"low":2645,"close":2680,"volume":182158,"rsi_14":57.23,"sma_20":2519.25,"sma_60":2922.92,"sma_120":3134.71},{"date":"2026-08-06","open":2655,"high":2710,"low":2630,"close":2670,"volume":65779,"rsi_14":58.24,"sma_20":2525.5,"sma_60":2897.92,"sma_120":3128.92},{"date":"2026-08-07","open":2675,"high":2700,"low":2610,"close":2655,"volume":80274,"rsi_14":60.37,"sma_20":2532.0,"sma_60":2876.5,"sma_120":3122.21},{"date":"2026-08-10","open":2660,"high":2720,"low":2650,"close":2705,"volume":134897,"rsi_14":62.64,"sma_20":2535.5,"sma_60":2854.0,"sma_120":3115.96},{"date":"2026-08-11","open":2680,"high":2745,"low":2675,"close":2675,"volume":137881,"rsi_14":59.43,"sma_20":2540.75,"sma_60":2833.75,"sma_120":3109.29},{"date":"2026-08-12","open":2675,"high":2705,"low":2670,"close":2680,"volume":100998,"rsi_14":55.9,"sma_20":2550.25,"sma_60":2815.75,"sma_120":3102.0},{"date":"2026-08-13","open":2690,"high":2725,"low":2660,"close":2675,"volume":123057,"rsi_14":59.6,"sma_20":2556.25,"sma_60":2800.33,"sma_120":3095.54},{"date":"2026-08-14","open":2675,"high":2810,"low":2675,"close":2745,"volume":318605,"rsi_14":64.6,"sma_20":2567.0,"sma_60":2789.0,"sma_120":3088.75},{"date":"2026-08-18","open":2685,"high":2685,"low":2495,"close":2510,"volume":527741,"rsi_14":55.03,"sma_20":2568.25,"sma_60":2775.92,"sma_120":3079.75},{"date":"2026-08-19","open":2460,"high":2515,"low":2415,"close":2460,"volume":195850,"rsi_14":60.12,"sma_20":2567.0,"sma_60":2759.17,"sma_120":3070.08},{"date":"2026-08-20","open":2470,"high":2520,"low":2410,"close":2425,"volume":145862,"rsi_14":53.37,"sma_20":2562.75,"sma_60":2738.42,"sma_120":3060.5},{"date":"2026-08-21","open":2430,"high":2470,"low":2355,"close":2385,"volume":153068,"rsi_14":40.43,"sma_20":2552.75,"sma_60":2718.42,"sma_120":3049.71},{"date":"2026-08-24","open":2400,"high":2425,"low":2380,"close":2415,"volume":44738,"rsi_14":40.85,"sma_20":2547.0,"sma_60":2702.08,"sma_120":3039.62},{"date":"2026-08-25","open":2415,"high":2445,"low":2360,"close":2445,"volume":101783,"rsi_14":37.31,"sma_20":2543.75,"sma_60":2687.67,"sma_120":3030.25},{"date":"2026-08-26","open":2425,"high":2460,"low":2420,"close":2445,"volume":72555,"rsi_14":30.58,"sma_20":2545.25,"sma_60":2675.75,"sma_120":3022.79},{"date":"2026-08-27","open":2450,"high":2470,"low":2400,"close":2400,"volume":116650,"rsi_14":28.91,"sma_20":2551.0,"sma_60":2664.92,"sma_120":3018.96},{"date":"2026-08-28","open":2400,"high":2455,"low":2375,"close":2435,"volume":57006,"rsi_14":33.33,"sma_20":2554.25,"sma_60":2655.42,"sma_120":3012.92},{"date":"2026-08-31","open":2435,"high":2435,"low":2355,"close":2425,"volume":159363,"rsi_14":27.42,"sma_20":2549.5,"sma_60":2645.0,"sma_120":3007.04},{"date":"2026-09-01","open":2430,"high":2435,"low":2375,"close":2390,"volume":49998,"rsi_14":27.2,"sma_20":2541.75,"sma_60":2634.83,"sma_120":3002.62},{"date":"2026-09-02","open":2410,"high":2410,"low":2340,"close":2355,"volume":105016,"rsi_14":25.19,"sma_20":2528.75,"sma_60":2627.0,"sma_120":2996.21},{"date