{"status":"ok","report":{"price_analysis":{"current":1669.0,"change_1d":3.3,"change_7d":-7.8,"change_30d":-20.1,"high_30d":2200.0,"low_30d":1555.0,"position_in_range":18.0,"support":1619.5,"resistance":2135.5},"summary":"성문전자(014910)은 Technology 섹터 KR 시장 종목입니다, 시가총액 364.86억. 현재가 1,669원, 전일 대비 +3.3%, 30일 -20.1%. PER 11.2배 / ROE 2.8%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 5.80만, 기관 순매도 227.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 11.2배입니다. ROE 2.8%입니다. 시가총액 364.86억. 매출 569.28억, 영업이익 20.18억.","grade":"C","comment":"PER 11.21배, ROE 2.84%","per":11.21,"pbr":0.71,"roe":2.84,"eps":148.84019410424062,"revenue":56928323250.0,"operating_income":2018144524.0,"net_income":3258946228.0,"market_cap":36485511638,"profit_margin":5.72,"roa":1.54,"operating_margin":3.55,"gross_margin":19.46,"debt_ratio":0.844889774040517,"total_assets":95124124523.0,"total_equity":51560871474.0,"total_debt":43563253049.0,"dividend_yield":0.3199,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 27.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-88.80)가 시그널선(-64.61)을 하회합니다(데드크로스). 현재가가 SMA20(1864)과 SMA60(1903) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1609~2119 (현재 위치 12%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":27.395209580838326,"macd":-88.7956117224985,"macd_signal":-64.60785195963749,"sma_20":1863.8,"sma_60":1902.6666666666667,"bb_upper":2118.971785274156,"bb_lower":1608.628214725844,"atr_14":106.92857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5.80만, 기관 순매수 -227.00. 30일 누적: 외국인 33.44만, 기관 371.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":57992.0,"institutional_flow":-227.0,"data":[{"date":"2026-10-23","foreign_net":15109.0,"institution_net":4.0,"retail_net":-15113.0},{"date":"2026-10-22","foreign_net":22593.0,"institution_net":258.0,"retail_net":-22851.0},{"date":"2026-10-21","foreign_net":8204.0,"institution_net":-75.0,"retail_net":-8129.0},{"date":"2026-10-20","foreign_net":-28673.0,"institution_net":63.0,"retail_net":28610.0},{"date":"2026-10-19","foreign_net":40759.0,"institution_net":-477.0,"retail_net":-40282.0},{"date":"2026-10-16","foreign_net":38284.0,"institution_net":582.0,"retail_net":-38866.0},{"date":"2026-10-15","foreign_net":-4626.0,"institution_net":276.0,"retail_net":4350.0},{"date":"2026-10-14","foreign_net":-3609.0,"institution_net":108.0,"retail_net":3501.0},{"date":"2026-10-13","foreign_net":33541.0,"institution_net":80.0,"retail_net":-33621.0},{"date":"2026-10-12","foreign_net":15956.0,"institution_net":76.0,"retail_net":-16032.0},{"date":"2026-10-08","foreign_net":7858.0,"institution_net":-82.0,"retail_net":-7776.0},{"date":"2026-10-07","foreign_net":-28964.0,"institution_net":-93.0,"retail_net":29057.0},{"date":"2026-10-06","foreign_net":-6882.0,"institution_net":3.0,"retail_net":6879.0},{"date":"2026-10-02","foreign_net":42516.0,"institution_net":-22.0,"retail_net":-42494.0},{"date":"2026-10-01","foreign_net":57045.0,"institution_net":-1254.0,"retail_net":-55791.0},{"date":"2026-09-30","foreign_net":5316.0,"institution_net":1244.0,"retail_net":-6560.0},{"date":"2026-09-29","foreign_net":21994.0,"institution_net":11.0,"retail_net":-22005.0},{"date":"2026-09-28","foreign_net":39183.0,"institution_net":-12.0,"retail_net":-39171.0},{"date":"2026-09-23","foreign_net":-49524.0,"institution_net":-70.0,"retail_net":49594.0},{"date":"2026-09-22","foreign_net":-23482.0,"institution_net":-107.0,"retail_net":23589.0},{"date":"2026-09-21","foreign_net":-25382.0,"institution_net":-9.0,"retail_net":25391.0},{"date":"2026-09-18","foreign_net":-11275.0,"institution_net":-13.0,"retail_net":11288.0},{"date":"2026-09-17","foreign_net":38737.0,"institution_net":3.0,"retail_net":-38740.0},{"date":"2026-09-16","foreign_net":56672.0,"institution_net":6.0,"retail_net":-56678.0},{"date":"2026-09-15","foreign_net":-18331.0,"institution_net":16.0,"retail_net":18315.0},{"date":"2026-09-14","foreign_net":13081.0,"institution_net":52.0,"retail_net":-13133.0},{"date":"2026-09-11","foreign_net":25042.0,"institution_net":115.0,"retail_net":-25157.0},{"date":"2026-09-10","foreign_net":-23645.0,"institution_net":-213.0,"retail_net":23858.0},{"date":"2026-09-09","foreign_net":64707.0,"institution_net":-27.0,"retail_net":-64680.0},{"date":"2026-09-08","foreign_net":12235.0,"institution_net":-72.0,"retail_net":-12163.0}],"periods":{"d1":{"foreign_net":15109.0,"institution_net":4.0,"retail_net":-15113.0},"d3":{"foreign_net":45906.0,"institution_net":187.0,"retail_net":-46093.0},"d7":{"foreign_net":91650.0,"institution_net":631.0,"retail_net":-92281.0},"d14":{"foreign_net":152066.0,"institution_net":701.0,"retail_net":-152767.0},"d30":{"foreign_net":334439.0,"institution_net":371.0,"retail_net":-334810.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 11.21x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":76,"summary":"매출 +25.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":25.6,"unit":"%","percentile":73,"direction":"higher_better"},{"name":"영업이익 성장률","value":46.2,"unit":"%","percentile":80,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.8%","metrics":[{"name":"ROE","value":2.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.4,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.1,"unit":"%","percentile":26,"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":"C","percentile":50,"summary":"유동비율 1.0x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":0.99,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.72,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":12.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 11.21x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +25.6%"},"profitability":{"grade":"C","reason":"ROE 2.8%"},"momentum":{"grade":"D","reason":"RSI 27"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.84,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.12,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.84,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":19.46,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.55,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 26% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 26% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":11.21,"current_pbr":0.71,"per_5y_high":18.5,"per_5y_low":8.03,"per_5y_avg":13.36,"per_percentile":33.3,"pbr_5y_high":1.12,"pbr_5y_low":0.56,"pbr_5y_avg":0.71,"pbr_percentile":66.7,"per_5y_median":14.17,"pbr_5y_median":0.71,"history":[{"quarter":"2024-Q2","per":13.04,"pbr":0.78},{"quarter":"2024-Q3","per":15.02,"pbr":0.71},{"quarter":"2024-Q4","per":8.52,"pbr":0.56},{"quarter":"2025-Q1","per":8.03,"pbr":0.56},{"quarter":"2025-Q2","per":14.17,"pbr":0.65},{"quarter":"2025-Q3","per":8.44,"pbr":0.59},{"quarter":"2025-Q4","per":16.78,"pbr":0.75},{"quarter":"2026-Q1","per":18.5,"pbr":0.71},{"quarter":"2026-Q2","per":17.74,"pbr":1.12},{"quarter":"현재","per":11.21,"pbr":0.71}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1415.7632,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1254.4738,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1054.3552,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1080.2412,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1219.6272,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1146.9474,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1518.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1575.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2640.0,"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":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":13.04,"eps":108.56,"close":1415.76,"source":"reported"},{"date":"2024-07","per":12.36,"eps":108.56,"close":1342.09,"source":"reported"},{"date":"2024-08","per":11.13,"eps":108.56,"close":1208.68,"source":"reported"},{"date":"2024-09","per":15.02,"eps":83.51,"close":1254.47,"source":"reported"},{"date":"2024-10","per":14.91,"eps":83.51,"close":1245.51,"source":"reported"},{"date":"2024-11","per":13.2,"eps":83.51,"close":1102.14,"source":"reported"},{"date":"2024-12","per":8.52,"eps":123.74,"close":1054.36,"source":"reported"},{"date":"2025-01","per":9.53,"eps":123.74,"close":1179.8,"source":"reported"},{"date":"2025-02","per":9.37,"eps":123.74,"close":1159.89,"source":"reported"},{"date":"2025-03","per":8.03,"eps":134.482,"close":1080.24,"source":"reported"},{"date":"2025-04","per":8.52,"eps":134.482,"close":1145.95,"source":"reported"},{"date":"2025-05","per":8.86,"eps":134.482,"close":1191.75,"source":"reported"},{"date":"2025-06","per":14.17,"eps":86.0411,"close":1219.63,"source":"reported"},{"date":"2025-07","per":13.86,"eps":86.0411,"close":1192.75,"source":"reported"},{"date":"2025-08","per":13.89,"eps":86.0411,"close":1194.74,"source":"reported"},{"date":"2025-09","per":8.44,"eps":135.9448,"close":1146.95,"source":"reported"},{"date":"2025-10","per":8.36,"eps":135.9448,"close":1136.0,"source":"reported"},{"date":"2025-11","per":7.81,"eps":135.9448,"close":1061.32,"source":"reported"},{"date":"2025-12","per":16.78,"eps":90.4913,"close":1518.0,"source":"reported"},{"date":"2026-01","per":22.21,"eps":90.4913,"close":2010.0,"source":"reported"},{"date":"2026-02","per":19.67,"eps":90.4913,"close":1780.0,"source":"reported"},{"date":"2026-03","per":18.5,"eps":85.1493,"close":1575.0,"source":"reported"},{"date":"2026-04","per":22.06,"eps":85.1493,"close":1878.0,"source":"reported"},{"date":"2026-05","per":36.88,"eps":85.1493,"close":3140.0,"source":"reported"},{"date":"2026-06","per":17.74,"eps":148.8402,"close":2640.0,"source":"reported"},{"date":"2026-07","per":10.5,"eps":148.8402,"close":1563.0,"source":"reported"},{"date":"2026-08","per":13.84,"eps":148.8402,"close":2060.0,"source":"reported"},{"date":"2026-09","per":13.1,"eps":148.8402,"close":1950.0,"source":"reported"},{"date":"2026-10","per":10.75,"eps":148.8402,"close":1600.0,"source":"reported"}],"trailing_per_history_meta":{"avg":13.83,"std":5.96,"upper_1sd":19.79,"lower_1sd":7.86,"current":10.75,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.3199,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 4%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":3.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":27.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.72,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.32,"summary":"배당수익률 0.32%","metrics":[{"name":"배당수익률","value":0.32,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"11.2배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"2.8%"}],"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":"2026-10-23T22:40:45.973280+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02843767903999411,"dividend_yield":null,"eps":68.0,"revenue":17423071086.0,"operating_income":979887363.0,"net_income":1466271514.0,"market_cap":null,"profit_margin":0.0841568921324207,"operating_margin":0.05624079464310808,"roa":0.015414297070828455,"gross_margin":0.19461407384858787,"total_equity":51560871474.0,"total_assets":95124124523.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.015128337298600004,"dividend_yield":null,"eps":33.44,"revenue":13869988921.0,"operating_income":670434052.0,"net_income":730950908.0,"market_cap":null,"profit_margin":0.05270017965863666,"operating_margin":0.04833702866084647,"roa":0.0080880134231608,"gross_margin":0.1967078210761319,"total_equity":48316671791.0,"total_assets":90374591356.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.008417380460419106,"dividend_yield":null,"eps":17.236434219723865,"revenue":14145687872.0,"operating_income":368199654.0,"net_income":371394066.0,"market_cap":null,"profit_margin":0.026254931492949034,"operating_margin":0.026029109176713496,"roa":0.004452502262722485,"gross_margin":0.16375477148659087,"total_equity":44122285757.0,"total_assets":83412437341.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.016267105157237567,"dividend_yield":null,"eps":30.16375988451676,"revenue":11489575371.0,"operating_income":-376545.0,"net_income":690329740.0,"market_cap":null,"profit_margin":0.060083137775692824,"operating_margin":-3.277275163278965e-05,"roa":0.008621011208370315,"gross_margin":0.15525648602318567,"total_equity":42437159736.0,"total_assets":80075263019.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0021277339449963743,"dividend_yield":null,"eps":4.309108554930966,"revenue":14568015309.0,"operating_income":548361450.0,"net_income":87215599.0,"market_cap":null,"profit_margin":0.005986786610947541,"operating_margin":0.03764146579810544,"roa":0.0010792470800277043,"gross_margin":0.16599452847266363,"total_equity":40989898763.0,"total_assets":80811521860.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.020657645963278008,"dividend_yield":null,"eps":38.781976994378695,"revenue":13472104077.0,"operating_income":757146313.0,"net_income":870039669.0,"market_cap":null,"profit_margin":0.06458083043504385,"operating_margin":0.05620104392547145,"roa":0.011171466394975,"gross_margin":0.20262805233671297,"total_equity":42117077161.0,"total_assets":77880525102.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03315816016067646,"dividend_yield":null,"eps":62.69,"revenue":9234822836.0,"operating_income":1146430.0,"net_income":1370334483.0,"market_cap":null,"profit_margin":0.14838773924909976,"operating_margin":0.00012414206751545744,"roa":0.018167726232571565,"gross_margin":0.202733960601992,"total_equity":41327217082.0,"total_assets":75426856694.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.01110026419430778,"dividend_yield":null,"eps":-19.74,"revenue":13822729260.0,"operating_income":72897439.0,"net_income":-431446142.0,"market_cap":null,"profit_margin":-0.031212804207090432,"operating_margin":0.005273737018849778,"roa":-0.006479636385066497,"gross_margin":0.15302166780628965,"total_equity":38868096691.0,"total_assets":66584931061.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.029219339561298466,"dividend_yield":null,"eps":52.75,"revenue":13604738670.0,"operating_income":537058684.0,"net_income":1152878395.0,"market_cap":null,"profit_margin":0.0847409437964603,"operating_margin":0.03947585448181196,"roa":0.017153931538420843,"gross_margin":0.17130535437179403,"total_equity":39456004561.0,"total_assets":67207823024.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.016352225001740293,"dividend_yield":null,"eps":28.04,"revenue":11399587373.0,"operating_income":492148069.0,"net_income":612813949.0,"market_cap":null,"profit_margin":0.05375755533498116,"operating_margin":0.04317244588744116,"roa":0.010305918552878043,"gross_margin":0.1904311285109881,"total_equity":37475875542.0,"total_assets":59462331849.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.013372858003630979,"dividend_yield":null,"eps":22.46,"revenue":12682093799.0,"operating_income":68440025.0,"net_income":490937275.0,"market_cap":null,"profit_margin":0.03871105850350287,"operating_margin":0.005396587194883907,"roa":0.008059683951074677,"gross_margin":0.1424372987323621,"total_equity":36711469969.0,"total_assets":60912720397.