":"2026-09-03","open":2360,"high":2385,"low":2340,"close":2345,"volume":59534,"rsi_14":25.0,"sma_20":2512.0,"sma_60":2616.25,"sma_120":2989.71},{"date":"2026-09-04","open":2345,"high":2390,"low":2345,"close":2375,"volume":40637,"rsi_14":20.16,"sma_20":2497.25,"sma_60":2606.58,"sma_120":2982.88},{"date":"2026-09-07","open":2375,"high":2400,"low":2345,"close":2365,"volume":72805,"rsi_14":31.65,"sma_20":2482.75,"sma_60":2596.83,"sma_120":2976.17},{"date":"2026-09-08","open":2375,"high":2397,"low":2345,"close":2350,"volume":45087,"rsi_14":34.72,"sma_20":2465.0,"sma_60":2585.0,"sma_120":2968.92},{"date":"2026-09-09","open":2355,"high":2355,"low":2300,"close":2315,"volume":125031,"rsi_14":34.72,"sma_20":2447.0,"sma_60":2572.25,"sma_120":2960.71},{"date":"2026-09-10","open":2295,"high":2355,"low":2280,"close":2310,"volume":84434,"rsi_14":38.46,"sma_20":2428.5,"sma_60":2558.0,"sma_120":2952.0},{"date":"2026-09-11","open":2310,"high":2340,"low":2290,"close":2310,"volume":100872,"rsi_14":32.2,"sma_20":2410.25,"sma_60":2544.17,"sma_120":2944.29},{"date":"2026-09-14","open":2310,"high":2310,"low":2205,"close":2295,"volume":215381,"rsi_14":23.21,"sma_20":2387.75,"sma_60":2532.17,"sma_120":2936.08},{"date":"2026-09-15","open":2290,"high":2295,"low":2245,"close":2290,"volume":87830,"rsi_14":22.81,"sma_20":2376.75,"sma_60":2521.67,"sma_120":2929.25},{"date":"2026-09-16","open":2265,"high":2290,"low":2235,"close":2265,"volume":111042,"rsi_14":24.53,"sma_20":2367.0,"sma_60":2511.67,"sma_120":2921.46},{"date":"2026-09-17","open":2290,"high":2295,"low":2240,"close":2285,"volume":57969,"rsi_14":20.0,"sma_20":2360.0,"sma_60":2504.75,"sma_120":2914.25},{"date":"2026-09-18","open":2255,"high":2310,"low":2255,"close":2290,"volume":78156,"rsi_14":22.45,"sma_20":2355.25,"sma_60":2498.67,"sma_120":2907.38},{"date":"2026-09-21","open":2300,"high":2400,"low":2255,"close":2300,"volume":72106,"rsi_14":29.55,"sma_20":2349.5,"sma_60":2493.5,"sma_120":2900.46},{"date":"2026-09-22","open":2285,"high":2315,"low":2265,"close":2280,"volume":57270,"rsi_14":31.71,"sma_20":2341.25,"sma_60":2489.0,"sma_120":2894.33},{"date":"2026-09-23","open":2285,"high":2315,"low":2260,"close":2290,"volume":38858,"rsi_14":36.59,"sma_20":2333.5,"sma_60":2481.25,"sma_120":2888.42},{"date":"2026-09-28","open":2290,"high":2335,"low":2285,"close":2310,"volume":59271,"rsi_14":33.33,"sma_20":2329.0,"sma_60":2475.33,"sma_120":2881.42},{"date":"2026-09-29","open":2285,"high":2335,"low":2255,"close":2285,"volume":35120,"rsi_14":30.95,"sma_20":2321.5,"sma_60":2468.5,"sma_120":2875.5},{"date":"2026-09-30","open":2295,"high":2310,"low":2270,"close":2275,"volume":45272,"rsi_14":31.71,"sma_20":2314.0,"sma_60":2462.67,"sma_120":2869.04},{"date":"2026-10-01","open":2290,"high":2305,"low":2250,"close":2295,"volume":49160,"rsi_14":44.74,"sma_20":2309.25,"sma_60":2457.17,"sma_120":2863.08},{"date":"2026-10-02","open":2295,"high":2340,"low":2285,"close":2315,"volume":62651,"rsi_14":51.22,"sma_20":2307.25,"sma_60":