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0031280423536564983,"dividend_yield":null,"eps":5.31,"revenue":8493710193.0,"operating_income":-66747985.0,"net_income":116020906.0,"market_cap":null,"profit_margin":0.013659626166150263,"operating_margin":-0.0078585192434526,"roa":0.0018902949402860019,"gross_margin":0.16783663294455894,"total_equity":37090580268.0,"total_assets":61377144660.0}],"current_price":1669.0,"change_pct":3.28,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":11250.0},{"date":"2016-10-25","close":11100.0},{"date":"2016-10-26","close":9780.0},{"date":"2016-10-27","close":9810.0},{"date":"2016-10-28","close":9260.0},{"date":"2016-10-31","close":8700.0},{"date":"2016-11-01","close":8700.0},{"date":"2016-11-02","close":8030.0},{"date":"2016-11-03","close":8020.0},{"date":"2016-11-04","close":7500.0},{"date":"2016-11-07","close":8890.0},{"date":"2016-11-08","close":9120.0},{"date":"2016-11-09","close":9410.0},{"date":"2016-11-10","close":9660.0},{"date":"2016-11-11","close":9660.0},{"date":"2016-11-14","close":9340.0},{"date":"2016-11-15","close":9400.0},{"date":"2016-11-16","close":9430.0},{"date":"2016-11-17","close":9580.0},{"date":"2016-11-18","close":9270.0},{"date":"2016-11-21","close":9090.0},{"date":"2016-11-22","close":9250.0},{"date":"2016-11-23","close":9100.0},{"date":"2016-11-24","close":9460.0},{"date":"2016-11-25","close":9700.0},{"date":"2016-11-28","close":10000.0},{"date":"2016-11-29","close":9620.0},{"date":"2016-11-30","close":9500.0},{"date":"2016-12-01","close":9630.0},{"date":"2016-12-02","close":9450.0},{"date":"2016-12-05","close":8400.0},{"date":"2016-12-06","close":8660.0},{"date":"2016-12-07","close":9930.0},{"date":"2016-12-08","close":9570.0},{"date":"2016-12-09","close":10100.0},{"date":"2016-12-12","close":11600.0},{"date":"2016-12-13","close":11250.0},{"date":"2016-12-14","close":11500.0},{"date":"2016-12-15","close":11500.0},{"date":"2016-12-16","close":11150.0},{"date":"2016-12-19","close":11700.0},{"date":"2016-12-20","close":11350.0},{"date":"2016-12-21","close":11600.0},{"date":"2016-12-22","close":11650.0},{"date":"2016-12-23","close":11400.0},{"date":"2016-12-26","close":9990.0},{"date":"2016-12-27","close":10000.0},{"date":"2016-12-28","close":10400.0},{"date":"2016-12-29","close":10200.0},{"date":"2017-01-02","close":10400.0},{"date":"2017-01-03","close":10450.0},{"date":"2017-01-04","close":10500.0},{"date":"2017-01-05","close":10400.0},{"date":"2017-01-06","close":10800.0},{"date":"2017-01-09","close":10900.0},{"date":"2017-01-10","close":10700.0},{"date":"2017-01-11","close":10150.0},{"date":"2017-01-12","close":9620.0},{"date":"2017-01-13","close":9480.0},{"date":"2017-01-16","close":9080.0},{"date":"2017-01-17","close":9150.0},{"date":"2017-01-18","close":8860.0},{"date":"2017-01-19","close":8120.0},{"date":"2017-01-20","close":8000.0},{"date":"2017-01-23","close":7530.0},{"date":"2017-01-24","close":7690.0},{"date":"2017-01-25","close":6810.0},{"date":"2017-01-26","close":6840.0},{"date":"2017-01-31","close":6250.0},{"date":"2017-02-01","close":5930.0},{"date":"2017-02-02","close":4160.0},{"date":"2017-02-03","close":2920.0},{"date":"2017-02-06","close":2915.0},{"date":"2017-02-07","close":2710.0},{"date":"2017-02-08","close":2900.0},{"date":"2017-02-09","close":2940.0},{"date":"2017-02-10","close":2815.0},{"date":"2017-02-13","close":2985.0},{"date":"2017-02-14","close":3030.0},{"date":"2017-02-15","close":3600.0},{"date":"2017-02-16","close":3480.0},{"date":"2017-02-17","close":3625.0},{"date":"2017-02-20","close":3520.0},{"date":"2017-02-21","close":3375.0},{"date":"2017-02-22","close":3310.0},{"date":"2017-02-23","close":3205.0},{"date":"2017-02-24","close":3150.0},{"date":"2017-02-27","close":3080.0},{"date":"2017-02-28","close":3220.0},{"date":"2017-03-02","close":3085.0},{"date":"2017-03-03","close":3040.0},{"date":"2017-03-06","close":3140.0},{"date":"2017-03-07","close":3045.0},{"date":"2017-03-08","close":3075.0},{"date":"2017-03-09","close":3000.0},{"date":"2017-03-10","close":3040.0},{"date":"2017-03-13","close":3035.0},{"date":"2017-03-14","close":3250.0},{"date":"2017-03-15","close":3060.0},{"date":"2017-03-16","close":3105.0},{"date":"2017-03-17","close":3010.0},{"date":"2017-03-20","close":2895.0},{"date":"2017-03-21","close":2940.0},{"date":"2017-03-22","close":2890.0},{"date":"2017-03-23","close":2845.0},{"date":"2017-03-24","close":2840.0},{"date":"2017-03-27","close":2775.0},{"date":"2017-03-28","close":2845.0},{"date":"2017-03-29","close":2800.0},{"date":"2017-03-30","close":2730.0},{"date":"2017-03-31","close":2880.0},{"date":"2017-04-03","close":2880.0},{"date":"2017-04-04","close":2755.0},{"date":"2017-04-05","close":2805.0},{"date":"2017-04-06","close":2720.0},{"date":"2017-04-07","close":2740.0},{"date":"2017-04-10","close":2650.0},{"date":"2017-04-11","close":2645.0},{"date":"2017-04-12","close":2600.0},{"date":"2017-04-13","close":2635.0},{"date":"2017-04-14","close":2555.0},{"date":"2017-04-17","close":2650.0},{"date":"2017-04-18","close":2655.0},{"date":"2017-04-19","close":2665.0},{"date":"2017-04-20","close":2630.0},{"date":"2017-04-21","close":2610.0},{"date":"2017-04-24","close":2530.0},{"date":"2017-04-25","close":2625.0},{"date":"2017-04-26","close":2630.0},{"date":"2017-04-27","close":2575.0},{"date":"2017-04-28","close":2580.0},{"date":"2017-05-02","close":2410.0},{"date":"2017-05-04","close":2510.0},{"date":"2017-05-08","close":2540.0},{"date":"2017-05-10","close":2495.0},{"date":"2017-05-11","close":2495.0},{"date":"2017-05-12","close":2430.0},{"date":"2017-05-15","close":2420.0},{"date":"2017-05-16","close":2345.0},{"date":"2017-05-17","close":2375.0},{"date":"2017-05-18","close":2295.0},{"date":"2017-05-19","close":2310.0},{"date":"2017-05-22","close":2320.0},{"date":"2017-05-23","close":2400.0},{"date":"2017-05-24","close":2450.0},{"date":"2017-05-25","close":2580.0},{"date":"2017-05-26","close":2515.0},{"date":"2017-05-29","close":2540.0},{"date":"2017-05-30","close":2580.0},{"date":"2017-05-31","close":2705.0},{"date":"2017-06-01","close":2650.0},{"date":"2017-06-02","close":2680.0},{"date":"2017-06-05","close":2550.0},{"date":"2017-06-07","close":2510.0},{"date":"2017-06-08","close":2550.0},{"date":"2017-06-09","close":2550.0},{"date":"2017-06-12","close":2485.0},{"date":"2017-06-13","close":2510.0},{"date":"2017-06-14","close":2490.0},{"date":"2017-06-15","close":2490.0},{"date":"2017-06-16","close":2465.0},{"date":"2017-06-19","close":2500.0},{"date":"2017-06-20","close":2465.0},{"date":"2017-06-21","close":2405.0},{"date":"2017-06-22","close":2410.0},{"date":"2017-06-23","close":2420.0},{"date":"2017-06-26","close":2420.0},{"date":"2017-06-27","close":2395.0},{"date":"2017-06-28","close":2320.0},{"date":"2017-06-29","close":2345.0},{"date":"2017-06-30","close":2315.0},{"date":"2017-07-03","close":2285.0},{"date":"2017-07-04","close":2260.0},{"date":"2017-07-05","close":2315.0},{"date":"2017-07-06","close":2350.0},{"date":"2017-07-07","close":2290.0},{"date":"2017-07-10","close":2270.0},{"date":"2017-07-11","close":2300.0},{"date":"2017-07-12","close":2235.0},{"date":"2017-07-13","close":2240.0},{"date":"2017-07-14","close":2135.0},{"date":"2017-07-17","close":2165.0},{"date":"2017-07-18","close":2130.0},{"date":"2017-07-19","close":2275.0},{"date":"2017-07-20","close":2330.0},{"date":"2017-07-21","close":2290.0},{"date":"2017-07-24","close":2225.0},{"date":"2017-07-25","close":2200.0},{"date":"2017-07-26","close":2150.0},{"date":"2017-07-27","close":2120.0},{"date":"2017-07-28","close":2070.0},{"date":"2017-07-31","close":2005.0},{"date":"2017-08-01","close":2055.0},{"date":"2017-08-02","close":2085.0},{"date":"2017-08-03","close":2070.0},{"date":"2017-08-04","close":2690.0},{"date":"2017-08-07","close":2880.0},{"date":"2017-08-08","close":2890.0},{"date":"2017-08-09","close":2855.0},{"date":"2017-08-10","close":3090.0},{"date":"2017-08-11","close":2760.0},{"date":"2017-08-14","close":2805.0},{"date":"2017-08-16","close":2590.0},{"date":"2017-08-17","close":2755.0},{"date":"2017-08-18","close":2820.0},{"date":"2017-08-21","close":2730.0},{"date":"2017-08-22","close":2780.0},{"date":"2017-08-23","close":2710.0},{"date":"2017-08-24","close":2955.0},{"date":"2017-08-25","close":2875.0},{"date":"2017-08-28","close":2800.0},{"date":"2017-08-29","close":2775.0},{"date":"2017-08-30","close":2840.0},{"date":"2017-08-31","close":3135.0},{"date":"2017-09-01","close":3050.0},{"date":"2017-09-04","close":2890.0},{"date":"2017-09-05","close":2800.0},{"date":"2017-09-06","close":2820.0},{"date":"2017-09-07","close":2785.0},{"date":"2017-09-08","close":2685.0},{"date":"2017-09-11","close":2710.0},{"date":"2017-09-12","close":2835.0},{"date":"2017-09-13","close":2840.0},{"date":"2017-09-14","close":3035.0},{"date":"2017-09-15","close":2900.0},{"date":"2017-09-18","close":2920.0},{"date":"2017-09-19","close":2780.0},{"date":"2017-09-20","close":2695.0},{"date":"2017-09-21","close":2730.0},{"date":"2017-09-22","close":2575.0},{"date":"2017-09-25","close":2330.0},{"date":"2017-09-26","close":2340.0},{"date":"2017-09-27","close":2345.0},{"date":"2017-09-28","close":2330.0},{"date":"2017-09-29","close":2360.0},{"date":"2017-10-10","close":2300.0},{"date":"2017-10-11","close":2330.0},{"date":"2017-10-12","close":2345.0},{"date":"2017-10-13","close":2240.0},{"date":"2017-10-16","close":2210.0},{"date":"2017-10-17","close":2265.0},{"date":"2017-10-18","close":2280.0},{"date":"2017-10-19","close":2280.0},{"date":"2017-10-20","close":2310.0},{"date":"2017-10-23","close":2360.0},{"date":"2017-10-24","close":2380.0},{"date":"2017-10-25","close":2355.0},{"date":"2017-10-26","close":2315.0},{"date":"2017-10-27","close":2325.0},{"date":"2017-10-30","close":2285.0},{"date":"2017-10-31","close":2270.0},{"date":"2017-11-01","close":2300.0},{"date":"2017-11-02","close":2275.0},{"date":"2017-11-03","close":2260.0},{"date":"2017-11-06","close":2215.0},{"date":"2017-11-07","close":2220.0},{"date":"2017-11-08","close":2225.0},{"date":"2017-11-09","close":2325.0},{"date":"2017-11-10","close":2310.0},{"date":"2017-11-13","close":2295.0},{"date":"2017-11-14","close":2290.0},{"date":"2017-11-15","close":2215.0},{"date":"2017-11-16","close":2360.0},{"date":"2017-11-17","close":2645.0},{"date":"2017-11-20","close":2710.0},{"date":"2017-11-21","close":2720.0},{"date":"2017-11-22","close":2850.0},{"date":"2017-11-23","close":2815.0},{"date":"2017-11-24","close":2760.0},{"date":"2017-11-27","close":2660.0},{"date":"2017-11-28","close":2620.0},{"date":"2017-11-29","close":2590.0},{"date":"2017-11-30","close":2535.0},{"date":"2017-12-01","close":2655.0},{"date":"2017-12-04","close":2525.0},{"date":"2017-12-05","close":2480.0},{"date":"2017-12-06","close":2375.0},{"date":"2017-12-07","close":2290.0},{"date":"2017-12-08","close":2310.0},{"date":"2017-12-11","close":2380.0},{"date":"2017-12-12","close":2380.0},{"date":"2017-12-13","close":2380.0},{"date":"2017-12-14","close":2380.0},{"date":"2017-12-15","close":2295.0},{"date":"2017-12-18","close":2300.0},{"date":"2017-12-19","close":2230.0},{"date":"2017-12-20","close":2255.0},{"date":"2017-12-21","close":2135.0},{"date":"2017-12-22","close":2170.0},{"date":"2017-12-26","close":2140.0},{"date":"2017-12-27","close":2130.0},{"date":"2017-12-28","close":2215.0},{"date":"2018-01-02","close":2307.8567},{"date":"2018-01-03","close":2297.9519},{"date":"2018-01-04","close":2248.427},{"date":"2018-01-05","close":2179.092},{"date":"2018-01-08","close":2179.092},{"date":"2018-01-09","close":2174.1396},{"date":"2018-01-10","close":2530.7185},{"date":"2018-01-11","close":2704.0552},{"date":"2018-01-12","close":2496.051},{"date":"2018-01-15","close":2426.7163},{"date":"2018-01-16","close":2585.196},{"date":"2018-01-17","close":2491.0986},{"date":"2018-01-18","close":2535.6709},{"date":"2018-01-19","close":2560.4333},{"date":"2018-01-22","close":2545.5759},{"date":"2018-01-23","close":2580.2434},{"date":"2018-01-24","close":3025.9666},{"date":"2018-01-25","close":3422.165},{"date":"2018-01-26","close":3422.165},{"date":"2018-01-29","close":3293.4006},{"date":"2018-01-30","close":3387.4978},{"date":"2018-01-31","close":3377.593},{"date":"2018-02-01","close":3323.1157},{"date":"2018-02-02","close":3253.7808},{"date":"2018-02-05","close":3065.5867},{"date":"2018-02-06","close":2986.3467},{"date":"2018-02-07","close":2753.5803},{"date":"2018-02-08","close":2872.4397},{"date":"2018-02-09","close":2783.2952},{"date":"2018-02-12","close":2713.9602},{"date":"2018-02-13","close":2689.1978},{"date":"2018-02-14","close":2728.8179},{"date":"2018-02-19","close":2852.6296},{"date":"2018-02-20","close":2847.6775},{"date":"2018-02-21","close":3120.064},{"date":"2018-02-22","close":3263.686},{"date":"2018-02-23","close":3169.5886},{"date":"2018-02-26","close":3040.8242},{"date":"2018-02-27","close":3065.5867},{"date":"2018-02-28","close":2907.1072},{"date":"2018-03-02","close":3030.9192},{"date":"2018-03-05","close":3060.634},{"date":"2018-03-06","close":3016.0618},{"date":"2018-03-07","close":2966.5369},{"date":"2018-03-08","close":2897.2021},{"date":"2018-03-09","close":2907.1072},{"date":"2018-03-12","close":2912.0596},{"date":"2018-03-13","close":2926.9172},{"date":"2018-03-14","close":2926.9172},{"date":"2018-03-15","close":2857.5823},{"date":"2018-03-16","close":2832.8201},{"date":"2018-03-19","close":2793.2002},{"date":"2018-03-20","close":2887.2971},{"date":"2018-03-21","close":2783.2952},{"date":"2018-03-22","close":2694.1506},{"date":"2018-03-23","close":2496.051},{"date":"2018-03-26","close":2515.8608},{"date":"2018-03-27","close":2624.8154},{"date":"2018-03-28","close":2575.2908},{"date":"2018-03-29","close":2575.2908},{"date":"2018-03-30","close":2609.9583},{"date":"2018-04-02","close":2515.8608},{"date":"2018-04-03","close":2510.9084},{"date":"2018-04-04","close":2431.6689},{"date":"2018-04-05","close":2496.051},{"date":"2018-04-06","close":2411.8591},{"date":"2018-04-09","close":2372.239},{"date":"2018-04-10","close":2312.8093},{"date":"2018-04-11","close":2362.334},{"date":"2018-04-12","close":2426.7163},{"date":"2018-04-13","close":2426.7163},{"date":"2018-04-16","close":2486.1462},{"date":"2018-04-17","close":2664.4355},{"date":"2018-04-18","close":2595.1008},{"date":"2018-04-19","close":2659.4829},{"date":"2018-04-20","close":2753.5803},{"date":"2018-04-23","close":2684.2454},{"date":"2018-04-24","close":2639.6733},{"date":"2018-04-25","close":2639.6733},{"date":"2018-04-26","close":2689.1978},{"date":"2018-04-27","close":2689.1978},{"date":"2018-04-30","close":2580.2434},{"date":"2018-05-02","close":2619.8633},{"date":"2018-05-03","close":2654.5305},{"date":"2018-05-04","close":2570.3381},{"date":"2018-05-08","close":2515.8608},{"date":"2018-05-09","close":2515.8608},{"date":"2018-05-10","close":2520.8135},{"date":"2018-05-11","close":2555.481},{"date":"2018-05-14","close":2560.4333},{"date":"2018-05-15","close":2550.5283},{"date":"2018-05-16","close":2486.1462},{"date":"2018-05-17","close":2476.2412},{"date":"2018-05-18","close":2575.2908},{"date":"2018-05-21","close":2877.3921},{"date":"2018-05-23","close":2753.5803},{"date":"2018-05-24","close":2753.5803},{"date":"2018-05-25","close":2902.1548},{"date":"2018-05-28","close":2902.1548},{"date":"2018-05-29","close":2773.3901},{"date":"2018-05-30","close":2817.9624},{"date":"2018-05-31","close":2961.5845},{"date":"2018-06-01","close":2951.6794},{"date":"2018-06-04","close":2822.9148},{"date":"2018-06-05","close":2867.4873},{"date":"2018-06-07","close":2882.3447},{"date":"2018-06-08","close":2882.3447},{"date":"2018-06-11","close":2793.2002},{"date":"2018-06-12","close":2713.9602},{"date":"2018-06-14","close":2788.2476},{"date":"2018-06-15","close":2808.0576},{"date":"2018-06-18","close":2659.4829},{"date":"2018-06-19","close":2496.051},{"date":"2018-06-20","close":2689.1978},{"date":"2018-06-21","close":2654.5305},{"date":"2018-06-22","close":2723.8652},{"date":"2018-06-25","close":2738.7227},{"date":"2018-06-26","close":2629.7681},{"date":"2018-06-27","close":2619.8633},{"date":"2018-06-28","close":2550.5283},{"date":"2018-06-29","close":2476.2412},{"date":"2018-07-02","close":2382.144},{"date":"2018-07-03","close":2401.9539},{"date":"2018-07-04","close":2347.4766},{"date":"2018-07-05","close":2317.7617},{"date":"2018-07-06","close":2377.1917},{"date":"2018-07-09","close":2575.2908},{"date":"2018-07-10","close":2679.293},{"date":"2018-07-11","close":2624.8154},{"date":"2018-07-12","close":2639.6733},{"date":"2018-07-13","close":2639.6733},{"date":"2018-07-16","close":2664.4355},{"date":"2018-07-17","close":2614.9106},{"date":"2018-07-18","close":2525.7661},{"date":"2018-07-19","close":2496.051},{"date":"2018-07-20","close":2486.1462},{"date":"2018-07-23","close":2362.334},{"date":"2018-07-24","close":2347.4766},{"date":"2018-07-25","close":2312.8093},{"date":"2018-07-26","close":2411.8591},{"date":"2018-07-27","close":2387.0964},{"date":"2018-07-30","close":2382.144},{"date":"2018-07-31","close":2387.0964},{"date":"2018-08-01","close":2397.0015},{"date":"2018-08-02","close":2367.2866},{"date":"2018-08-03","close":2372.239},{"date":"2018-08-06","close":2476.2412},{"date":"2018-08-07","close":2486.1462},{"date":"2018-08-08","close":2471.2888},{"date":"2018-08-09","close":2446.5264},{"date":"2018-08-10","close":2411.8591},{"date":"2018-08-13","close":2278.1421},{"date":"2018-08-14","close":2426.7163},{"date":"2018-08-16","close":2347.4766},{"date":"2018-08-17","close":2362.334},{"date":"2018-08-20","close":2377.1917},{"date":"2018-08-21","close":2421.7639},{"date":"2018-08-22","close":2406.9062},{"date":"2018-08-23","close":2342.5239},{"date":"2018-08-24","close":2342.5239},{"date":"2018-08-27","close":2337.5718},{"date":"2018-08-28","close":2322.7141},{"date":"2018-08-29","close":2416.8113},{"date":"2018-08-30","close":2397.0015},{"date":"2018-08-31","close":2387.0964},{"date":"2018-09-03","close":2674.3406},{"date":"2018-09-04","close":2565.386},{"date":"2018-09-05","close":2555.481},{"date":"2018-09-06","close":2510.9084},{"date":"2018-09-07","close":2496.051},{"date":"2018-09-10","close":2570.3381},{"date":"2018-09-11","close":2585.196},{"date":"2018-09-12","close":2510.9084},{"date":"2018-09-13","close":2510.9084},{"date":"2018-09-14","close":2520.8135},{"date":"2018-09-17","close":2466.3364},{"date":"2018-09-18","close":2431.6689},{"date":"2018-09-19","close":2372.239},{"date":"2018-09-20","close":2377.1917},{"date":"2018-09-21","close":2406.9062},{"date":"2018-09-27","close":2496.051},{"date":"2018-09-28","close":2446.5264},{"date":"2018-10-01","close":2421.7639},{"date":"2018-10-02","close":2357.3818},{"date":"2018-10-04","close":2312.8093},{"date":"2018-10-05","close":2288.0466},{"date":"2018-10-08","close":2283.0945},{"date":"2018-10-10","close":2149.3774},{"date":"2018-10-11","close":2010.7079},{"date":"2018-10-12","close":2075.0901},{"date":"2018-10-15","close":2089.9475},{"date":"2018-10-16","close":2129.5676},{"date":"2018-10-17","close":2149.3774},{"date":"2018-10-18","close":2164.2349},{"date":"2018-10-19","close":2139.4724},{"date":"2018-10-22","close":2362.334},{"date":"2018-10-23","close":2456.4312},{"date":"2018-10-24","close":2416.8113},{"date":"2018-10-25","close":2268.2371},{"date":"2018-10-26","close":2357.3818},{"date":"2018-10-29","close":2595.1008},{"date":"2018-10-30","close":2436.6211},{"date":"2018-10-31","close":2401.9539},{"date":"2018-11-01","close":2486.1462},{"date":"2018-11-02","close":2545.5759},{"date":"2018-11-05","close":2605.0056},{"date":"2018-11-06","close":2505.9561},{"date":"2018-11-07","close":2808.0576},{"date":"2018-11-08","close":2827.8674},{"date":"2018-11-09","close":2773.3901},{"date":"2018-11-12","close":2639.6733},{"date":"2018-11-13","close":2669.3879},{"date":"2018-11-14","close":2565.386},{"date":"2018-11-15","close":2609.9583},{"date":"2018-11-16","close":2713.9602},{"date":"2018-11-19","close":2664.4355},{"date":"2018-11-20","close":2515.8608},{"date":"2018-11-21","close":2486.1462},{"date":"2018-11-22","close":2377.1917},{"date":"2018-11-23","close":2278.1421},{"date":"2018-11-26","close":2288.0466},{"date":"2018-11-27","close":2327.6667},{"date":"2018-11-28","close":2292.9993},{"date":"2018-11-29","close":2406.9062},{"date":"2018-11-30","close":2426.7163},{"date":"2018-12-03","close":2565.386},{"date":"2018-12-04","close":2565.386},{"date":"2018-12-05","close":2664.4355},{"date":"2018-12-06","close":2575.2908},{"date":"2018-12-07","close":2560.4333},{"date":"2018-12-10","close":2634.7207},{"date":"2018-12-11","close":2639.6733},{"date":"2018-12-12","close":2713.9602},{"date":"2018-12-13","close":2728.8179},{"date":"2018-12-14","close":2609.9583},{"date":"2018-12-17","close":2822.9148},{"date":"2018-12-18","close":2699.103},{"date":"2018-12-19","close":2862.5349},{"date":"2018-12-20","close":2847.6775},{"date":"2018-12-21","close":2684.2454},{"date":"2018-12-24","close":2540.6235},{"date":"2018-12-26","close":2515.8608},{"date":"2018-12-27","close":2550.5283},{"date":"2018-12-28","close":2619.8633},{"date":"2019-01-02","close":2689.1978},{"date":"2019-01-03","close":2565.386},{"date":"2019-01-04","close":2624.8154},{"date":"2019-01-07","close":2723.8652},{"date":"2019-01-08","close":2669.3879},{"date":"2019-01-09","close":2713.9602},{"date":"2019-01-10","close":2689.1978},{"date":"2019-01-11","close":2624.8154},{"date":"2019-01-14","close":3258.7334},{"date":"2019-01-15","close":3328.0681},{"date":"2019-01-16","close":3357.783},{"date":"2019-01-17","close":3367.688},{"date":"2019-01-18","close":3506.3574},{"date":"2019-01-21","close":3679.6946},{"date":"2019-01-22","close":3580.6448},{"date":"2019-01-23","close":3526.1675},{"date":"2019-01-24","close":3486.5476},{"date":"2019-01-25","close":3516.2625},{"date":"2019-01-28","close":3501.4048},{"date":"2019-01-29","close":3580.6448},{"date":"2019-01-30","close":3382.5457},{"date":"2019-01-31","close":3283.4961},{"date":"2019-02-01","close":3169.5886},{"date":"2019-02-07","close":3219.1135},{"date":"2019-02-08","close":3243.876},{"date":"2019-02-11","close":3229.0188},{"date":"2019-02-12","close":3531.1199},{"date":"2019-02-13","close":3531.1199},{"date":"2019-02-14","close":3451.8804},{"date":"2019-02-15","close":3352.8306},{"date":"2019-02-18","close":3268.6384},{"date":"2019-02-19","close":3446.9275},{"date":"2019-02-20","close":3323.1157},{"date":"2019-02-21","close":3189.3987},{"date":"2019-02-22","close":3065.5867},{"date":"2019-02-25","close":3169.5886},{"date":"2019-02-26","close":3050.729},{"date":"2019-02-27","close":3080.4438},{"date":"2019-02-28","close":2857.5823},{"date":"2019-03-04","close":2907.1072},{"date":"2019-03-05","close":2941.7744},{"date":"2019-03-06","close":2941.7744},{"date":"2019-03-07","close":2956.6321},{"date":"2019-03-08","close":2926.9172},{"date":"2019-03-11","close":2842.7249},{"date":"2019-03-12","close":2971.4893},{"date":"2019-03-13","close":3021.0142},{"date":"2019-03-14","close":3080.4438},{"date":"2019-03-15","close":3125.0164},{"date":"2019-03-18","close":3100.2539},{"date":"2019-03-19","close":3011.1094},{"date":"2019-03-20","close":3060.634},{"date":"2019-03-21","close":2976.4419},{"date":"2019-03-22","close":2897.2021},{"date":"2019-03-25","close":2961.5845},{"date":"2019-03-26","close":2976.4419},{"date":"2019-03-27","close":3011.1094},{"date":"2019-03-28","close":2867.4873},{"date":"2019-03-29","close":2852.6296},{"date":"2019-04-01","close":2917.0122},{"date":"2019-04-02","close":2976.4419},{"date":"2019-04-03","close":3085.3965},{"date":"2019-04-04","close":3070.5391},{"date":"2019-04-05","close":3021.0142},{"date":"2019-04-08","close":2971.4893},{"date":"2019-04-09","close":2966.5369},{"date":"2019-04-10","close":2976.4419},{"date":"2019-04-11","close":3055.6816},{"date":"2019-04-12","close":3040.8242},{"date":"2019-04-15","close":2986.3467},{"date":"2019-04-16","close":2991.2993},{"date":"2019-04-17","close":2966.5369},{"date":"2019-04-18","close":2907.1072},{"date":"2019-04-19","close":2936.822},{"date":"2019-04-22","close":2986.3467},{"date":"2019-04-23","close":3110.1589},{"date":"2019-04-24","close":3030.9192},{"date":"2019-04-25","close":2956.6321},{"date":"2019-04-26","close":2912.0596},{"date":"2019-04-29","close":2961.5845},{"date":"2019-04-30","close":2936.822},{"date":"2019-05-02","close":2981.3945},{"date":"2019-05-03","close":2976.4419},{"date":"2019-05-07","close":2971.4893},{"date":"2019-05-08","close":2887.2971},{"date":"2019-05-09","close":2713.9602},{"date":"2019-05-10","close":2639.6733},{"date":"2019-05-13","close":2644.6255},{"date":"2019-05-14","close":2664.4355},{"date":"2019-05-15","close":2783.2952},{"date":"2019-05-16","close":2926.9172},{"date":"2019-05-17","close":2912.0596},{"date":"2019-05-20","close":2882.3447},{"date":"2019-05-21","close":2798.1523},{"date":"2019-05-22","close":2798.1523},{"date":"2019-05-23","close":2644.6255},{"date":"2019-05-24","close":2659.4829},{"date":"2019-05-27","close":2689.1978},{"date":"2019-05-28","close":2753.5803},{"date":"2019-05-29","close":2674.3406},{"date":"2019-05-30","close":2614.9106},{"date":"2019-05-31","close":2614.9106},{"date":"2019-06-03","close":2605.0056},{"date":"2019-06-04","close":2674.3406},{"date":"2019-06-05","close":2659.4829},{"date":"2019-06-07","close":2694.1506},{"date":"2019-06-10","close":2743.675},{"date":"2019-06-11","close":2837.7725},{"date":"2019-06-12","close":2778.3425},{"date":"2019-06-13","close":2803.105},{"date":"2019-06-14","close":2773.3901},{"date":"2019-06-17","close":2827.8674},{"date":"2019-06-18","close":2798.1523},{"date":"2019-06-19","close":2897.2021},{"date":"2019-06-20","close":2931.8694},{"date":"2019-06-21","close":2877.3921},{"date":"2019-06-24","close":2763.4851},{"date":"2019-06-25","close":2689.1978},{"date":"2019-06-26","close":2684.2454},{"date":"2019-06-27","close":2664.4355},{"date":"2019-06-28","close":2664.4355},{"date":"2019-07-01","close":2704.0552},{"date":"2019-07-02","close":2674.3406},{"date":"2019-07-03","close":2674.3406},{"date":"2019-07-04","close":2619.8633},{"date":"2019-07-05","close":2634.7207},{"date":"2019-07-08","close":2278.1421},{"date":"2019-07-09","close":2302.9043},{"date":"2019-07-10","close":2406.9062},{"date":"2019-07-11","close":2416.8113},{"date":"2019-07-12","close":2436.6211},{"date":"2019-07-15","close":2362.334},{"date":"2019-07-16","close":2332.6191},{"date":"2019-07-17","close":2302.9043},{"date":"2019-07-18","close":2372.239},{"date":"2019-07-19","close":2352.429},{"date":"2019-07-22","close":2397.0015},{"date":"2019-07-23","close":2322.7141},{"date":"2019-07-24","close":2288.0466},{"date":"2019-07-25","close":2228.6169},{"date":"2019-07-26","close":2129.5676},{"date":"2019-07-29","close":1926.5157},{"date":"2019-07-30","close":2000.8029},{"date":"2019-07-31","close":2060.2327},{"date":"2019-08-01","close":2045.3752},{"date":"2019-08-02","close":2070.1375},{"date":"2019-08-05","close":1837.3708},{"date":"2019-08-06","close":1748.2262},{"date":"2019-08-07","close":1797.7511},{"date":"2019-08-08","close":1891.8481},{"date":"2019-08-09","close":2040.4226},{"date":"2019-08-12","close":2094.8999},{"date":"2019-08-13","close":2114.71},{"date":"2019-08-14","close":2104.8052},{"date":"2019-08-16","close":2075.0901},{"date":"2019-08-19","close":2045.3752},{"date":"2019-08-20","close":2050.3279},{"date":"2019-08-21","close":2099.8525},{"date":"2019-08-22","close":2119.6624},{"date":"2019-08-23","close":2050.3279},{"date":"2019-08-26","close":1980.993},{"date":"2019-08-27","close":1990.8978},{"date":"2019-08-28","close":2000.8029},{"date":"2019-08-29","close":1985.9454},{"date":"2019-08-30","close":2015.6603},{"date":"2019-09-02","close":2020.6128},{"date":"2019-09-03","close":2025.5653},{"date":"2019-09-04","close":2070.1375},{"date":"2019-09-05","close":2104.8052},{"date":"2019-09-06","close":2045.3752},{"date":"2019-09-09","close":2065.1851},{"date":"2019-09-10","close":2075.0901},{"date":"2019-09-11","close":2094.8999},{"date":"2019-09-16","close":2139.4724},{"date":"2019-09-17","close":2169.1875},{"date":"2019-09-18","close":2174.1396},{"date":"2019-09-19","close":2179.092},{"date":"2019-09-20","close":2164.2349},{"date":"2019-09-23","close":2327.6667},{"date":"2019-09-24","close":2654.5305},{"date":"2019-09-25","close":2406.9062},{"date":"2019-09-26","close":2461.3835},{"date":"2019-09-27","close":2411.8591},{"date":"2019-09-30","close":2297.9519},{"date":"2019-10-01","close":2278.1421},{"date":"2019-10-02","close":2317.7617},{"date":"2019-10-04","close":2278.1421},{"date":"2019-10-07","close":2367.2866},{"date":"2019-10-08","close":2372.239},{"date":"2019-10-10","close":2347.4766},{"date":"2019-10-11","close":2421.7639},{"date":"2019-10-14","close":2382.144},{"date":"2019-10-15","close":2332.6191},{"date":"2019-10-16","close":2302.9043},{"date":"2019-10-17","close":2238.522},{"date":"2019-10-18","close":2263.2844},{"date":"2019-10-21","close":2233.5693},{"date":"2019-10-22","close":2179.092},{"date":"2019-10-23","close":2119.6624},{"date":"2019-10-24","close":2164.2349},{"date":"2019-10-25","close":2208.8069},{"date":"2019-10-28","close":2223.6648},{"date":"2019-10-29","close":2248.427},{"date":"2019-10-30","close":2218.7122},{"date":"2019-10-31","close":2228.6169},{"date":"2019-11-01","close":2208.8069},{"date":"2019-11-04","close":2233.5693},{"date":"2019-11-05","close":2243.4746},{"date":"2019-11-06","close":2312.8093},{"date":"2019-11-07","close":2288.0466},{"date":"2019-11-08","close":2278.1421},{"date":"2019-11-11","close":2392.0491},{"date":"2019-11-12","close":2397.0015},{"date":"2019-11-13","close":2352.429},{"date":"2019-11-14","close":2337.5718},{"date":"2019-11-15","close":2367.2866},{"date":"2019-11-18","close":2352.429},{"date":"2019-11-19","close":2317.7617},{"date":"2019-11-20","close":2213.7598},{"date":"2019-11-21","close":2144.4248},{"date":"2019-11-22","close":2114.71},{"date":"2019-11-25","close":2179.092},{"date":"2019-11-26","close":2218.7122},{"date":"2019-11-27","close":2164.2349},{"date":"2019-11-28","close":2218.7122},{"date":"2019-11-29","close":2203.8547},{"date":"2019-12-02","close":2208.8069},{"date":"2019-12-03","close":2188.9971},{"date":"2019-12-04","close":2203.8547},{"date":"2019-12-05","close":2184.0449},{"date":"2019-12-06","close":2169.1875},{"date":"2019-12-09","close":2179.092},{"date":"2019-12-10","close":2144.4248},{"date":"2019-12-11","close":2030.5178},{"date":"2019-12-12","close":2015.6603},{"date":"2019-12-13","close":2020.6128},{"date":"2019-12-16","close":2060.2327},{"date":"2019-12-17","close":2035.4702},{"date":"2019-12-18","close":2080.0425},{"date":"2019-12-19","close":2065.1851},{"date":"2019-12-20","close":2084.9951},{"date":"2019-12-23","close":2089.9475},{"date":"2019-12-24","close":2055.2803},{"date":"2019-12-26","close":2055.2803},{"date":"2019-12-27","close":2094.8999},{"date":"2019-12-30","close":2129.5676},{"date":"2020-01-02","close":2159.2825},{"date":"2020-01-03","close":2139.4724},{"date":"2020-01-06","close":2094.8999},{"date":"2020-01-07","close":2134.5198},{"date":"2020-01-08","close":2020.6128},{"date":"2020-01-09","close":2114.71},{"date":"2020-01-10","close":2174.1396},{"date":"2020-01-13","close":2184.0449},{"date":"2020-01-14","close":2179.092},{"date":"2020-01-15","close":2213.7598},{"date":"2020-01-16","close":2213.7598},{"date":"2020-01-17","close":2193.9497},{"date":"2020-01-20","close":2179.092},{"date":"2020-01-21","close":2154.3296},{"date":"2020-01-22","close":2159.2825},{"date":"2020-01-23","close":2149.3774},{"date":"2020-01-28","close":2109.7576},{"date":"2020-01-29","close":2075.0901},{"date":"2020-01-30","close":1976.0404},{"date":"2020-01-31","close":1961.183},{"date":"2020-02-03","close":1956.2306},{"date":"2020-02-04","close":1990.8978},{"date":"2020-02-05","close":2030.5178},{"date":"2020-02-06","close":2055.2803},{"date":"2020-02-07","close":2089.9475},{"date":"2020-02-10","close":2263.2844},{"date":"2020-02-11","close":2297.9519},{"date":"2020-02-12","close":2288.0466},{"date":"2020-02-13","close":2253.3794},{"date":"2020-02-14","close":2312.8093},{"date":"2020-02-17","close":2268.2371},{"date":"2020-02-18","close":2218.7122},{"date":"2020-02-19","close":2149.3774},{"date":"2020-02-20","close":2094.8999},{"date":"2020-02-21","close":2099.8525},{"date":"2020-02-24","close":1980.993},{"date":"2020-02-25","close":2020.6128},{"date":"2020-02-26","close":1995.8503},{"date":"2020-02-27","close":1961.183},{"date":"2020-02-28","close":1872.0383},{"date":"2020-03-02","close":1926.5157},{"date":"2020-03-03","close":1946.3256},{"date":"2020-03-04","close":1995.8503},{"date":"2020-03-05","close":2179.092},{"date":"2020-03-06","close":2208.8069},{"date":"2020-03-09","close":2055.0},{"date":"2020-03-10","close":2010.7079},{"date":"2020-03-11","close":1971.088},{"date":"2020-03-12","close":1770.0},{"date":"2020-03-13","close":1510.5071},{"date":"2020-03-16","close":1436.2198},{"date":"2020-03-17","close":1416.41},{"date":"2020-03-18","close":1243.0731},{"date":"2020-03-19","close":1010.3064},{"date":"2020-03-20","close":1124.2135},{"date":"2020-03-23","close":1049.9263},{"date":"2020-03-24","close":1188.5958},{"date":"2020-03-25","close":1287.6454},{"date":"2020-03-26","close":1342.1227},{"date":"2020-03-27","close":1366.8851},{"date":"2020-03-30","close":1530.317},{"date":"2020-03-31","close":1579.8418},{"date":"2020-04-01","close":1525.3645},{"date":"2020-04-02","close":1555.0795},{"date":"2020-04-03","close":1560.032},{"date":"2020-04-06","close":1609.5568},{"date":"2020-04-07","close":1579.8418},{"date":"2020-04-08","close":1574.8894},{"date":"2020-04-09","close":1594.6993},{"date":"2020-04-10","close":1589.7468},{"date":"2020-04-13","close":1525.3645},{"date":"2020-04-14","close":1540.2219},{"date":"2020-04-16","close":1520.4121},{"date":"2020-04-17","close":1584.7943},{"date":"2020-04-20","close":1659.0817},{"date":"2020-04-21","close":1589.7468},{"date":"2020-04-22","close":1555.0795},{"date":"2020-04-23","close":1604.6044},{"date":"2020-04-24","close":1560.032},{"date":"2020-04-27","close":1555.0795},{"date":"2020-04-28","close":1555.0795},{"date":"2020-04-29","close":1560.032},{"date":"2020-05-04","close":1555.0795},{"date":"2020-05-06","close":1579.8418},{"date":"2020-05-07","close":1589.7468},{"date":"2020-05-08","close":1614.5094},{"date":"2020-05-11","close":1614.5094},{"date":"2020-05-12","close":1560.032},{"date":"2020-05-13","close":1564.9844},{"date":"2020-05-14","close":1510.5071},{"date":"2020-05-15","close":1510.5071},{"date":"2020-05-18","close":1495.6497},{"date":"2020-05-19","close":1540.2219},{"date":"2020-05-20","close":1555.0795},{"date":"2020-05-21","close":1609.5568},{"date":"2020-05-22","close":1579.8418},{"date":"2020-05-25","close":1594.6993},{"date":"2020-05-26","close":1599.6519},{"date":"2020-05-27","close":1629.3667},{"date":"2020-05-28","close":1584.7943},{"date":"2020-05-29","close":1574.8894},{"date":"2020-06-01","close":1614.5094},{"date":"2020-06-02","close":1649.1766},{"date":"2020-06-03","close":1659.0817},{"date":"2020-06-04","close":1659.0817},{"date":"2020-06-05","close":1688.7965},{"date":"2020-06-08","close":1659.0817},{"date":"2020-06-09","close":1644.2241},{"date":"2020-06-10","close":1624.4142},{"date":"2020-06-11","close":1599.6519},{"date":"2020-06-12","close":1525.3645},{"date":"2020-06-15","close":1456.0298},{"date":"2020-06-16","close":1515.4596},{"date":"2020-06-17","close":1495.6497},{"date":"2020-06-18","close":1505.5547},{"date":"2020-06-19","close":1505.5547},{"date":"2020-06-22","close":1470.8872},{"date":"2020-06-23","close":1475.8397},{"date":"2020-06-24","close":1475.8397},{"date":"2020-06-25","close":1456.0298},{"date":"2020-06-26","close":1465.9347},{"date":"2020-06-29","close":1465.9347},{"date":"2020-06-30","close":1436.2198},{"date":"2020-07-01","close":1406.505},{"date":"2020-07-02","close":1411.4574},{"date":"2020-07-03","close":1426.3148},{"date":"2020-07-06","close":1451.0774},{"date":"2020-07-07","close":1505.5547},{"date":"2020-07-08","close":1525.3645},{"date":"2020-07-09","close":1535.2695},{"date":"2020-07-10","close":1550.127},{"date":"2020-07-13","close":1569.9368},{"date":"2020-07-14","close":1555.0795},{"date":"2020-07-15","close":1584.7943},{"date":"2020-07-16","close":1584.7943},{"date":"2020-07-17","close":1579.8418},{"date":"2020-07-20","close":1560.032},{"date":"2020-07-21","close":1555.0795},{"date":"2020-07-22","close":1624.4142},{"date":"2020-07-23","close":1574.8894},{"date":"2020-07-24","close":1545.1746},{"date":"2020-07-27","close":1525.3645},{"date":"2020-07-28","close":1515.4596},{"date":"2020-07-29","close":1510.5071},{"date":"2020-07-30","close":1555.0795},{"date":"2020-07-31","close":1555.0795},{"date":"2020-08-03","close":1560.032},{"date":"2020-08-04","close":1584.7943},{"date":"2020-08-05","close":1594.6993},{"date":"2020-08-06","close":1609.5568},{"date":"2020-08-07","close":1614.5094},{"date":"2020-08-10","close":1649.1766},{"date":"2020-08-11","close":1659.0817},{"date":"2020-08-12