2450.92,"sma_120":2857.12},{"date":"2026-10-06","open":2330,"high":2350,"low":2300,"close":2350,"volume":96558,"rsi_14":58.33,"sma_20":2307.5,"sma_60":2446.25,"sma_120":2850.62},{"date":"2026-10-07","open":2340,"high":2365,"low":2300,"close":2325,"volume":52670,"rsi_14":56.0,"sma_20":2305.0,"sma_60":2442.58,"sma_120":2844.46},{"date":"2026-10-08","open":2325,"high":2325,"low":2275,"close":2280,"volume":54945,"rsi_14":48.28,"sma_20":2300.75,"sma_60":2438.5,"sma_120":2837.17},{"date":"2026-10-12","open":2280,"high":2300,"low":2240,"close":2265,"volume":67530,"rsi_14":50.0,"sma_20":2296.5,"sma_60":2432.33,"sma_120":2829.5},{"date":"2026-10-13","open":2190,"high":2280,"low":2180,"close":2255,"volume":136243,"rsi_14":44.44,"sma_20":2293.5,"sma_60":2427.08,"sma_120":2821.21},{"date":"2026-10-14","open":2210,"high":2275,"low":2210,"close":2235,"volume":28906,"rsi_14":40.35,"sma_20":2289.75,"sma_60":2422.83,"sma_120":2812.75},{"date":"2026-10-15","open":2180,"high":2245,"low":2140,"close":2160,"volume":173175,"rsi_14":30.0,"sma_20":2282.25,"sma_60":2416.25,"sma_120":2803.33},{"date":"2026-10-16","open":2200,"high":2280,"low":2180,"close":2250,"volume":56574,"rsi_14":46.43,"sma_20":2280.0,"sma_60":2411.58,"sma_120":2794.29},{"date":"2026-10-19","open":2180,"high":2295,"low":2180,"close":2285,"volume":43786,"rsi_14":49.44,"sma_20":2279.75,"sma_60":2408.25,"sma_120":2785.62},{"date":"2026-10-20","open":2245,"high":2385,"low":2230,"close":2280,"volume":107703,"rsi_14":46.51,"sma_20":2280.5,"sma_60":2404.83,"sma_120":2776.75},{"date":"2026-10-21","open":2285,"high":2290,"low":2210,"close":2270,"volume":29444,"rsi_14":48.19,"sma_20":2279.75,"sma_60":2400.83,"sma_120":2767.71},{"date":"2026-10-22","open":2215,"high":2250,"low":2170,"close":2200,"volume":36663,"rsi_14":42.11,"sma_20":2275.25,"sma_60":2394.42,"sma_120":2758.0},{"date":"2026-10-23","open":2190,"high":2230,"low":2105,"close":2145,"volume":97303,"rsi_14":35.29,"sma_20":2267.5,"sma_60":2388.0,"sma_120":2747.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.25,"pbr":0.64,"ttm_eps":null,"close":3254.1687},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.05,"pbr":0.57,"ttm_eps":null,"close":2813.7898},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.85,"pbr":0.43,"ttm_eps":null,"close":2323.1973},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.8,"pbr":0.5,"ttm_eps":null,"close":2685.4421},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.2,"pbr":0.49,"ttm_eps":null,"close":2685.4421},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.01,"pbr":0.55,"ttm_eps":null,"close":2965.5781},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.8,"pbr":0.51,"ttm_eps":null,"close":2870.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.05,"pbr":0.5,"ttm_eps":null,"close":3000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.2,"pbr":0.44,"ttm_eps":null,"close":2665.0}],"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":"아진산업","phase":"above-fold","symbol_resolved":true}