","close":1619.4617},{"date":"2020-08-13","close":1614.5094},{"date":"2020-08-14","close":1579.8418},{"date":"2020-08-18","close":1520.4121},{"date":"2020-08-19","close":1550.127},{"date":"2020-08-20","close":1485.7446},{"date":"2020-08-21","close":1500.6023},{"date":"2020-08-24","close":1510.5071},{"date":"2020-08-25","close":1530.317},{"date":"2020-08-26","close":1520.4121},{"date":"2020-08-27","close":1485.7446},{"date":"2020-08-28","close":1525.3645},{"date":"2020-08-31","close":1579.8418},{"date":"2020-09-01","close":1584.7943},{"date":"2020-09-02","close":1862.1333},{"date":"2020-09-03","close":1911.6582},{"date":"2020-09-04","close":1956.2306},{"date":"2020-09-07","close":2060.2327},{"date":"2020-09-08","close":2065.1851},{"date":"2020-09-09","close":2070.1375},{"date":"2020-09-10","close":2075.0901},{"date":"2020-09-11","close":2015.6603},{"date":"2020-09-14","close":2000.8029},{"date":"2020-09-15","close":2159.2825},{"date":"2020-09-16","close":2055.2803},{"date":"2020-09-17","close":2065.1851},{"date":"2020-09-18","close":2050.3279},{"date":"2020-09-21","close":1911.6582},{"date":"2020-09-22","close":1862.1333},{"date":"2020-09-23","close":1847.2759},{"date":"2020-09-24","close":1753.1787},{"date":"2020-09-25","close":1733.3688},{"date":"2020-09-28","close":1842.3235},{"date":"2020-09-29","close":1896.8008},{"date":"2020-10-05","close":1936.4205},{"date":"2020-10-06","close":1921.5631},{"date":"2020-10-07","close":1901.7532},{"date":"2020-10-08","close":1911.6582},{"date":"2020-10-12","close":1956.2306},{"date":"2020-10-13","close":2000.8029},{"date":"2020-10-14","close":1976.0404},{"date":"2020-10-15","close":2089.9475},{"date":"2020-10-16","close":2094.8999},{"date":"2020-10-19","close":2040.4226},{"date":"2020-10-20","close":1980.993},{"date":"2020-10-21","close":2005.7552},{"date":"2020-10-22","close":1961.183},{"date":"2020-10-23","close":1931.4681},{"date":"2020-10-26","close":1862.1333},{"date":"2020-10-27","close":1862.1333},{"date":"2020-10-28","close":1896.8008},{"date":"2020-10-29","close":1886.8958},{"date":"2020-10-30","close":1867.0859},{"date":"2020-11-02","close":1896.8008},{"date":"2020-11-03","close":1906.7057},{"date":"2020-11-04","close":1911.6582},{"date":"2020-11-05","close":1961.183},{"date":"2020-11-06","close":1936.4205},{"date":"2020-11-09","close":1976.0404},{"date":"2020-11-10","close":1956.2306},{"date":"2020-11-11","close":1961.183},{"date":"2020-11-12","close":1951.2781},{"date":"2020-11-13","close":1911.6582},{"date":"2020-11-16","close":1921.5631},{"date":"2020-11-17","close":1956.2306},{"date":"2020-11-18","close":1931.4681},{"date":"2020-11-19","close":1951.2781},{"date":"2020-11-20","close":1966.1355},{"date":"2020-11-23","close":1956.2306},{"date":"2020-11-24","close":1966.1355},{"date":"2020-11-25","close":1956.2306},{"date":"2020-11-26","close":2025.5653},{"date":"2020-11-27","close":1990.8978},{"date":"2020-11-30","close":1926.5157},{"date":"2020-12-01","close":1911.6582},{"date":"2020-12-02","close":1916.6107},{"date":"2020-12-03","close":1921.5631},{"date":"2020-12-04","close":1881.9432},{"date":"2020-12-07","close":1901.7532},{"date":"2020-12-08","close":1901.7532},{"date":"2020-12-09","close":1911.6582},{"date":"2020-12-10","close":1901.7532},{"date":"2020-12-11","close":1911.6582},{"date":"2020-12-14","close":1911.6582},{"date":"2020-12-15","close":1886.8958},{"date":"2020-12-16","close":1896.8008},{"date":"2020-12-17","close":1896.8008},{"date":"2020-12-18","close":1872.0383},{"date":"2020-12-21","close":1867.0859},{"date":"2020-12-22","close":1792.7986},{"date":"2020-12-23","close":1797.7511},{"date":"2020-12-24","close":1812.6086},{"date":"2020-12-28","close":1777.941},{"date":"2020-12-29","close":1802.7036},{"date":"2020-12-30","close":1837.3708},{"date":"2021-01-04","close":1842.3235},{"date":"2021-01-05","close":1857.1809},{"date":"2021-01-06","close":1842.3235},{"date":"2021-01-07","close":1891.8481},{"date":"2021-01-08","close":1911.6582},{"date":"2021-01-11","close":1911.6582},{"date":"2021-01-12","close":1896.8008},{"date":"2021-01-13","close":2000.8029},{"date":"2021-01-14","close":2020.6128},{"date":"2021-01-15","close":2000.8029},{"date":"2021-01-18","close":1916.6107},{"date":"2021-01-19","close":1961.183},{"date":"2021-01-20","close":2065.1851},{"date":"2021-01-21","close":2060.2327},{"date":"2021-01-22","close":2075.0901},{"date":"2021-01-25","close":2080.0425},{"date":"2021-01-26","close":2164.2349},{"date":"2021-01-27","close":2070.1375},{"date":"2021-01-28","close":2025.5653},{"date":"2021-01-29","close":1916.6107},{"date":"2021-02-01","close":1911.6582},{"date":"2021-02-02","close":1951.2781},{"date":"2021-02-03","close":1995.8503},{"date":"2021-02-04","close":1980.993},{"date":"2021-02-05","close":1976.0404},{"date":"2021-02-08","close":1921.5631},{"date":"2021-02-09","close":1911.6582},{"date":"2021-02-10","close":1891.8481},{"date":"2021-02-15","close":1941.373},{"date":"2021-02-16","close":1961.183},{"date":"2021-02-17","close":1980.993},{"date":"2021-02-18","close":1961.183},{"date":"2021-02-19","close":1921.5631},{"date":"2021-02-22","close":1916.6107},{"date":"2021-02-23","close":1891.8481},{"date":"2021-02-24","close":1832.4185},{"date":"2021-02-25","close":1862.1333},{"date":"2021-02-26","close":1847.2759},{"date":"2021-03-02","close":1862.1333},{"date":"2021-03-03","close":1906.7057},{"date":"2021-03-04","close":1966.1355},{"date":"2021-03-05","close":1966.1355},{"date":"2021-03-08","close":1961.183},{"date":"2021-03-09","close":1936.4205},{"date":"2021-03-10","close":1931.4681},{"date":"2021-03-11","close":1951.2781},{"date":"2021-03-12","close":2015.6603},{"date":"2021-03-15","close":2075.0901},{"date":"2021-03-16","close":2055.2803},{"date":"2021-03-17","close":2144.4248},{"date":"2021-03-18","close":2114.71},{"date":"2021-03-19","close":2109.7576},{"date":"2021-03-22","close":2089.9475},{"date":"2021-03-23","close":2040.4226},{"date":"2021-03-24","close":2050.3279},{"date":"2021-03-25","close":2050.3279},{"date":"2021-03-26","close":2055.2803},{"date":"2021-03-29","close":2094.8999},{"date":"2021-03-30","close":2144.4248},{"date":"2021-03-31","close":2114.71},{"date":"2021-04-01","close":2129.5676},{"date":"2021-04-02","close":2080.0425},{"date":"2021-04-05","close":2223.6648},{"date":"2021-04-06","close":2223.6648},{"date":"2021-04-07","close":2248.427},{"date":"2021-04-08","close":2268.2371},{"date":"2021-04-09","close":2263.2844},{"date":"2021-04-12","close":2258.332},{"date":"2021-04-13","close":2258.332},{"date":"2021-04-14","close":2238.522},{"date":"2021-04-15","close":2228.6169},{"date":"2021-04-16","close":2193.9497},{"date":"2021-04-19","close":2253.3794},{"date":"2021-04-20","close":2377.1917},{"date":"2021-04-21","close":2337.5718},{"date":"2021-04-22","close":2317.7617},{"date":"2021-04-23","close":2292.9993},{"date":"2021-04-26","close":2307.8567},{"date":"2021-04-27","close":2302.9043},{"date":"2021-04-28","close":2223.6648},{"date":"2021-04-29","close":2174.1396},{"date":"2021-04-30","close":2193.9497},{"date":"2021-05-03","close":2154.3296},{"date":"2021-05-04","close":2238.522},{"date":"2021-05-06","close":2664.4355},{"date":"2021-05-07","close":2486.1462},{"date":"2021-05-10","close":2496.051},{"date":"2021-05-11","close":2446.5264},{"date":"2021-05-12","close":2387.0964},{"date":"2021-05-13","close":2347.4766},{"date":"2021-05-14","close":2377.1917},{"date":"2021-05-17","close":2302.9043},{"date":"2021-05-18","close":2372.239},{"date":"2021-05-20","close":2382.144},{"date":"2021-05-21","close":2342.5239},{"date":"2021-05-24","close":2253.3794},{"date":"2021-05-25","close":2273.1895},{"date":"2021-05-26","close":2312.8093},{"date":"2021-05-27","close":2342.5239},{"date":"2021-05-28","close":2337.5718},{"date":"2021-05-31","close":2392.0491},{"date":"2021-06-01","close":2397.0015},{"date":"2021-06-02","close":2416.8113},{"date":"2021-06-03","close":2441.5737},{"date":"2021-06-04","close":2446.5264},{"date":"2021-06-07","close":2515.8608},{"date":"2021-06-08","close":2515.8608},{"date":"2021-06-09","close":2609.9583},{"date":"2021-06-10","close":2674.3406},{"date":"2021-06-11","close":2753.5803},{"date":"2021-06-14","close":2808.0576},{"date":"2021-06-15","close":2783.2952},{"date":"2021-06-16","close":2832.8201},{"date":"2021-06-17","close":2847.6775},{"date":"2021-06-18","close":2837.7725},{"date":"2021-06-21","close":2778.3425},{"date":"2021-06-22","close":2748.6279},{"date":"2021-06-23","close":2763.4851},{"date":"2021-06-24","close":2713.9602},{"date":"2021-06-25","close":2743.675},{"date":"2021-06-28","close":2728.8179},{"date":"2021-06-29","close":2743.675},{"date":"2021-06-30","close":2827.8674},{"date":"2021-07-01","close":2758.5325},{"date":"2021-07-02","close":2728.8179},{"date":"2021-07-05","close":2709.0078},{"date":"2021-07-06","close":2694.1506},{"date":"2021-07-07","close":2733.7703},{"date":"2021-07-08","close":2619.8633},{"date":"2021-07-09","close":2486.1462},{"date":"2021-07-12","close":2580.2434},{"date":"2021-07-13","close":2644.6255},{"date":"2021-07-14","close":2629.7681},{"date":"2021-07-15","close":2609.9583},{"date":"2021-07-16","close":2570.3381},{"date":"2021-07-19","close":2525.7661},{"date":"2021-07-20","close":2446.5264},{"date":"2021-07-21","close":2471.2888},{"date":"2021-07-22","close":2466.3364},{"date":"2021-07-23","close":2461.3835},{"date":"2021-07-26","close":2451.4788},{"date":"2021-07-27","close":2466.3364},{"date":"2021-07-28","close":2406.9062},{"date":"2021-07-29","close":2416.8113},{"date":"2021-07-30","close":2392.0491},{"date":"2021-08-02","close":2382.144},{"date":"2021-08-03","close":2387.0964},{"date":"2021-08-04","close":2401.9539},{"date":"2021-08-05","close":2431.6689},{"date":"2021-08-06","close":2486.1462},{"date":"2021-08-09","close":2436.6211},{"date":"2021-08-10","close":2367.2866},{"date":"2021-08-11","close":2322.7141},{"date":"2021-08-12","close":2367.2866},{"date":"2021-08-13","close":2307.8567},{"date":"2021-08-17","close":2174.1396},{"date":"2021-08-18","close":2347.4766},{"date":"2021-08-19","close":2471.2888},{"date":"2021-08-20","close":2322.7141},{"date":"2021-08-23","close":2377.1917},{"date":"2021-08-24","close":2486.1462},{"date":"2021-08-25","close":2515.8608},{"date":"2021-08-26","close":2456.4312},{"date":"2021-08-27","close":2525.7661},{"date":"2021-08-30","close":2634.7207},{"date":"2021-08-31","close":2723.8652},{"date":"2021-09-01","close":2684.2454},{"date":"2021-09-02","close":2743.675},{"date":"2021-09-03","close":2763.4851},{"date":"2021-09-06","close":2718.9131},{"date":"2021-09-07","close":2743.675},{"date":"2021-09-08","close":2679.293},{"date":"2021-09-09","close":2649.5779},{"date":"2021-09-10","close":2595.1008},{"date":"2021-09-13","close":2669.3879},{"date":"2021-09-14","close":2793.2002},{"date":"2021-09-15","close":2699.103},{"date":"2021-09-16","close":2674.3406},{"date":"2021-09-17","close":2704.0552},{"date":"2021-09-23","close":2520.8135},{"date":"2021-09-24","close":2501.0037},{"date":"2021-09-27","close":2525.7661},{"date":"2021-09-28","close":2456.4312},{"date":"2021-09-29","close":2426.7163},{"date":"2021-09-30","close":2406.9062},{"date":"2021-10-01","close":2397.0015},{"date":"2021-10-05","close":2292.9993},{"date":"2021-10-06","close":2238.522},{"date":"2021-10-07","close":2342.5239},{"date":"2021-10-08","close":2357.3818},{"date":"2021-10-12","close":2387.0964},{"date":"2021-10-13","close":2387.0964},{"date":"2021-10-14","close":2590.1482},{"date":"2021-10-15","close":2847.6775},{"date":"2021-10-18","close":2803.105},{"date":"2021-10-19","close":2709.0078},{"date":"2021-10-20","close":2684.2454},{"date":"2021-10-21","close":2659.4829},{"date":"2021-10-22","close":2679.293},{"date":"2021-10-25","close":2590.1482},{"date":"2021-10-26","close":2634.7207},{"date":"2021-10-27","close":2664.4355},{"date":"2021-10-28","close":2674.3406},{"date":"2021-10-29","close":2609.9583},{"date":"2021-11-01","close":2609.9583},{"date":"2021-11-02","close":2713.9602},{"date":"2021-11-03","close":2689.1978},{"date":"2021-11-04","close":2595.1008},{"date":"2021-11-05","close":2530.7185},{"date":"2021-11-08","close":2555.481},{"date":"2021-11-09","close":2634.7207},{"date":"2021-11-10","close":2545.5759},{"date":"2021-11-11","close":2525.7661},{"date":"2021-11-12","close":2585.196},{"date":"2021-11-15","close":2580.2434},{"date":"2021-11-16","close":2624.8154},{"date":"2021-11-17","close":2515.8608},{"date":"2021-11-18","close":2496.051},{"date":"2021-11-19","close":2674.3406},{"date":"2021-11-22","close":2713.9602},{"date":"2021-11-23","close":2644.6255},{"date":"2021-11-24","close":2644.6255},{"date":"2021-11-25","close":2545.5759},{"date":"2021-11-26","close":2401.9539},{"date":"2021-11-29","close":2327.6667},{"date":"2021-11-30","close":2203.8547},{"date":"2021-12-01","close":2228.6169},{"date":"2021-12-02","close":2317.7617},{"date":"2021-12-03","close":2367.2866},{"date":"2021-12-06","close":2382.144},{"date":"2021-12-07","close":2397.0015},{"date":"2021-12-08","close":2372.239},{"date":"2021-12-09","close":2352.429},{"date":"2021-12-10","close":2372.239},{"date":"2021-12-13","close":2377.1917},{"date":"2021-12-14","close":2317.7617},{"date":"2021-12-15","close":2278.1421},{"date":"2021-12-16","close":2317.7617},{"date":"2021-12-17","close":2307.8567},{"date":"2021-12-20","close":2243.4746},{"date":"2021-12-21","close":2238.522},{"date":"2021-12-22","close":2278.1421},{"date":"2021-12-23","close":2372.239},{"date":"2021-12-24","close":2377.1917},{"date":"2021-12-27","close":2392.0491},{"date":"2021-12-28","close":2382.144},{"date":"2021-12-29","close":2382.144},{"date":"2021-12-30","close":2397.0325},{"date":"2022-01-03","close":2450.0},{"date":"2022-01-04","close":2476.4373},{"date":"2022-01-05","close":2476.4373},{"date":"2022-01-06","close":2481.4001},{"date":"2022-01-07","close":2516.1396},{"date":"2022-01-10","close":2540.9536},{"date":"2022-01-11","close":2501.2512},{"date":"2022-01-12","close":2630.2839},{"date":"2022-01-13","close":2585.6189},{"date":"2022-01-14","close":2506.2141},{"date":"2022-01-17","close":2471.4746},{"date":"2022-01-18","close":2516.1396},{"date":"2022-01-19","close":2540.9536},{"date":"2022-01-20","close":2545.9165},{"date":"2022-01-21","close":2481.4001},{"date":"2022-01-24","close":2312.6648},{"date":"2022-01-25","close":2228.2974},{"date":"2022-01-26","close":2228.2974},{"date":"2022-01-27","close":2153.8552},{"date":"2022-01-28","close":2218.3718},{"date":"2022-02-03","close":2287.8508},{"date":"2022-02-04","close":2302.7393},{"date":"2022-02-07","close":2342.4417},{"date":"2022-02-08","close":2342.4417},{"date":"2022-02-09","close":2342.4417},{"date":"2022-02-10","close":2337.4788},{"date":"2022-02-11","close":2263.0369},{"date":"2022-02-14","close":2178.6692},{"date":"2022-02-15","close":2213.4087},{"date":"2022-02-16","close":2342.4417},{"date":"2022-02-17","close":2322.5903},{"date":"2022-02-18","close":2327.5532},{"date":"2022-02-21","close":2327.5532},{"date":"2022-02-22","close":2327.5532},{"date":"2022-02-23","close":2367.2556},{"date":"2022-02-24","close":2263.0369},{"date":"2022-02-25","close":2267.9995},{"date":"2022-02-28","close":2267.9995},{"date":"2022-03-02","close":2387.1069},{"date":"2022-03-03","close":2416.8838},{"date":"2022-03-04","close":2416.8838},{"date":"2022-03-07","close":2342.4417},{"date":"2022-03-08","close":2272.9626},{"date":"2022-03-10","close":2272.9626},{"date":"2022-03-11","close":2327.5532},{"date":"2022-03-14","close":2332.5161},{"date":"2022-03-15","close":2332.5161},{"date":"2022-03-16","close":2332.5161},{"date":"2022-03-17","close":2332.5161},{"date":"2022-03-18","close":2347.4043},{"date":"2022-03-21","close":2347.4043},{"date":"2022-03-22","close":2397.0325},{"date":"2022-03-23","close":2382.144},{"date":"2022-03-24","close":2451.6233},{"date":"2022-03-25","close":2387.1069},{"date":"2022-03-28","close":2377.1812},{"date":"2022-03-29","close":2377.1812},{"date":"2022-03-30","close":2317.6277},{"date":"2022-03-31","close":2456.5859},{"date":"2022-04-01","close":2446.6604},{"date":"2022-04-04","close":2466.5115},{"date":"2022-04-05","close":2491.3257},{"date":"2022-04-06","close":2461.5488},{"date":"2022-04-07","close":2411.9207},{"date":"2022-04-08","close":2476.4373},{"date":"2022-04-11","close":2461.5488},{"date":"2022-04-12","close":2372.2185},{"date":"2022-04-13","close":2397.0325},{"date":"2022-04-14","close":2446.6604},{"date":"2022-04-15","close":2426.8093},{"date":"2022-04-18","close":2392.0696},{"date":"2022-04-19","close":2401.9951},{"date":"2022-04-20","close":2411.9207},{"date":"2022-04-21","close":2446.6604},{"date":"2022-04-22","close":2397.0325},{"date":"2022-04-25","close":2297.7764},{"date":"2022-04-26","close":2307.7021},{"date":"2022-04-27","close":2282.8882},{"date":"2022-04-28","close":2292.8135},{"date":"2022-04-29","close":2317.6277},{"date":"2022-05-02","close":2372.2185},{"date":"2022-05-03","close":2387.1069},{"date":"2022-05-04","close":2372.2185},{"date":"2022-05-06","close":2411.9207},{"date":"2022-05-09","close":2320.0},{"date":"2022-05-10","close":2292.8135},{"date":"2022-05-11","close":2297.7764},{"date":"2022-05-12","close":2253.1113},{"date":"2022-05-13","close":2342.4417},{"date":"2022-05-16","close":2372.2185},{"date":"2022-05-17","close":2456.5859},{"date":"2022-05-18","close":2461.5488},{"date":"2022-05-19","close":2387.1069},{"date":"2022-05-20","close":2431.772},{"date":"2022-05-23","close":2367.2556},{"date":"2022-05-24","close":2307.7021},{"date":"2022-05-25","close":2312.6648},{"date":"2022-05-26","close":2282.8882},{"date":"2022-05-27","close":2302.7393},{"date":"2022-05-30","close":2327.5532},{"date":"2022-05-31","close":2322.5903},{"date":"2022-06-02","close":2352.3672},{"date":"2022-06-03","close":2327.5532},{"date":"2022-06-07","close":2352.3672},{"date":"2022-06-08","close":2292.8135},{"date":"2022-06-09","close":2253.1113},{"date":"2022-06-10","close":2253.1113},{"date":"2022-06-13","close":2004.9712},{"date":"2022-06-14","close":1975.1945},{"date":"2022-06-15","close":1856.0872},{"date":"2022-06-16","close":1801.4965},{"date":"2022-06-17","close":1781.6451},{"date":"2022-06-20","close":1652.6124},{"date":"2022-06-21","close":1712.166},{"date":"2022-06-22","close":1667.5009},{"date":"2022-06-23","close":1637.724},{"date":"2022-06-24","close":1727.0543},{"date":"2022-06-27","close":1751.8684},{"date":"2022-06-28","close":1756.8312},{"date":"2022-06-29","close":1756.8312},{"date":"2022-06-30","close":1657.5752},{"date":"2022-07-01","close":1687.3521},{"date":"2022-07-04","close":1622.8356},{"date":"2022-07-05","close":1677.4264},{"date":"2022-07-06","close":1707.2032},{"date":"2022-07-07","close":1732.0172},{"date":"2022-07-08","close":1786.608},{"date":"2022-07-11","close":1796.5336},{"date":"2022-07-12","close":1717.1289},{"date":"2022-07-13","close":1756.8312},{"date":"2022-07-14","close":1786.608},{"date":"2022-07-15","close":1717.1289},{"date":"2022-07-18","close":1781.6451},{"date":"2022-07-19","close":1806.4592},{"date":"2022-07-20","close":1836.236},{"date":"2022-07-21","close":1885.864},{"date":"2022-07-22","close":1866.0128},{"date":"2022-07-25","close":1851.1244},{"date":"2022-07-26","close":1836.236},{"date":"2022-07-27","close":2029.7853},{"date":"2022-07-28","close":1950.3804},{"date":"2022-07-29","close":1875.9385},{"date":"2022-08-01","close":1965.2688},{"date":"2022-08-02","close":1965.2688},{"date":"2022-08-03","close":2009.934},{"date":"2022-08-04","close":2009.934},{"date":"2022-08-05","close":1995.0455},{"date":"2022-08-08","close":2004.9712},{"date":"2022-08-09","close":2000.0084},{"date":"2022-08-10","close":1985.1201},{"date":"2022-08-11","close":2019.8596},{"date":"2022-08-12","close":2039.7108},{"date":"2022-08-16","close":1985.1201},{"date":"2022-08-17","close":1930.5293},{"date":"2022-08-18","close":1930.5293},{"date":"2022-08-19","close":1965.2688},{"date":"2022-08-22","close":1866.0128},{"date":"2022-08-23","close":1861.05},{"date":"2022-08-24","close":1880.9012},{"date":"2022-08-25","close":1915.6409},{"date":"2022-08-26","close":1915.6409},{"date":"2022-08-29","close":1821.3477},{"date":"2022-08-30","close":1836.236},{"date":"2022-08-31","close":1831.2733},{"date":"2022-09-01","close":1811.422},{"date":"2022-09-02","close":1786.608},{"date":"2022-09-05","close":1796.5336},{"date":"2022-09-06","close":1801.4965},{"date":"2022-09-07","close":1776.6825},{"date":"2022-09-08","close":1831.2733},{"date":"2022-09-13","close":1875.9385},{"date":"2022-09-14","close":1870.9757},{"date":"2022-09-15","close":1821.3477},{"date":"2022-09-16","close":1781.6451},{"date":"2022-09-19","close":1717.1289},{"date":"2022-09-20","close":1741.9427},{"date":"2022-09-21","close":1732.0172},{"date":"2022-09-22","close":1707.2032},{"date":"2022-09-23","close":1697.2776},{"date":"2022-09-26","close":1617.8729},{"date":"2022-09-27","close":1632.7612},{"date":"2022-09-28","close":1573.2075},{"date":"2022-09-29","close":1563.2821},{"date":"2022-09-30","close":1558.3192},{"date":"2022-10-04","close":1558.3192},{"date":"2022-10-05","close":1607.9473},{"date":"2022-10-06","close":1612.91},{"date":"2022-10-07","close":1622.8356},{"date":"2022-10-11","close":1558.3192},{"date":"2022-10-12","close":1508.6913},{"date":"2022-10-13","close":1464.026},{"date":"2022-10-14","close":1518.6168},{"date":"2022-10-17","close":1553.3564},{"date":"2022-10-18","close":1568.2448},{"date":"2022-10-19","close":1593.0588},{"date":"2022-10-20","close":1573.2075},{"date":"2022-10-21","close":1518.6168},{"date":"2022-10-24","close":1573.2075},{"date":"2022-10-25","close":1578.1704},{"date":"2022-10-26","close":1593.0588},{"date":"2022-10-27","close":1573.2075},{"date":"2022-10-28","close":1563.2821},{"date":"2022-10-31","close":1612.91},{"date":"2022-11-01","close":1627.7983},{"date":"2022-11-02","close":1612.91},{"date":"2022-11-03","close":1622.8356},{"date":"2022-11-04","close":1662.5381},{"date":"2022-11-07","close":1707.2032},{"date":"2022-11-08","close":1727.0543},{"date":"2022-11-09","close":1717.1289},{"date":"2022-11-10","close":1687.3521},{"date":"2022-11-11","close":1746.9056},{"date":"2022-11-14","close":1722.0917},{"date":"2022-11-15","close":1657.5752},{"date":"2022-11-16","close":1687.3521},{"date":"2022-11-17","close":1632.7612},{"date":"2022-11-18","close":1632.7612},{"date":"2022-11-21","close":1622.8356},{"date":"2022-11-22","close":1588.0959},{"date":"2022-11-23","close":1607.9473},{"date":"2022-11-24","close":1632.7612},{"date":"2022-11-25","close":1637.724},{"date":"2022-11-28","close":1588.0959},{"date":"2022-11-29","close":1598.0216},{"date":"2022-11-30","close":1796.5336},{"date":"2022-12-01","close":1741.9427},{"date":"2022-12-02","close":1722.0917},{"date":"2022-12-05","close":1736.98},{"date":"2022-12-06","close":1692.3148},{"date":"2022-12-07","close":1717.1289},{"date":"2022-12-08","close":1687.3521},{"date":"2022-12-09","close":1707.2032},{"date":"2022-12-12","close":1732.0172},{"date":"2022-12-13","close":1741.9427},{"date":"2022-12-14","close":1722.0917},{"date":"2022-12-15","close":1771.7197},{"date":"2022-12-16","close":1732.0172},{"date":"2022-12-19","close":1736.98},{"date":"2022-12-20","close":1687.3521},{"date":"2022-12-21","close":1702.2405},{"date":"2022-12-22","close":1707.2032},{"date":"2022-12-23","close":1652.6124},{"date":"2022-12-26","close":1588.0959},{"date":"2022-12-27","close":1617.8729},{"date":"2022-12-28","close":1622.851},{"date":"2022-12-29","close":1543.2018},{"date":"2023-01-02","close":1548.1798},{"date":"2023-01-03","close":1538.2238},{"date":"2023-01-04","close":1627.829},{"date":"2023-01-05","close":1642.7632},{"date":"2023-01-06","close":1662.6754},{"date":"2023-01-09","close":1677.6096},{"date":"2023-01-10","close":1697.522},{"date":"2023-01-11","close":1707.4781},{"date":"2023-01-12","close":1702.5},{"date":"2023-01-13","close":1702.5},{"date":"2023-01-16","close":1737.3466},{"date":"2023-01-17","close":1712.4562},{"date":"2023-01-18","close":1707.4781},{"date":"2023-01-19","close":1712.4562},{"date":"2023-01-20","close":1737.3466},{"date":"2023-01-25","close":1737.3466},{"date":"2023-01-26","close":1727.3904},{"date":"2023-01-27","close":1777.0},{"date":"2023-01-30","close":1745.3114},{"date":"2023-01-31","close":1770.2018},{"date":"2023-02-01","close":1762.2368},{"date":"2023-02-02","close":1804.0526},{"date":"2023-02-03","close":1812.0176},{"date":"2023-02-06","close":1809.0308},{"date":"2023-02-07","close":1798.079},{"date":"2023-02-08","close":1842.8816},{"date":"2023-02-09","close":1827.9474},{"date":"2023-02-10","close":1807.0396},{"date":"2023-02-13","close":1753.2764},{"date":"2023-02-14","close":1742.3246},{"date":"2023-02-15","close":1692.5439},{"date":"2023-02-16","close":1743.3202},{"date":"2023-02-17","close":1712.4562},{"date":"2023-02-20","close":1742.3246},{"date":"2023-02-21","close":1766.2194},{"date":"2023-02-22","close":1712.4562},{"date":"2023-02-23","close":1729.3816},{"date":"2023-02-24","close":1720.4211},{"date":"2023-02-27","close":1702.5},{"date":"2023-02-28","close":1714.4474},{"date":"2023-03-02","close":1708.4738},{"date":"2023-03-03","close":1722.4124},{"date":"2023-03-06","close":1706.4825},{"date":"2023-03-07","close":1704.4912},{"date":"2023-03-08","close":1696.5264},{"date":"2023-03-09","close":1694.5352},{"date":"2023-03-10","close":1678.6053},{"date":"2023-03-13","close":1660.6842},{"date":"2023-03-14","close":1577.0526},{"date":"2023-03-15","close":1589.0},{"date":"2023-03-16","close":1603.9342},{"date":"2023-03-17","close":1655.7062},{"date":"2023-03-20","close":1659.6886},{"date":"2023-03-21","close":1664.6667},{"date":"2023-03-22","close":1627.829},{"date":"2023-03-23","close":1570.0834},{"date":"2023-03-24","close":1580.0396},{"date":"2023-03-27","close":1585.0176},{"date":"2023-03-28","close":1583.0264},{"date":"2023-03-29","close":1583.0264},{"date":"2023-03-30","close":1618.8684},{"date":"2023-03-31","close":1617.8728},{"date":"2023-04-03","close":1624.8422},{"date":"2023-04-04","close":1631.8114},{"date":"2023-04-05","close":1631.8114},{"date":"2023-04-06","close":1612.8948},{"date":"2023-04-07","close":1694.5352},{"date":"2023-04-10","close":1732.3684},{"date":"2023-04-11","close":1712.4562},{"date":"2023-04-12","close":1714.4474},{"date":"2023-04-13","close":1707.4781},{"date":"2023-04-14","close":1759.25},{"date":"2023-04-17","close":1742.3246},{"date":"2023-04-18","close":1713.4518},{"date":"2023-04-19","close":1746.307},{"date":"2023-04-20","close":1726.3948},{"date":"2023-04-21","close":1652.7194},{"date":"2023-04-24","close":1601.943},{"date":"2023-04-25","close":1583.0264},{"date":"2023-04-26","close":1571.079},{"date":"2023-04-27","close":1571.079},{"date":"2023-04-28","close":1676.614},{"date":"2023-05-02","close":1673.6272},{"date":"2023-05-03","close":2175.4167},{"date":"2023-05-04","close":2827.5439},{"date":"2023-05-08","close":2399.4299},{"date":"2023-05-09","close":2399.4299},{"date":"2023-05-10","close":2324.7588},{"date":"2023-05-11","close":2274.978},{"date":"2023-05-12","close":2250.0876},{"date":"2023-05-15","close":2150.5264},{"date":"2023-05-16","close":2125.636},{"date":"2023-05-17","close":1856.8202},{"date":"2023-05-18","close":2031.0526},{"date":"2023-05-19","close":1926.5132},{"date":"2023-05-22","close":2070.8772},{"date":"2023-05-23","close":2065.8992},{"date":"2023-05-24","close":2135.592},{"date":"2023-05-25","close":2394.4519},{"date":"2023-05-26","close":2240.1316},{"date":"2023-05-30","close":2563.7063},{"date":"2023-05-31","close":2479.0791},{"date":"2023-06-01","close":2374.5396},{"date":"2023-06-02","close":2319.7808},{"date":"2023-06-05","close":2369.5615},{"date":"2023-06-07","close":2409.386},{"date":"2023-06-08","close":2270.0},{"date":"2023-06-09","close":2230.1755},{"date":"2023-06-12","close":2200.3071},{"date":"2023-06-13","close":2250.0876},{"date":"2023-06-14","close":2155.5044},{"date":"2023-06-15","close":2180.3948},{"date":"2023-06-16","close":2170.4387},{"date":"2023-06-19","close":2190.3508},{"date":"2023-06-20","close":2100.7456},{"date":"2023-06-21","close":2070.8772},{"date":"2023-06-22","close":2065.8992},{"date":"2023-06-23","close":2050.9648},{"date":"2023-06-26","close":2045.9868},{"date":"2023-06-27","close":2065.8992},{"date":"2023-06-28","close":2085.8115},{"date":"2023-06-29","close":2045.9868},{"date":"2023-06-30","close":2080.8333},{"date":"2023-07-03","close":2145.5483},{"date":"2023-07-04","close":2220.2192},{"date":"2023-07-05","close":2160.4824},{"date":"2023-07-06","close":2065.8992},{"date":"2023-07-07","close":1982.2676},{"date":"2023-07-10","close":1951.4036},{"date":"2023-07-11","close":2065.8992},{"date":"2023-07-12","close":2041.0088},{"date":"2023-07-13","close":2021.0966},{"date":"2023-07-14","close":1963.351},{"date":"2023-07-17","close":1960.364},{"date":"2023-07-18","close":1852.8378},{"date":"2023-07-19","close":1816.9956},{"date":"2023-07-20","close":1844.8728},{"date":"2023-07-21","close":1810.0264},{"date":"2023-07-24","close":1786.1316},{"date":"2023-07-25","close":1704.4912},{"date":"2023-07-26","close":1612.8948},{"date":"2023-07-27","close":1666.658},{"date":"2023-07-28","close":1702.5},{"date":"2023-07-31","close":1759.25},{"date":"2023-08-01","close":1753.2764},{"date":"2023-08-02","close":1722.4124},{"date":"2023-08-03","close":1704.4912},{"date":"2023-08-04","close":1700.5088},{"date":"2023-08-07","close":1711.4606},{"date":"2023-08-08","close":1660.6842},{"date":"2023-08-09","close":1701.5044},{"date":"2023-08-10","close":1707.4781},{"date":"2023-08-11","close":1721.4167},{"date":"2023-08-14","close":1686.5702},{"date":"2023-08-16","close":1642.7632},{"date":"2023-08-17","close":1664.6667},{"date":"2023-08-18","close":1644.7544},{"date":"2023-08-21","close":1653.715},{"date":"2023-08-22","close":1634.7982},{"date":"2023-08-23","close":1663.671},{"date":"2023-08-24","close":1696.5264},{"date":"2023-08-25","close":1676.614},{"date":"2023-08-28","close":1699.5132},{"date":"2023-08-29","close":1708.4738},{"date":"2023-08-30","close":1710.465},{"date":"2023-08-31","close":1686.5702},{"date":"2023-09-01","close":1657.6974},{"date":"2023-09-04","close":1637.7852},{"date":"2023-09-05","close":1622.851},{"date":"2023-09-06","close":1620.8596},{"date":"2023-09-07","close":1597.9606},{"date":"2023-09-08","close":1612.8948},{"date":"2023-09-11","close":1615.8816},{"date":"2023-09-12","close":1598.9562},{"date":"2023-09-13","close":1569.0878},{"date":"2023-09-14","close":1562.1184},{"date":"2023-09-15","close":1597.9606},{"date":"2023-09-18","close":1577.0526},{"date":"2023-09-19","close":1573.0702},{"date":"2023-09-20","close":1573.0702},{"date":"2023-09-21","close":1528.2676},{"date":"2023-09-22","close":1534.2412},{"date":"2023-09-25","close":1510.3466},{"date":"2023-09-26","close":1503.3772},{"date":"2023-09-27","close":1521.2982},{"date":"2023-10-04","close":1463.5526},{"date":"2023-10-05","close":1448.6184},{"date":"2023-10-06","close":1481.4738},{"date":"2023-10-10","close":1498.3992},{"date":"2023-10-11","close":1517.3158},{"date":"2023-10-12","close":1536.2324},{"date":"2023-10-13","close":1524.2852},{"date":"2023-10-16","close":1489.4386},{"date":"2023-10-17","close":1519.307},{"date":"2023-10-18","close":1542.2062},{"date":"2023-10-19","close":1464.5482},{"date":"2023-10-20","close":1418.75},{"date":"2023-10-23","close":1372.9518},{"date":"2023-10-24","close":1427.7106},{"date":"2023-10-25","close":1423.7281},{"date":"2023-10-26","close":1366.9781},{"date":"2023-10-27","close":1370.9606},{"date":"2023-10-30","close":1378.9254},{"date":"2023-10-31","close":1336.114},{"date":"2023-11-01","close":1360.0088},{"date":"2023-11-02","close":1408.7938},{"date":"2023-11-03","close":1433.6842},{"date":"2023-11-06","close":1451.6053},{"date":"2023-11-07","close":1421.7368},{"date":"2023-11-08","close":1440.6536},{"date":"2023-11-09","close":1424.7238},{"date":"2023-11-10","close":1394.8553},{"date":"2023-11-13","close":1383.9036},{"date":"2023-11-14","close":1405.807},{"date":"2023-11-15","close":1426.715},{"date":"2023-11-16","close":1425.7194},{"date":"2023-11-17","close":1420.7412},{"date":"2023-11-20","close":1438.6624},{"date":"2023-11-21","close":1447.6228},{"date":"2023-11-22","close":1487.4474},{"date":"2023-11-23","close":1500.3904},{"date":"2023-11-24","close":1491.4298},{"date":"2023-11-27","close":1496.408},{"date":"2023-11-28","close":1467.5352},{"date":"2023-11-29","close":1444.636},{"date":"2023-11-30","close":1461.5614},{"date":"2023-12-01","close":1509.351},{"date":"2023-12-04","close":1514.329},{"date":"2023-12-05","close":1482.4694},{"date":"2023-12-06","close":1521.2982},{"date":"2023-12-07","close":1493.421},{"date":"2023-12-08","close":1501.386},{"date":"2023-12-11","close":1504.3728},{"date":"2023-12-12","close":1516.3202},{"date":"2023-12-13","close":1500.3904},{"date":"2023-12-14","close":1489.4386},{"date":"2023-12-15","close":1492.4254},{"date":"2023-12-18","close":1501.386},{"date":"2023-12-19","close":1488.443},{"date":"2023-12-20","close":1477.4912},{"date":"2023-12-21","close":1472.5132},{"date":"2023-12-22","close":1468.5308},{"date":"2023-12-26","close":1470.522},{"date":"2023-12-27","close":1478.4868},{"date":"2023-12-28","close":1498.3992},{"date":"2024-01-02","close":1505.3684},{"date":"2024-01-03","close":1497.4036},{"date":"2024-01-04","close":1493.421},{"date":"2024-01-05","close":1481.4738},{"date":"2024-01-08","close":1552.1624},{"date":"2024-01-09","close":1539.2194},{"date":"2024-01-10","close":1562.1184},{"date":"2024-01-11","close":1586.0132},{"date":"2024-01-12","close":1602.9386},{"date":"2024-01-15","close":1607.9167},{"date":"2024-01-16","close":1602.9386},{"date":"2024-01-17","close":1523.2896},{"date":"2024-01-18","close":1559.1316},{"date":"2024-01-19","close":1557.1404},{"date":"2024-01-22","close":1594.9738},{"date":"2024-01-23","close":1592.9824},{"date":"2024-01-24","close":1567.0966},{"date":"2024-01-25","close":1573.0702},{"date":"2024-01-26","close":1573.0702},{"date":"2024-01-29","close":1520.3026},{"date":"2024-01-30","close":1520.3026},{"date":"2024-01-31","close":1483.465},{"date":"2024-02-01","close":1523.2896},{"date":"2024-02-02","close":1529.2632},{"date":"2024-02-05","close":1563.114},{"date":"2024-02-06","close":1545.193},{"date":"2024-02-07","close":1558.136},{"date":"2024-02-08","close":1563.114},{"date":"2024-02-13","close":1621.8553},{"date":"2024-02-14","close":1628.8246},{"date":"2024-02-15","close":1638.7808},{"date":"2024-02-16","close":1622.851},{"date":"2024-02-19","close":1638.7808},{"date":"2024-02-20","close":1635.7939},{"date":"2024-02-21","close":1624.8422},{"date":"2024-02-22","close":1597.9606},{"date":"2024-02-23","close":1566.101},{"date":"2024-02-26","close":1573.0702},{"date":"2024-02-27","close":1553.158},{"date":"2024-02-28","close":1561.1228},{"date":"2024-02-29","close":1546.1886},{"date":"2024-03-04","close":1549.1754},{"date":"2024-03-05","close":1504.3728},{"date":"2024-03-06","close":1501.386},{"date":"2024-03-07","close":1496.408},{"date":"2024-03-08","close":1481.4738},{"date":"2024-03-11","close":1485.4562},{"date":"2024-03-12","close":1475.5},{"date":"2024-03-13","close":1468.5308},{"date":"2024-03-14","close":1466.5396},{"date":"2024-03-15","close":1492.4254},{"date":"2024-03-18","close":1490.4342},{"date":"2024-03-19","close":1490.4342},{"date":"2024-03-20","close":1491.4298},{"date":"2024-03-21","close":1521.2982},{"date":"2024-03-22","close":1549.1754},{"date":"2024-03-25","close":1541.2106},{"date":"2024-03-26","close":1511.3422},{"date":"2024-03-27","close":1506.364},{"date":"2024-03-28","close":1503.3772},{"date":"2024-03-29","close":1476.4956},{"date":"2024-04-01","close":1481.4738},{"date":"2024-04-02","close":1478.4868},{"date":"2024-04-03","close":1457.579},{"date":"2024-04-04","close":1463.5526},{"date":"2024-04-05","close":1435.6754},{"date":"2024-04-08","close":1441.6492},{"date":"2024-04-09","close":1441.6492},{"date":"2024-04-11","close":1422.7324},{"date":"2024-04-12","close":1445.6316},{"date":"2024-04-15","close":1426.715},{"date":"2024-04-16","close":1424.7238},{"date":"2024-04-17","close":1420.7412},{"date":"2024-04-18","close":1455.5878},{"date":"2024-04-19","close":1421.7368},{"date":"2024-04-22","close":1419.7456},{"date":"2024-04-23","close":1414.7676},{"date":"2024-04-24","close":1427.7106},{"date":"2024-04-25","close":1435.6754},{"date":"2024-04-26","close":1424.7238},{"date":"2024-04-29","close":1431.693},{"date":"2024-04-30","close":1449.614},{"date":"2024-05-02","close":1452.601},{"date":"2024-05-03","close":1458.5746},{"date":"2024-05-07","close":1792.1053},{"date":"2024-05-08","close":1687.5658},{"date":"2024-05-09","close":1649.7325},{"date":"2024-05-10","close":1680.5966},{"date":"2024-05-13","close":1614.886},{"date":"2024-05-14","close":1586.0132},{"date":"2024-05-16","close":1727.3904},{"date":"2024-05-17","close":1639.7764},{"date":"2024-05-20","close":1604.9298},{"date":"2024-05-21","close":1575.0614},{"date":"2024-05-22","close":1585.0176},{"date":"2024-05-23","close":1589.9956},{"date":"2024-05-24","close":1548.1798},{"date":"2024-05-27","close":1521.2982},{"date":"2024-05-28","close":1501.386},{"date":"2024-05-29","close":1484.4606},{"date":"2024-05-30","close":1468.5308},{"date":"2024-05-31","close":1473.5088},{"date":"2024-06-03","close":1469.5264},{"date":"2024-06-04","close":1488.443},{"date":"2024-06-05","close":1467.5352},{"date":"2024-06-07","close":1434.6798},{"date":"2024-06-10","close":1450.6096},{"date":"2024-06-11","close":1456.5834},{"date":"2024-06-12","close":1499.3948},{"date":"2024-06-13","close":1488.443},{"date":"2024-06-14","close":1490.4342},{"date":"2024-06-17","close":1493.421},{"date":"2024-06-18","close":1488.443},{"date":"2024-06-19","close":1463.5526},{"date":"2024-06-20","close":1455.5878},{"date":"2024-06-21","close":1441.6492},{"date":"2024-06-24","close":1432.6886},{"date":"2024-06-25","close":1456.5834},{"date":"2024-06-26","close":1466.5396},{"date":"2024-06-27","close":1439.658},{"date":"2024-06-28","close":1415.7632},{"date":"2024-07-01","close":1383.9036},{"date":"2024-07-02","close":1375.9386},{"date":"2024-07-03","close":1344.079},{"date":"2024-07-04","close":1335.1184},{"date":"2024-07-05","close":1356.0264},{"date":"2024-07-08","close":1378.9254},{"date":"2024-07-09","close":1364.9868},{"date":"2024-07-10","close":1403.8158},{"date":"2024-07-11","close":1396.8466},{"date":"2024-07-12","close":1394.8553},{"date":"2024-07-15","close":1394.8553},{"date":"2024-07-16","close":1384.8992},{"date":"2024-07-17","close":1390.8728},{"date":"2024-07-18","close":1366.9781},{"date":"2024-07-19","close":1352.0438},{"date":"2024-07-22","close":1330.1404},{"date":"2024-07-23","close":1353.0396},{"date":"2024-07-24","close":1348.0614},{"date":"2024-07-25","close":1330.1404},{"date":"2024-07-26","close":1352.0438},{"date":"2024-07-29","close":1353.0396},{"date":"2024-07-30","close":1339.101},{"date":"2024-07-31","close":1342.0878},{"date":"2024-08-01","close":1363.9912},{"date":"2024-08-02","close":1354.0352},{"date":"2024-08-05","close":1129.0264},{"date":"2024-08-06","close":1162.8772},{"date":"2024-08-07","close":1195.7324},{"date":"2024-08-08","close":1182.7896},{"date":"2024-08-09","close":1192.7456},{"date":"2024-08-12","close":1229.5834},{"date":"2024-08-13","close":1224.6052},{"date":"2024-08-14","close":1231.5746},{"date":"2024-08-16","close":1217.636},{"date":"2024-08-19","close":1225.601},{"date":"2024-08-20","close":1239.5396},{"date":"2024-08-21","close":1242.5264},{"date":"2024-08-22","close":1234.5614},{"date":"2024-08-23","close":1239.5396},{"date":"2024-08-26","close":1216.6404},{"date":"2024-08-27","close":1217.636},{"date":"2024-08-28","close":1213.6536},{"date":"2024-08-29","close":1216.6404},{"date":"2024-08-30","close":1208.6754},{"date":"2024-09-02","close":1234.5614},{"date":"2024-09-03","close":1224.6052},{"date":"2024-09-04","close":1207.6798},{"date":"2024-09-05","close":1190.7544},{"date":"2024-09-06","close":1182.7896},{"date":"2024-09-09","close":1181.7938},{"date":"2024-09-10","close":1189.7588},{"date":"2024-09-11","close":1202.7018},{"date":"2024-09-12","close":1203.6974},{"date":"2024-09-13","close":1197.7238},{"date":"2024-09-19","close":1199.715},{"date":"2024-09-20","close":1224.6052},{"date":"2024-09-23","close":1214.6492},{"date":"2024-09-24","close":1224.6052},{"date":"2024-09-25","close":1227.5922},{"date":"2024-09-26","close":1250.4912},{"date":"2024-09-27","close":1245.5132},{"date":"2024-09-30","close":1254.4738},{"date":"2024-10-02","close":1253.4781},{"date":"2024-10-04","close":1248.5},{"date":"2024-10-07","close":1274.386},{"date":"2024-10-08","close":1274.386},{"date":"2024-10-10","close":1250.4912},{"date":"2024-10-11","close":1251.4868},{"date":"2024-10-14","close":1268.4124},{"date":"2024-10-15","close":1269.408},{"date":"2024-10-16","close":1259.4518},{"date":"2024-10-17","close":1225.601},{"date":"2024-10-18","close":1220.6228},{"date":"2024-10-21","close":1221.6184},{"date":"2024-10-22","close":1194.7368},{"date":"2024-10-23","close":1216.6404},{"date":"2024-10-24","close":1252.4824},{"date":"2024-10-25","close":1229.5834},{"date":"2024-10-28","close":1240.5352},{"date":"2024-10-29","close":1227.5922},{"date":"2024-10-30","close":1244.5176},{"date":"2024-10-31","close":1245.5132},{"date":"2024-11-01","close":1235.557},{"date":"2024-11-04","close":1245.5132},{"date":"2024-11-05","close":1251.4868},{"date":"2024-11-06","close":1234.5614},{"date":"2024-11-07","close":1234.5614},{"date":"2024-11-08","close":1239.5396},{"date":"2024-11-11","close":1214.6492},{"date":"2024-11-12","close":1164.8684},{"date":"2024-11-13","close":1154.9124},{"date":"2024-11-14","close":1130.022},{"date":"2024-11-15","close":1114.0922},{"date":"2024-11-18","close":1117.079},{"date":"2024-11-19","close":1129.0264},{"date":"2024-11-20","close":1133.0088},{"date":"2024-11-21","close":1120.0658},{"date":"2024-11-22","close":1107.1228},{"date":"2024-11-25","close":1112.101},{"date":"2024-11-26","close":1106.1272},{"date":"2024-11-27","close":1103.1404},{"date":"2024-11-28","close":1108.1184},{"date":"2024-11-29","close":1102.1448},{"date":"2024-12-02","close":1094.1798},{"date":"2024-12-03","close":1091.193},{"date":"2024-12-04","close":1078.25},{"date":"2024-12-05","close":1041.4124},{"date":"2024-12-06","close":1029.465},{"date":"2024-12-09","close":980.6799},{"date":"2024-12-10","close":1009.5527},{"date":"2024-12-11","close":1097.1666},{"date":"2024-12-12","close":1090.1974},{"date":"2024-12-13","close":1128.0308},{"date":"2024-12-16","close":1107.1228},{"date":"2024-12-17","close":1102.1448},{"date":"2024-12-18","close":1126.0396},{"date":"2024-12-19","close":1111.1052},{"date":"2024-12-20","close":1075.2632},{"date":"2024-12-23","close":1080.2412},{"date":"2024-12-24","close":1076.2588},{"date":"2024-12-26","close":1084.2238},{"date":"2024-12-27","close":1068.2938},{"date":"2024-12-30","close":1054.3552},{"date":"2025-01-02","close":1062.3202},{"date":"2025-01-03","close":1080.2412},{"date":"2025-01-06","close":1101.1492},{"date":"2025-01-07","close":1119.0702},{"date":"2025-01-08","close":1115.0878},{"date":"2025-01-09","close":1135.0},{"date":"2025-01-10","close":1199.715},{"date":"2025-01-13","close":1176.8158},{"date":"2025-01-14","close":1183.7852},{"date":"2025-01-15","close":1149.9342},{"date":"2025-01-16","close":1162.8772},{"date":"2025-01-17","close":1174.8246},{"date":"2025-01-20","close":1171.8378},{"date":"2025-01-21","close":1167.8552},{"date":"2025-01-22","close":1158.8948},{"date":"2025-01-23","close":1145.9518},{"date":"2025-01-24","close":1157.8992},{"date":"2025-01-31","close":1179.8026},{"date":"2025-02-03","close":1135.0},{"date":"2025-02-04","close":1177.8114},{"date":"2025-02-05","close":1175.8202},{"date":"2025-02-06","close":1211.6624},{"date":"2025-02-07","close":1199.715},{"date":"2025-02-10","close":1197.7238},{"date":"2025-02-11","close":1210.6667},{"date":"2025-02-12","close":1192.7456},{"date":"2025-02-13","close":1194.7368},{"date":"2025-02-14","close":1202.7018},{"date":"2025-02-17","close":1193.7412},{"date":"2025-02-18","close":1194.7368},{"date":"2025-02-19","close":1186.772},{"date":"2025-02-20","close":1181.7938},{"date":"2025-02-21","close":1193.7412},{"date":"2025-02-24","close":1194.7368},{"date":"2025-02-25","close":1190.7544},{"date":"2025-02-26","close":1182.7896},{"date":"2025-02-27","close":1166.8596},{"date":"2025-02-28","close":1159.8904},{"date":"2025-03-04","close":1140.9738},{"date":"2025-03-05","close":1144.9562},{"date":"2025-03-06","close":1143.9606},{"date":"2025-03-07","close":1140.9738},{"date":"2025-03-10","close":1101.1492},{"date":"2025-03-11","close":1112.101},{"date":"2025-03-12","close":1112.101},{"date":"2025-03-13","close":1124.0482},{"date":"2025-03-14","close":1107.1228},{"date":"2025-03-17","close":1127.0352},{"date":"2025-03-18","close":1122.057},{"date":"2025-03-19","close":1122.057},{"date":"2025-03-20","close":1106.1272},{"date":"2025-03-21","close":1106.1272},{"date":"2025-03-24","close":1095.1754},{"date":"2025-03-25","close":1118.0746},{"date":"2025-03-26","close":1117.079},{"date":"2025-03-27","close":1118.0746},{"date":"2025-03-28","close":1108.1184},{"date":"2025-03-31","close":1080.2412},{"date":"2025-04-01","close":1099.158},{"date":"2025-04-02","close":1103.1404},{"date":"2025-04-03","close":1044.3992},{"date":"2025-04-04","close":1058.3378},{"date":"2025-04-07","close":1019.5088},{"date":"2025-04-08","close":1026.478},{"date":"2025-04-09","close":1060.329},{"date":"2025-04-10","close":1080.2412},{"date":"2025-04-11","close":1064.3114},{"date":"2025-04-14","close":1092.1886},{"date":"2025-04-15","close":1110.1096},{"date":"2025-04-16","close":1093.1842},{"date":"2025-04-17","close":1110.1096},{"date":"2025-04-18","close":1118.0746},{"date":"2025-04-21","close":1121.0614},{"date":"2025-04-22","close":1122.057},{"date":"2025-04-23","close":1119.0702},{"date":"2025-04-24","close":1140.9738},{"date":"2025-04-25","close":1149.9342},{"date":"2025-04-28","close":1143.9606},{"date":"2025-04-29","close":1147.943},{"date":"2025-04-30","close":1145.9518},{"date":"2025-05-02","close":1134.0044},{"date":"2025-05-07","close":1133.0088},{"date":"2025-05-08","close":1133.0088},{"date":"2025-05-09","close":1122.057},{"date":"2025-05-12","close":1148.9386},{"date":"2025-05-13","close":1135.9956},{"date":"2025-05-14","close":1143.9606},{"date":"2025-05-15","close":1153.9166},{"date":"2025-05-16","close":1166.8596},{"date":"2025-05-19","close":1171.8378},{"date":"2025-05-20","close":1189.7588},{"date":"2025-05-21","close":1199.715},{"date":"2025-05-22","close":1193.7412},{"date":"2025-05-23","close":1202.7018},{"date":"2025-05-26","close":1191.75},{"date":"2025-05-27","close":1209.671},{"date":"2025-05-28","close":1199.715},{"date":"2025-05-29","close":1209.671},{"date":"2025-05-30","close":1191.75},{"date":"2025-06-02","close":1179.8026},{"date":"2025-06-04","close":1194.7368},{"date":"2025-06-05","close":1212.658},{"date":"2025-06-09","close":1205.6886},{"date":"2025-06-10","close":1208.6754},{"date":"2025-06-11","close":1209.671},{"date":"2025-06-12","close":1214.6492},{"date":"2025-06-13","close":1176.8158},{"date":"2025-06-16","close":1181.7938},{"date":"2025-06-17","close":1192.7456},{"date":"2025-06-18","close":1199.715},{"date":"2025-06-19","close":1170.8422},{"date":"2025-06-20","close":1200.7106},{"date":"2025-06-23","close":1183.7852},{"date":"2025-06-24","close":1216.6404},{"date":"2025-06-25","close":1225.601},{"date":"2025-06-26","close":1226.5966},{"date":"2025-06-27","close":1209.671},{"date":"2025-06-30","close":1219.6272},{"date":"2025-07-01","close":1207.6798},{"date":"2025-07-02","close":1212.658},{"date":"2025-07-03","close":1221.6184},{"date":"2025-07-04","close":1204.693},{"date":"2025-07-07","close":1216.6404},{"date":"2025-07-08","close":1218.6316},{"date":"2025-07-09","close":1219.6272},{"date":"2025-07-10","close":1224.6052},{"date":"2025-07-11","close":1228.5878},{"date":"2025-07-14","close":1245.5132},{"date":"2025-07-15","close":1239.5396},{"date":"2025-07-16","close":1237.5482},{"date":"2025-07-17","close":1231.5746},{"date":"2025-07-18","close":1251.4868},{"date":"2025-07-21","close":1247.5044},{"date":"2025-07-22","close":1244.5176},{"date":"2025-07-23","close":1247.5044},{"date":"2025-07-24","close":1205.6886},{"date":"2025-07-25","close":1213.6536},{"date":"2025-07-28","close":1204.693},{"date":"2025-07-29","close":1180.7982},{"date":"2025-07-30","close":1189.7588},{"date":"2025-07-31","close":1192.7456},{"date":"2025-08-01","close":1158.8948},{"date":"2025-08-04","close":1164.8684},{"date":"2025-08-05","close":1178.807},{"date":"2025-08-06","close":1193.7412},{"date":"2025-08-07","close":1205.6886},{"date":"2025-08-08","close":1218.6316},{"date":"2025-08-11","close":1206.6842},{"date":"2025-08-12","close":1220.6228},{"date":"2025-08-13","close":1233.5658},{"date":"2025-08-14","close":1207.6798},{"date":"2025-08-18","close":1144.9562},{"date":"2025-08-19","close":1122.057},{"date":"2025-08-20","close":1130.022},{"date":"2025-08-21","close":1112.101},{"date":"2025-08-22","close":1169.8466},{"date":"2025-08-25","close":1179.8026},{"date":"2025-08-26","close":1184.7808},{"date":"2025-08-27","close":1184.7808},{"date":"2025-08-28","close":1151.9254},{"date":"2025-08-29","close":1194.7368},{"date":"2025-09-01","close":1172.8334},{"date":"2025-09-02","close":1183.7852},{"date":"2025-09-03","close":1202.7018},{"date":"2025-09-04","close":1177.8114},{"date":"2025-09-05","close":1174.8246},{"date":"2025-09-08","close":1151.9254},{"date":"2025-09-09","close":1147.943},{"date":"2025-09-10","close":1164.8684},{"date":"2025-09-11","close":1158.8948},{"date":"2025-09-12","close":1179.8026},{"date":"2025-09-15","close":1167.8552},{"date":"2025-09-16","close":1135.9956},{"date":"2025-09-17","close":1134.0044},{"date":"2025-09-18","close":1158.8948},{"date":"2025-09-19","close":1157.0},{"date":"2025-09-22","close":1134.0044},{"date":"2025-09-23","close":1160.886},{"date":"2025-09-24","close":1149.9342},{"date":"2025-09-25","close":1146.9474},{"date":"2025-09-26","close":1153.9166},{"date":"2025-09-29","close":1148.9386},{"date":"2025-09-30","close":1146.9474},{"date":"2025-10-01","close":1150.9298},{"date":"2025-10-02","close":1164.8684},{"date":"2025-10-10","close":1141.9694},{"date":"2025-10-13","close":1128.0308},{"date":"2025-10-14","close":1146.9474},{"date":"2025-10-15","close":1159.8904},{"date":"2025-10-16","close":1148.9386},{"date":"2025-10-17","close":1152.921},{"date":"2025-10-20","close":1155.908},{"date":"2025-10-21","close":1153.9166},{"date":"2025-10-22","close":1169.8466},{"date":"2025-10-23","close":1180.7982},{"date":"2025-10-24","close":1167.8552},{"date":"2025-10-27","close":1188.7632},{"date":"2025-10-28","close":1187.7676},{"date":"2025-10-29","close":1187.7676},{"date":"2025-10-30","close":1156.9036},{"date":"2025-10-31","close":1135.9956},{"date":"2025-11-03","close":1122.057},{"date":"2025-11-04","close":1110.1096},{"date":"2025-11-05","close":1085.2194},{"date":"2025-11-06","close":1128.0308},{"date":"2025-11-07","close":1096.171},{"date":"2025-11-10","close":1119.0702},{"date":"2025-11-11","close":1087.2106},{"date":"2025-11-12","close":1119.0702},{"date":"2025-11-13","close":1108.1184},{"date":"2025-11-14","close":1105.1316},{"date":"2025-11-17","close":1085.2194},{"date":"2025-11-18","close":1046.3904},{"date":"2025-11-19","close":1051.3684},{"date":"2025-11-20","close":1062.3202},{"date":"2025-11-21","close":1041.4124},{"date":"2025-11-24","close":1049.3772},{"date":"2025-11-25","close":1045.3948},{"date":"2025-11-26","close":1042.408},{"date":"2025-11-27","close":1047.386},{"date":"2025-11-28","close":1061.3246},{"date":"2025-12-01","close":1065.307},{"date":"2025-12-02","close":1069.2896},{"date":"2025-12-03","close":1085.2194},{"date":"2025-12-04","close":1080.2412},{"date":"2025-12-05","close":1098.1624},{"date":"2025-12-08","close":1110.1096},{"date":"2025-12-09","close":1152.921},{"date":"2025-12-10","close":1146.9474},{"date":"2025-12-11","close":1154.9124},{"date":"2025-12-12","close":1127.0352},{"date":"2025-12-15","close":1126.0396},{"date":"2025-12-16","close":1090.1974},{"date":"2025-12-17","close":1086.215},{"date":"2025-12-18","close":1124.0482},{"date":"2025-12-19","close":1135.0},{"date":"2025-12-22","close":1123.0526},{"date":"2025-12-23","close":1109.114},{"date":"2025-12-24","close":1110.1096},{"date":"2025-12-26","close":1135.0},{"date":"2025-12-29","close":1168.0},{"date":"2025-12-30","close":1518.0},{"date":"2026-01-02","close":1690.0},{"date":"2026-01-05","close":2095.0},{"date":"2026-01-06","close":1944.0},{"date":"2026-01-07","close":1875.0},{"date":"2026-01-08","close":2435.0},{"date":"2026-01-09","close":2710.0},{"date":"2026-01-12","close":3145.0},{"date":"2026-01-13","close":3105.0},{"date":"2026-01-14","close":2815.0},{"date":"2026-01-15","close":2715.0},{"date":"2026-01-16","close":2500.0},{"date":"2026-01-19","close":2450.0},{"date":"2026-01-20","close":2515.0},{"date":"2026-01-21","close":2280.0},{"date":"2026-01-22","close":2225.0},{"date":"2026-01-23","close":2195.0},{"date":"2026-01-26","close":2170.0},{"date":"2026-01-27","close":2110.0},{"date":"2026-01-28","close":2095.0},{"date":"2026-01-29","close":2190.0},{"date":"2026-01-30","close":2010.0},{"date":"2026-02-02","close":1924.0},{"date":"2026-02-03","close":1990.0},{"date":"2026-02-04","close":1992.0},{"date":"2026-02-05","close":1900.0},{"date":"2026-02-06","close":1832.0},{"date":"2026-02-09","close":1900.0},{"date":"2026-02-10","close":2045.0},{"date":"2026-02-11","close":1888.0},{"date":"2026-02-12","close":1887.0},{"date":"2026-02-13","close":1809.0},{"date":"2026-02-19","close":1808.0},{"date":"2026-02-20","close":1866.0},{"date":"2026-02-23","close":1825.0},{"date":"2026-02-24","close":1819.0},{"date":"2026-02-25","close":2055.0},{"date":"2026-02-26","close":1815.0},{"date":"2026-02-27","close":1780.0},{"date":"2026-03-03","close":1695.0},{"date":"2026-03-04","close":1505.0},{"date":"2026-03-05","close":1681.0},{"date":"2026-03-06","close":1705.0},{"date":"2026-03-09","close":1617.0},{"date":"2026-03-10","close":1694.0},{"date":"2026-03-11","close":1714.0},{"date":"2026-03-12","close":1745.0},{"date":"2026-03-13","close":1726.0},{"date":"2026-03-16","close":1716.0},{"date":"2026-03-17","close":1745.0},{"date":"2026-03-18","close":1700.0},{"date":"2026-03-19","close":1661.0},{"date":"2026-03-20","close":1688.0},{"date":"2026-03-23","close":1607.0},{"date":"2026-03-24","close":1666.0},{"date":"2026-03-25","close":1669.0},{"date":"2026-03-26","close":1633.0},{"date":"2026-03-27","close":1650.0},{"date":"2026-03-30","close":1613.0},{"date":"2026-03-31","close":1575.0},{"date":"2026-04-01","close":1679.0},{"date":"2026-04-02","close":1509.0},{"date":"2026-04-03","close":1572.0},{"date":"2026-04-06","close":1592.0},{"date":"2026-04-07","close":1605.0},{"date":"2026-04-08","close":1674.0},{"date":"2026-04-09","close":1655.0},{"date":"2026-04-10","close":1701.0},{"date":"2026-04-13","close":1730.0},{"date":"2026-04-14","close":1829.0},{"date":"2026-04-15","close":1791.0},{"date":"2026-04-16","close":1791.0},{"date":"2026-04-17","close":1760.0},{"date":"2026-04-20","close":1752.0},{"date":"2026-04-21","close":1717.0},{"date":"2026-04-22","close":1714.0},{"date":"2026-04-23","close":1691.0},{"date":"2026-04-24","close":1785.0},{"date":"2026-04-27","close":1812.0},{"date":"2026-04-28","close":1765.0},{"date":"2026-04-29","close":2020.0},{"date":"2026-04-30","close":1878.0},{"date":"2026-05-04","close":1908.0},{"date":"2026-05-06","close":1821.0},{"date":"2026-05-07","close":1760.0},{"date":"2026-05-08","close":1804.0},{"date":"2026-05-11","close":1950.0},{"date":"2026-05-12","close":2535.0},{"date":"2026-05-13","close":3295.0},{"date":"2026-05-14","close":3365.0},{"date":"2026-05-15","close":2785.0},{"date":"2026-05-18","close":2285.0},{"date":"2026-05-19","close":2405.0},{"date":"2026-05-20","close":3125.0},{"date":"2026-05-21","close":3190.0},{"date":"2026-05-22","close":3250.0},{"date":"2026-05-26","close":3270.0},{"date":"2026-05-27","close":2860.0},{"date":"2026-05-28","close":3035.0},{"date":"2026-05-29","close":3140.0},{"date":"2026-06-01","close":3050.0},{"date":"2026-06-02","close":2715.0},{"date":"2026-06-04","close":2845.0},{"date":"2026-06-05","close":2595.0},{"date":"2026-06-08","close":2300.0},{"date":"2026-06-09","close":2300.0},{"date":"2026-06-10","close":2105.0},{"date":"2026-06-11","close":2100.0},{"date":"2026-06-12","close":2100.0},{"date":"2026-06-15","close":2120.0},{"date":"2026-06-16","close":2755.0},{"date":"2026-06-17","close":2565.0},{"date":"2026-06-18","close":2820.0},{"date":"2026-06-19","close":2945.0},{"date":"2026-06-22","close":3210.0},{"date":"2026-06-23","close":3010.0},{"date":"2026-06-24","close":2570.0},{"date":"2026-06-25","close":2345.0},{"date":"2026-06-26","close":2520.0},{"date":"2026-06-29","close":2360.0},{"date":"2026-06-30","close":2640.0},{"date":"2026-07-01","close":2515.0},{"date":"2026-07-02","close":2290.0},{"date":"2026-07-03","close":2975.0},{"date":"2026-07-06","close":2710.0},{"date":"2026-07-07","close":2580.0},{"date":"2026-07-08","close":2440.0},{"date":"2026-07-09","close":2385.0},{"date":"2026-07-10","close":2480.0},{"date":"2026-07-13","close":2355.0},{"date":"2026-07-14","close":2250.0},{"date":"2026-07-15","close":2290.0},{"date":"2026-07-16","close":2140.0},{"date":"2026-07-20","close":1940.0},{"date":"2026-07-21","close":1982.0},{"date":"2026-07-22","close":1920.0},{"date":"2026-07-23","close":1980.0},{"date":"2026-07-24","close":1805.0},{"date":"2026-07-27","close":1801.0},{"date":"2026-07-28","close":1575.0},{"date":"2026-07-29","close":1454.0},{"date":"2026-07-30","close":1401.0},{"date":"2026-07-31","close":1563.0},{"date":"2026-08-03","close":1590.0},{"date":"2026-08-04","close":1637.0},{"date":"2026-08-05","close":1760.0},{"date":"2026-08-06","close":1759.0},{"date":"2026-08-07","close":1725.0},{"date":"2026-08-10","close":1814.0},{"date":"2026-08-11","close":1904.0},{"date":"2026-08-12","close":1951.0},{"date":"2026-08-13","close":1925.0},{"date":"2026-08-14","close":2025.0},{"date":"2026-08-18","close":1997.0},{"date":"2026-08-19","close":1970.0},{"date":"2026-08-20","close":2015.0},{"date":"2026-08-21","close":1925.0},{"date":"2026-08-24","close":1886.0},{"date":"2026-08-25","close":1942.0},{"date":"2026-08-26","close":1930.0},{"date":"2026-08-27","close":2020.0},{"date":"2026-08-28","close":2030.0},{"date":"2026-08-31","close":2060.0},{"date":"2026-09-01","close":2080.0},{"date":"2026-09-02","close":2170.0},{"date":"2026-09-03","close":2260.0},{"date":"2026-09-04","close":2135.0},{"date":"2026-09-07","close":2115.0},{"date":"2026-09-08","close":2090.0},{"date":"2026-09-09","close":2175.0},{"date":"2026-09-10","close":2100.0},{"date":"2026-09-11","close":2075.0},{"date":"2026-09-14","close":1970.0},{"date":"2026-09-15","close":1970.0},{"date":"2026-09-16","close":1955.0},{"date":"2026-09-17","close":2040.0},{"date":"2026-09-18","close":2045.0},{"date":"2026-09-21","close":2045.0},{"date":"2026-09-22","close":2065.0},{"date":"2026-09-23","close":1956.0},{"date":"2026-09-28","close":1964.0},{"date":"2026-09-29","close":1958.0},{"date":"2026-09-30","close":1950.0},{"date":"2026-10-01","close":1971.0},{"date":"2026-10-02","close":2005.0},{"date":"2026-10-06","close":1990.0},{"date":"2026-10-07","close":1954.0},{"date":"2026-10-08","close":1967.0},{"date":"2026-10-12","close":1850.0},{"date":"2026-10-13","close":1840.0},{"date":"2026-10-14","close":1813.0},{"date":"2026-10-15","close":1729.0},{"date":"2026-10-16","close":1747.0},{"date":"2026-10-19","close":1810.0},{"date":"2026-10-20","close":1710.0},{"date":"2026-10-21","close":1712.0},{"date":"2026-10-22","close":1616.0},{"date":"2026-10-23","close":1600.0}],"chart_data":[{"date":"2024-10-23","open":1195,"high":1245,"low":1194,"close":1217,"volume":40569,"rsi_14":39.08,"sma_20":1247.8,"sma_60":1246.2,"sma_120":1364.39},{"date":"2024-10-24","open":1217,"high":1294,"low":1217,"close":1252,"volume":123622,"rsi_14":49.76,"sma_20":1249.7,"sma_60":1244.52,"sma_120":1362.92},{"date":"2024-10-25","open":1256,"high":1287,"low":1207,"close":1230,"volume":61001,"rsi_14":45.81,"sma_20":1249.95,"sma_60":1242.53,"sma_120":1361.2},{"date":"2024-10-28","open":1230,"high":1262,"low":1228,"close":1241,"volume":23642,"rsi_14":41.98,"sma_20":1250.6,"sma_60":1241.03,"sma_120":1359.66},{"date":"2024-10-29","open":1241,"high":1249,"low":1204,"close":1228,"volume":98347,"rsi_14":39.56,"sma_20":1249.45,"sma_60":1238.95,"sma_120":1357.95},{"date":"2024-10-30","open":1223,"high":1249,"low":1215,"close":1245,"volume":25421,"rsi_14":48.62,"sma_20":1249.4,"sma_60":1237.13,"sma_120":1356.23},{"date":"2024-10-31","open":1229,"high":1269,"low":1220,"close":1246,"volume":34260,"rsi_14":48.62,"sma_20":1248.95,"sma_60":1235.57,"sma_120":1354.5},{"date":"2024-11-01","open":1246,"high":1246,"low":1215,"close":1236,"volume":40919,"rsi_14":42.18,"sma_20":1248.05,"sma_60":1233.78,"sma_120":1352.63},{"date":"2024-11-04","open":1240,"high":1259,"low":1225,"close":1246,"volume":83078,"rsi_14":44.55,"sma_20":1247.9,"sma_60":1231.8,"sma_120":1348.06},{"date":"2024-11-05","open":1246,"high":1265,"low":1243,"close":1251,"volume":33461,"rsi_14":48.15,"sma_20":1246.75,"sma_60":1230.08,"sma_120":1344.41},{"date":"2024-11-06","open":1239,"high":1264,"low":1215,"close":1235,"volume":35756,"rsi_14":52.26,"sma_20":1244.75,"sma_60":1231.85,"sma_120":1340.93},{"date":"2024-11-07","open":1238,"high":1266,"low":1230,"close":1235,"volume":11113,"rsi_14":52.79,"sma_20":1243.8,"sma_60":1233.0,"sma_120":1337.17},{"date":"2024-11-08","open":1226,"high":1240,"low":1209,"close":1240,"volume":21882,"rsi_14":54.41,"sma_20":1243.2,"sma_60":1233.73,"sma_120":1334.03},{"date":"2024-11-11","open":1228,"high":1240,"low":1215,"close":1215,"volume":50280,"rsi_14":54.95,"sma_20":1240.5,"sma_60":1234.27,"sma_120":1330.92},{"date":"2024-11-12","open":1202,"high":1208,"low":1158,"close":1165,"volume":77366,"rsi_14":38.7,"sma_20":1235.25,"sma_60":1233.8,"sma_120":1326.22},{"date":"2024-11-13","open":1153,"high":1179,"low":1105,"close":1155,"volume":90879,"rsi_14":25.98,"sma_20":1230.0,"sma_60":1232.55,"sma_120":1322.16},{"date":"2024-11-14","open":1155,"high":1158,"low":1127,"close":1130,"volume":47072,"rsi_14":25.73,"sma_20":1225.2,"sma_60":1230.97,"sma_120":1318.18},{"date":"2024-11-15","open":1098,"high":1122,"low":1079,"close":1114,"volume":113516,"rsi_14":19.91,"sma_20":1219.85,"sma_60":1229.0,"sma_120":1314.33},{"date":"2024-11-18","open":1103,"high":1120,"low":1096,"close":1117,"volume":39751,"rsi_14":22.39,"sma_20":1214.6,"sma_60":1227.32,"sma_120":1310.41},{"date":"2024-11-19","open":1117,"high":1134,"low":1096,"close":1129,"volume":53068,"rsi_14":20.41,"sma_20":1211.3,"sma_60":1225.7,"sma_120":1306.55},{"date":"2024-11-20","open":1118,"high":1134,"low":1105,"close":1133,"volume":29773,"rsi_14":21.61,"sma_20":1207.1,"sma_60":1223.92,"sma_120":1303.08},{"date":"2024-11-21","open":1132,"high":1132,"low":1113,"close":1120,"volume":14484,"rsi_14":21.29,"sma_20":1200.45,"sma_60":1221.87,"sma_120":1299.72},{"date":"2024-11-22","open":1118,"high":1120,"low":1101,"close":1107,"volume":28507,"rsi_14":16.1,"sma_20":1194.3,"sma_60":1219.73,"sma_120":1296.42},{"date":"2024-11-25","open":1099,"high":1120,"low":1099,"close":1112,"volume":63173,"rsi_14":15.69,"sma_20":1187.85,"sma_60":1217.6,"sma_120":1293.3},{"date":"2024-11-26","open":1120,"high":1120,"low":1096,"close":1106,"volume":34465,"rsi_14":16.58,"sma_20":1181.75,"sma_60":1215.75,"sma_120":1290.27},{"date":"2024-11-27","open":1119,"high":1119,"low":1098,"close":1103,"volume":27835,"rsi_14":16.58,"sma_20":1174.65,"sma_60":1213.83,"sma_120":1287.17},{"date":"2024-11-28","open":1110,"high":1110,"low":1103,"close":1108,"volume":5556,"rsi_14":15.26,"sma_20":1167.75,"sma_60":1212.07,"sma_120":1284.14},{"date":"2024-11-29","open":1108,"high":1111,"low":1098,"close":1102,"volume":49239,"rsi_14":16.96,"sma_20":1161.05,"sma_60":1210.15,"sma_120":1280.91},{"date":"2024-12-02","open":1102,"high":1102,"low":1086,"close":1094,"volume":48626,"rsi_14":22.48,"sma_20":1153.45,"sma_60":1208.23,"sma_120":1277.78},{"date":"2024-12-03","open":1087,"high":1095,"low":1087,"close":1091,"volume":21789,"rsi_14":23.77,"sma_20":1145.4,"sma_60":1205.83,"sma_120":1274.91},{"date":"2024-12-04","open":1076,"high":1091,"low":1076,"close":1078,"volume":19045,"rsi_14":26.36,"sma_20":1137.55,"sma_60":1203.38,"sma_120":1271.79},{"date":"2024-12-05","open":1073,"high":1076,"low":1011,"close":1041,"volume":75784,"rsi_14":22.14,"sma_20":1128.0,"sma_60":1200.6,"sma_120":1268.32},{"date":"2024-12-06","open":1041,"high":1041,"low":986,"close":1029,"volume":102808,"rsi_14":18.57,"sma_20":1117.45,"sma_60":1197.9,"sma_120":1264.38},{"date":"2024-12-09","open":991,"high":1010,"low":981,"close":981,"volume":44320,"rsi_14":7.91,"sma_20":1105.7,"sma_60":1194.52,"sma_120":1260.13},{"date":"2024-12-10","open":962,"high":1011,"low":962,"close":1010,"volume":54722,"rsi_14":19.31,"sma_20":1097.9,"sma_60":1191.63,"sma_120":1256.11},{"date":"2024-12-11","open":1010,"high":1097,"low":1010,"close":1097,"volume":167820,"rsi_14":45.85,"sma_20":1095.0,"sma_60":1190.08,"sma_120":1252.79},{"date":"2024-12-12","open":1085,"high":1135,"low":1075,"close":1090,"volume":79695,"rsi_14":46.86,"sma_20":1093.0,"sma_60":1188.2,"sma_120":1249.46},{"date":"2024-12-13","open":1079,"high":1130,"low":1075,"close":1128,"volume":51433,"rsi_14":52.63,"sma_20":1093.7,"sma_60":1186.93,"sma_120":1246.65},{"date":"2024-12-16","open":1128,"high":1153,"low":1107,"close":1107,"volume":40415,"rsi_14":50.16,"sma_20":1093.2,"sma_60":1185.42,"sma_120":1243.73},{"date":"2024-12-17","open":1107,"high":1107,"low":1080,"close":1102,"volume":19942,"rsi_14":49.84,"sma_20":1091.85,"sma_60":1183.78,"sma_120":1240.89},{"date":"2024-12-18","open":1102,"high":1130,"low":1096,"close":1126,"volume":11983,"rsi_14":52.65,"sma_20":1091.5,"sma_60":1182.13,"sma_120":1238.33},{"date":"2024-12-19","open":1124,"high":1124,"low":1111,"close":1111,"volume":5640,"rsi_14":51.29,"sma_20":1091.05,"sma_60":1180.4,"sma_120":1235.43},{"date":"2024-12-20","open":1099,"high":1111,"low":1075,"close":1075,"volume":55161,"rsi_14":47.48,"sma_20":1089.45,"sma_60":1177.9,"sma_120":1232.16},{"date":"2024-12-23","open":1075,"high":1145,"low":1075,"close":1080,"volume":48615,"rsi_14":48.55,"sma_20":1087.85,"sma_60":1175.43,"sma_120":1229.15},{"date":"2024-12-24","open":1069,"high":1091,"low":1069,"close":1076,"volume":54198,"rsi_14":49.73,"sma_20":1086.35,"sma_60":1172.52,"sma_120":1226.31},{"date":"2024-12-26","open":1085,"high":1085,"low":1075,"close":1084,"volume":26636,"rsi_14":56.3,"sma_20":1085.4,"sma_60":1169.82,"sma_120":1223.8},{"date":"2024-12-27","open":1084,"high":1090,"low":1063,"close":1068,"volume":23923,"rsi_14":55.65,"sma_20":1083.4,"sma_60":1166.7,"sma_120":1221.22},{"date":"2024-12-30","open":1068,"high":1068,"low":1017,"close":1054,"volume":38894,"rsi_14":61.94,"sma_20":1081.0,"sma_60":1163.37,"sma_120":1218.8},{"date":"2025-01-02","open":1054,"high":1062,"low":1045,"close":1062,"volume":52417,"rsi_14":59.17,"sma_20":1079.4,"sma_60":1160.25,"sma_120":1216.52},{"date":"2025-01-03","open":1062,"high":1085,"low":1062,"close":1080,"volume":25085,"rsi_14":46.12,"sma_20":1078.85,"sma_60":1157.0,"sma_120":1214.21},{"date":"2025-01-06","open":1080,"high":1139,"low":1078,"close":1101,"volume":37337,"rsi_14":52.36,"sma_20":1080.0,"sma_60":1154.1,"sma_120":1211.88},{"date":"2025-01-07","open":1089,"high":1130,"low":1089,"close":1119,"volume":44822,"rsi_14":47.89,"sma_20":1083.9,"sma_60":1151.9,"sma_120":1209.83},{"date":"2025-01-08","open":1117,"high":1143,"low":1111,"close":1115,"volume":29079,"rsi_14":52.04,"sma_20":1088.2,"sma_60":1149.62,"sma_120":1207.41},{"date":"2025-01-09","open":1125,"high":1138,"low":1115,"close":1135,"volume":49620,"rsi_14":57.82,"sma_20":1095.95,"sma_60":1147.38,"sma_120":1205.22},{"date":"2025-01-10","open":1120,"high":1200,"low":1120,"close":1200,"volume":112180,"rsi_14":64.68,"sma_20":1105.5,"sma_60":1146.22,"sma_120":1203.58},{"date":"2025-01-13","open":1199,"high":1201,"low":1177,"close":1177,"volume":76499,"rsi_14":62.69,"sma_20":1109.5,"sma_60":1144.83,"sma_120":1201.76},{"date":"2025-01-14","open":1177,"high":1195,"low":1163,"close":1184,"volume":32947,"rsi_14":73.59,"sma_20":1114.2,"sma_60":1144.13,"sma_120":1200.08},{"date":"2025-01-15","open":1184,"high":1188,"low":1137,"close":1150,"volume":59394,"rsi_14":63.46,"sma_20":1115.3,"sma_60":1142.95,"sma_120":1198.06},{"date":"2025-01-16","open":1150,"high":1211,"low":1150,"close":1163,"volume":36946,"rsi_14":66.17,"sma_20":1118.1,"sma_60":1141.97,"sma_120":1196.35},{"date":"2025-01-17","open":1163,"high":1183,"low":1158,"close":1175,"volume":17568,"rsi_14":66.67,"sma_20":1121.75,"sma_60":1141.63,"sma_120":1194.87},{"date":"2025-01-20","open":1172,"high":1195,"low":1167,"close":1172,"volume":14297,"rsi_14":70.0,"sma_20":1124.05,"sma_60":1140.88,"sma_120":1193.54},{"date":"2025-01-21","open":1172,"high":1175,"low":1150,"close":1168,"volume":30448,"rsi_14":72.8,"sma_20":1126.9,"sma_60":1139.47,"sma_120":1191.99},{"date":"2025-01-22","open":1180,"high":1190,"low":1156,"close":1159,"volume":27186,"rsi_14":69.32,"sma_20":1131.1,"sma_60":1138.28,"sma_120":1190.41},{"date":"2025-01-23","open":1165,"high":1190,"low":1146,"close":1146,"volume":37851,"rsi_14":63.41,"sma_20":1134.4,"sma_60":1136.7,"sma_120":1188.87},{"date":"2025-01-24","open":1154,"high":1175,"low":1148,"close":1158,"volume":11181,"rsi_14":62.03,"sma_20":1138.5,"sma_60":1135.53,"sma_120":1187.24},{"date":"2025-01-31","open":1146,"high":1186,"low":1136,"close":1180,"volume":68357,"rsi_14":62.66,"sma_20":1143.3,"sma_60":1134.45,"sma_120":1185.79},{"date":"2025-02-03","open":1168,"high":1189,"low":1132,"close":1135,"volume":85665,"rsi_14":53.55,"sma_20":1146.65,"sma_60":1132.6,"sma_120":1184.08},{"date":"2025-02-04","open":1126,"high":1191,"low":1126,"close":1178,"volume":74158,"rsi_14":57.05,"sma_20":1152.85,"sma_60":1131.63,"sma_120":1182.71},{"date":"2025-02-05","open":1185,"high":1193,"low":1167,"close":1176,"volume":38524,"rsi_14":45.04,"sma_20":1158.55,"sma_60":1130.47,"sma_120":1181.13},{"date":"2025-02-06","open":1185,"high":1225,"low":1160,"close":1212,"volume":126222,"rsi_14":56.86,"sma_20":1165.15,"sma_60":1129.8,"sma_120":1179.94},{"date":"2025-02-07","open":1200,"high":1226,"low":1189,"close":1200,"volume":29765,"rsi_14":53.08,"sma_20":1170.1,"sma_60":1129.22,"sma_120":1180.53},{"date":"2025-02-10","open":1169,"high":1200,"low":1169,"close":1198,"volume":42860,"rsi_14":60.53,"sma_20":1174.05,"sma_60":1128.65,"sma_120":1180.83},{"date":"2025-02-11","open":1198,"high":1213,"low":1195,"close":1211,"volume":20692,"rsi_14":60.53,"sma_20":1178.85,"sma_60":1128.17,"sma_120":1180.95},{"date":"2025-02-12","open":1211,"high":1220,"low":1193,"close":1193,"volume":12141,"rsi_14":53.85,"sma_20":1181.75,"sma_60":1127.8,"sma_120":1181.03},{"date":"2025-02-13","open":1185,"high":1208,"low":1182,"close":1195,"volume":24100,"rsi_14":54.94,"sma_20":1181.5,"sma_60":1128.3,"sma_120":1181.05},{"date":"2025-02-14","open":1185,"high":1210,"low":1185,"close":1203,"volume":16258,"rsi_14":57.38,"sma_20":1182.8,"sma_60":1129.1,"sma_120":1180.83},{"date":"2025-02-17","open":1203,"high":1210,"low":1192,"close":1194,"volume":14938,"rsi_14":57.38,"sma_20":1183.3,"sma_60":1130.17,"sma_120":1180.57},{"date":"2025-02-18","open":1197,"high":1200,"low":1190,"close":1195,"volume":15079,"rsi_14":60.89,"sma_20":1185.55,"sma_60":1131.52,"sma_120":1180.26},{"date":"2025-02-19","open":1182,"high":1203,"low":1181,"close":1187,"volume":23451,"rsi_14":56.56,"sma_20":1186.75,"sma_60":1132.68,"sma_120":1180.0},{"date":"2025-02-20","open":1187,"high":1195,"low":1181,"close":1182,"volume":20285,"rsi_14":50.49,"sma_20":1187.1,"sma_60":1133.57,"sma_120":1179.63},{"date":"2025-02-21","open":1182,"high":1194,"low":1176,"close":1194,"volume":27485,"rsi_14":67.25,"sma_20":1188.2,"sma_60":1134.58,"sma_120":1179.25},{"date":"2025-02-24","open":1184,"high":1209,"low":1182,"close":1195,"volume":6424,"rsi_14":56.59,"sma_20":1189.55,"sma_60":1135.83,"sma_120":1178.85},{"date":"2025-02-25","open":1195,"high":1207,"low":1186,"close":1191,"volume":19990,"rsi_14":55.73,"sma_20":1191.15,"sma_60":1137.23,"sma_120":1178.48},{"date":"2025-02-26","open":1177,"high":1193,"low":1175,"close":1183,"volume":30876,"rsi_14":35.92,"sma_20":1193.0,"sma_60":1138.42,"sma_120":1178.01},{"date":"2025-02-27","open":1183,"high":1183,"low":1155,"close":1167,"volume":111473,"rsi_14":34.58,"sma_20":1193.45,"sma_60":1139.43,"sma_120":1177.59},{"date":"2025-02-28","open":1154,"high":1182,"low":1145,"close":1160,"volume":23429,"rsi_14":33.04,"sma_20":1192.45,"sma_60":1140.38,"sma_120":1177.11},{"date":"2025-03-04","open":1160,"high":1174,"low":1141,"close":1141,"volume":12695,"rsi_14":20.34,"sma_20":1192.75,"sma_60":1140.93,"sma_120":1176.5},{"date":"2025-03-05","open":1141,"high":1155,"low":1130,"close":1145,"volume":19928,"rsi_14":26.92,"sma_20":1191.1,"sma_60":1141.65,"sma_120":1175.9},{"date":"2025-03-06","open":1145,"high":1152,"low":1133,"close":1144,"volume":18114,"rsi_14":25.24,"sma_20":1189.5,"sma_60":1142.48,"sma_120":1175.36},{"date":"2025-03-07","open":1144,"high":1150,"low":1124,"close":1141,"volume":39178,"rsi_14":18.37,"sma_20":1185.95,"sma_60":1143.32,"sma_120":1174.58},{"date":"2025-03-10","open":1116,"high":1129,"low":1097,"close":1101,"volume":44312,"rsi_14":13.95,"sma_20":1181.0,"sma_60":1143.7,"sma_120":1173.54},{"date":"2025-03-11","open":1084,"high":1112,"low":1075,"close":1112,"volume":36805,"rsi_14":20.14,"sma_20":1176.7,"sma_60":1144.88,"sma_120":1172.74},{"date":"2025-03-12","open":1094,"high":1140,"low":1094,"close":1112,"volume":12730,"rsi_14":21.37,"sma_20":1171.75,"sma_60":1146.27,"sma_120":1172.08},{"date":"2025-03-13","open":1129,"high":1160,"low":1092,"close":1124,"volume":22154,"rsi_14":28.99,"sma_20":1168.3,"sma_60":1148.67,"sma_120":1171.59},{"date":"2025-03-14","open":1120,"high":1120,"low":1105,"close":1107,"volume":14073,"rsi_14":19.58,"sma_20":1163.9,"sma_60":1150.3,"sma_120":1170.97},{"date":"2025-03-17","open":1119,"high":1135,"low":1111,"close":1127,"volume":30574,"rsi_14":29.01,"sma_20":1160.1,"sma_60":1150.8,"sma_120":1170.44},{"date":"2025-03-18","open":1126,"high":1126,"low":1110,"close":1122,"volume":15836,"rsi_14":28.83,"sma_20":1156.5,"sma_60":1151.33,"sma_120":1169.77},{"date":"2025-03-19","open":1122,"high":1135,"low":1117,"close":1122,"volume":8993,"rsi_14":30.32,"sma_20":1152.85,"sma_60":1151.23,"sma_120":1169.08},{"date":"2025-03-20","open":1122,"high":1123,"low":1106,"close":1106,"volume":24515,"rsi_14":30.32,"sma_20":1148.8,"sma_60":1151.22,"sma_120":1168.32},{"date":"2025-03-21","open":1106,"high":1120,"low":1095,"close":1106,"volume":29554,"rsi_14":31.76,"sma_20":1145.0,"sma_60":1151.28,"sma_120":1167.53},{"date":"2025-03-24","open":1106,"high":1130,"low":1095,"close":1095,"volume":24603,"rsi_14":33.57,"sma_20":1140.05,"sma_60":1150.77,"sma_120":1166.45},{"date":"2025-03-25","open":1105,"high":1122,"low":1100,"close":1118,"volume":43579,"rsi_14":41.51,"sma_20":1136.2,"sma_60":1150.88,"sma_120":1165.64},{"date":"2025-03-26","open":1118,"high":1137,"low":1106,"close":1117,"volume":19003,"rsi_14":41.51,"sma_20":1132.5,"sma_60":1151.58,"sma_120":1164.74},{"date":"2025-03-27","open":1117,"high":1118,"low":1102,"close":1118,"volume":30439,"rsi_14":42.68,"sma_20":1129.25,"sma_60":1152.22,"sma_120":1163.83},{"date":"2025-03-28","open":1106,"high":1117,"low":1103,"close":1108,"volume":7382,"rsi_14":52.76,"sma_20":1126.3,"sma_60":1152.75,"sma_120":1162.63},{"date":"2025-03-31","open":1110,"high":1136,"low":1079,"close":1080,"volume":56122,"rsi_14":38.89,"sma_20":1122.3,"sma_60":1152.68,"sma_120":1161.25},{"date":"2025-04-01","open":1080,"high":1108,"low":1080,"close":1099,"volume":27717,"rsi_14":46.01,"sma_20":1120.2,"sma_60":1153.2,"sma_120":1159.95},{"date":"2025-04-02","open":1103,"high":1127,"low":1095,"close":1103,"volume":22654,"rsi_14":43.23,"sma_20":1118.1,"sma_60":1154.02,"sma_120":1158.69},{"date":"2025-04-03","open":1096,"high":1115,"low":1044,"close":1044,"volume":125753,"rsi_14":34.01,"sma_20":1113.1,"sma_60":1153.72,"sma_120":1156.98},{"date":"2025-04-04","open":1043,"high":1072,"low":1043,"close":1058,"volume":81175,"rsi_14":31.94,"sma_20":1108.95,"sma_60":1153.35,"sma_120":1155.17},{"date":"2025-04-07","open":1045,"high":1057,"low":1016,"close":1020,"volume":84420,"rsi_14":27.11,"sma_20":1104.85,"sma_60":1151.98,"sma_120":1153.04},{"date":"2025-04-08","open":1021,"high":1045,"low":1015,"close":1026,"volume":98891,"rsi_14":29.31,"sma_20":1100.55,"sma_60":1150.43,"sma_120":1151.17},{"date":"2025-04-09","open":1010,"high":1060,"low":1007,"close":1060,"volume":78525,"rsi_14":40.8,"sma_20":1097.95,"sma_60":1149.52,"sma_120":1149.57},{"date":"2025-04-10","open":1080,"high":1113,"low":1049,"close":1080,"volume":50173,"rsi_14":45.19,"sma_20":1095.75,"sma_60":1148.6,"sma_120":1147.99},{"date":"2025-04-11","open":1080,"high":1080,"low":1051,"close":1064,"volume":60069,"rsi_14":44.36,"sma_20":1093.6,"sma_60":1146.33,"sma_120":1146.28},{"date":"2025-04-14","open":1064,"high":1092,"low":1048,"close":1092,"volume":287379,"rsi_14":45.36,"sma_20":1091.85,"sma_60":1144.92,"sma_120":1144.88},{"date":"2025-04-15","open":1194,"high":1312,"low":1110,"close":1110,"volume":1647782,"rsi_14":48.82,"sma_20":1091.25,"sma_60":1143.68,"sma_120":1143.91},{"date":"2025-04-16","open":1117,"high":1154,"low":1091,"close":1093,"volume":180234,"rsi_14":46.01,"sma_20":1089.8,"sma_60":1142.73,"sma_120":1142.84},{"date":"2025-04-17","open":1086,"high":1117,"low":1086,"close":1110,"volume":68737,"rsi_14":50.31,"sma_20":1090.0,"sma_60":1141.85,"sma_120":1141.91},{"date":"2025-04-18","open":1142,"high":1142,"low":1100,"close":1118,"volume":55409,"rsi_14":56.33,"sma_20":1090.6,"sma_60":1140.9,"sma_120":1141.27},{"date":"2025-04-21","open":1119,"high":1139,"low":1119,"close":1121,"volume":66606,"rsi_14":53.87,"sma_20":1091.9,"sma_60":1140.05,"sma_120":1140.47},{"date":"2025-04-22","open":1146,"high":1146,"low":1109,"close":1122,"volume":49030,"rsi_14":53.38,"sma_20":1092.1,"sma_60":1139.28,"sma_120":1139.38},{"date":"2025-04-23","open":1123,"high":1137,"low":1115,"close":1119,"volume":46578,"rsi_14":66.67,"sma_20":1092.2,"sma_60":1138.62,"sma_120":1138.45},{"date":"2025-04-24","open":1122,"high":1155,"low":1122,"close":1141,"volume":47132,"rsi_14":67.81,"sma_20":1093.35,"sma_60":1138.53,"sma_120":1137.62},{"date":"2025-04-25","open":1153,"high":1160,"low":1134,"close":1150,"volume":64134,"rsi_14":82.27,"sma_20":1095.45,"sma_60":1138.4,"sma_120":1136.97},{"date":"2025-04-28","open":1139,"high":1160,"low":1139,"close":1144,"volume":34421,"rsi_14":79.21,"sma_20":1098.65,"sma_60":1137.8,"sma_120":1136.12},{"date":"2025-04-29","open":1147,"high":1154,"low":1137,"close":1148,"volume":34036,"rsi_14":75.58,"sma_20":1101.1,"sma_60":1138.02,"sma_120":1135.31},{"date":"2025-04-30","open":1148,"high":1162,"low":1130,"close":1146,"volume":30567,"rsi_14":71.43,"sma_20":1103.25,"sma_60":1137.48,"sma_120":1134.56},{"date":"2025-05-02","open":1145,"high":1146,"low":1125,"close":1134,"volume":30028,"rsi_14":73.33,"sma_20":1107.75,"sma_60":1136.78,"sma_120":1133.62},{"date":"2025-05-07","open":1134,"high":1152,"low":1131,"close":1133,"volume":27315,"rsi_14":66.67,"sma_20":1111.5,"sma_60":1135.47,"sma_120":1132.63},{"date":"2025-05-08","open":1135,"high":1152,"low":1132,"close":1133,"volume":11651,"rsi_14":60.95,"sma_20":1117.2,"sma_60":1134.35,"sma_120":1131.78},{"date":"2025-05-09","open":1131,"high":1160,"low":1119,"close":1122,"volume":29639,"rsi_14":64.65,"sma_20":1122.0,"sma_60":1133.08,"sma_120":1130.87},{"date":"2025-05-12","open":1134,"high":1182,"low":1134,"close":1149,"volume":41983,"rsi_14":67.89,"sma_20":1126.45,"sma_60":1132.05,"sma_120":1130.11},{"date":"2025-05-13","open":1149,"high":1165,"low":1136,"close":1136,"volume":15289,"rsi_14":57.89,"sma_20":1129.25,"sma_60":1131.1,"sma_120":1129.45},{"date":"2025-05-14","open":1136,"high":1175,"low":1127,"close":1144,"volume":33929,"rsi_14":59.66,"sma_20":1133.25,"sma_60":1130.25,"sma_120":1129.28},{"date":"2025-05-15","open":1149,"high":1171,"low":1145,"close":1154,"volume":23223,"rsi_14":62.5,"sma_20":1136.35,"sma_60":1129.43,"sma_120":1129.27},{"date":"2025-05-16","open":1175,"high":1175,"low":1160,"close":1167,"volume":111150,"rsi_14":67.39,"sma_20":1139.2,"sma_60":1128.98,"sma_120":1129.58},{"date":"2025-05-19","open":1158,"high":1181,"low":1152,"close":1172,"volume":80073,"rsi_14":62.81,"sma_20":1143.15,"sma_60":1128.6,"sma_120":1130.06},{"date":"2025-05-20","open":1168,"high":1194,"low":1165,"close":1190,"volume":63443,"rsi_14":65.38,"sma_20":1147.15,"sma_60":1128.65,"sma_120":1130.67},{"date":"2025-05-21","open":1196,"high":1202,"low":1181,"close":1200,"volume":48080,"rsi_14":70.9,"sma_20":1151.25,"sma_60":1128.95,"sma_120":1131.26},{"date":"2025-05-22","open":1203,"high":1225,"low":1194,"close":1194,"volume":32274,"rsi_14":66.91,"sma_20":1154.9,"sma_60":1128.95,"sma_120":1131.77},{"date":"2025-05-23","open":1194,"high":1213,"low":1185,"close":1203,"volume":25449,"rsi_14":69.93,"sma_20":1158.95,"sma_60":1129.08,"sma_120":1132.46},{"date":"2025-05-26","open":1203,"high":1218,"low":1188,"close":1192,"volume":41436,"rsi_14":70.42,"sma_20":1162.6,"sma_60":1129.1,"sma_120":1133.17},{"date":"2025-05-27","open":1197,"high":1230,"low":1183,"close":1210,"volume":54864,"rsi_14":74.21,"sma_20":1166.05,"sma_60":1129.55,"sma_120":1133.98},{"date":"2025-05-28","open":1211,"high":1215,"low":1195,"close":1200,"volume":36116,"rsi_14":69.82,"sma_20":1168.55,"sma_60":1130.1,"sma_120":1134.77},{"date":"2025-05-29","open":1210,"high":1211,"low":1186,"close":1210,"volume":42828,"rsi_14":76.19,"sma_20":1171.85,"sma_60":1130.93,"sma_120":1135.66},{"date":"2025-05-30","open":1210,"high":1212,"low":1191,"close":1192,"volume":34243,"rsi_14":63.52,"sma_20":1174.05,"sma_60":1131.78,"sma_120":1136.36},{"date":"2025-06-02","open":1192,"high":1197,"low":1176,"close":1180,"volume":21205,"rsi_14":63.92,"sma_20":1175.75,"sma_60":1132.37,"sma_120":1137.01},{"date":"2025-06-04","open":1180,"high":1245,"low":1178,"close":1195,"volume":43341,"rsi_14":65.45,"sma_20":1178.8,"sma_60":1133.22,"sma_120":1137.85},{"date":"2025-06-05","open":1195,"high":1220,"low":1194,"close":1213,"volume":49732,"rsi_14":67.05,"sma_20":1182.8,"sma_60":1134.42,"sma_120":1138.87},{"date":"2025-06-09","open":1214,"high":1227,"low":1204,"close":1206,"volume":53970,"rsi_14":61.68,"sma_20":1186.45,"sma_60":1136.17,"sma_120":1139.93},{"date":"2025-06-10","open":1215,"high":1223,"low":1206,"close":1209,"volume":28557,"rsi_14":61.21,"sma_20":1190.8,"sma_60":1137.78,"sma_120":1141.33},{"date":"2025-06-11","open":1209,"high":1222,"low":1198,"close":1210,"volume":50828,"rsi_14":56.76,"sma_20":1193.85,"sma_60":1139.42,"sma_120":1142.84},{"date":"2025-06-12","open":1216,"high":1218,"low":1206,"close":1215,"volume":19137,"rsi_14":55.24,"sma_20":1197.8,"sma_60":1140.93,"sma_120":1144.8},{"date":"2025-06-13","open":1227,"high":1227,"low":1177,"close":1177,"volume":34084,"rsi_14":45.14,"sma_20":1199.45,"sma_60":1142.1,"sma_120":1146.2},{"date":"2025-06-16","open":1177,"high":1199,"low":1166,"close":1182,"volume":23132,"rsi_14":43.86,"sma_20":1200.85,"sma_60":1143.02,"sma_120":1146.91},{"date":"2025-06-17","open":1184,"high":1227,"low":1181,"close":1193,"volume":27482,"rsi_14":50.29,"sma_20":1202.15,"sma_60":1144.2,"sma_120":1147.77},{"date":"2025-06-18","open":1180,"high":1204,"low":1179,"close":1200,"volume":28725,"rsi_14":46.88,"sma_20":1203.55,"sma_60":1145.5,"sma_120":1148.37},{"date":"2025-06-19","open":1200,"high":1215,"low":1152,"close":1171,"volume":34167,"rsi_14":41.9,"sma_20":1202.6,"sma_60":1146.58,"sma_120":1148.9},{"date":"2025-06-20","open":1195,"high":1204,"low":1180,"close":1201,"volume":44962,"rsi_14":47.74,"sma_20":1202.65,"sma_60":1148.17,"sma_120":1149.72},{"date":"2025-06-23","open":1201,"high":1201,"low":1183,"close":1184,"volume":15149,"rsi_14":47.98,"sma_20":1202.15,"sma_60":1149.65,"sma_120":1150.21},{"date":"2025-06-24","open":1185,"high":1225,"low":1185,"close":1217,"volume":51065,"rsi_14":58.45,"sma_20":1202.85,"sma_60":1151.3,"sma_120":1151.09},{"date":"2025-06-25","open":1217,"high":1253,"low":1199,"close":1226,"volume":42185,"rsi_14":57.28,"sma_20":1204.55,"sma_60":1153.12,"sma_120":1152.35},{"date":"2025-06-26","open":1226,"high":1238,"low":1215,"close":1227,"volume":44971,"rsi_14":53.57,"sma_20":1205.4,"sma_60":1154.93,"sma_120":1153.58},{"date":"2025-06-27","open":1227,"high":1235,"low":1195,"close":1210,"volume":36480,"rsi_14":50.97,"sma_20":1205.9,"sma_60":1156.63,"sma_120":1154.69},{"date":"2025-06-30","open":1210,"high":1235,"low":1193,"close":1220,"volume":36632,"rsi_14":52.58,"sma_20":1206.4,"sma_60":1158.97,"sma_120":1155.83},{"date":"2025-07-01","open":1219,"high":1233,"low":1204,"close":1208,"volume":20226,"rsi_14":49.55,"sma_20":1207.2,"sma_60":1160.78,"sma_120":1156.99},{"date":"2025-07-02","open":1237,"high":1237,"low":1201,"close":1213,"volume":38020,"rsi_14":49.55,"sma_20":1208.85,"sma_60":1162.62,"sma_120":1158.32},{"date":"2025-07-03","open":1236,"high":1236,"low":1213,"close":1222,"volume":38101,"rsi_14":61.54,"sma_20":1210.2,"sma_60":1165.58,"sma_120":1159.65},{"date":"2025-07-04","open":1222,"high":1222,"low":1205,"close":1205,"volume":11281,"rsi_14":55.56,"sma_20":1209.8,"sma_60":1168.03,"sma_120":1160.69},{"date":"2025-07-07","open":1205,"high":1234,"low":1205,"close":1217,"volume":40988,"rsi_14":55.77,"sma_20":1210.35,"sma_60":1171.33,"sma_120":1161.66},{"date":"2025-07-08","open":1217,"high":1224,"low":1202,"close":1219,"volume":43921,"rsi_14":54.68,"sma_20":1210.85,"sma_60":1174.55,"sma_120":1162.49},{"date":"2025-07-09","open":1219,"high":1224,"low":1207,"close":1220,"volume":22349,"rsi_14":64.0,"sma_20":1211.35,"sma_60":1177.22,"sma_120":1163.37},{"date":"2025-07-10","open":1232,"high":1232,"low":1215,"close":1225,"volume":25399,"rsi_14":58.0,"sma_20":1211.85,"sma_60":1179.63,"sma_120":1164.12},{"date":"2025-07-11","open":1225,"high":1237,"low":1215,"close":1229,"volume":73013,"rsi_14":66.42,"sma_20":1214.45,"sma_60":1182.38,"sma_120":1164.36},{"date":"2025-07-14","open":1229,"high":1264,"low":1226,"close":1246,"volume":51454,"rsi_14":61.98,"sma_20":1217.65,"sma_60":1184.95,"sma_120":1164.93},{"date":"2025-07-15","open":1246,"high":1246,"low":1228,"close":1240,"volume":49664,"rsi_14":55.93,"sma_20":1220.0,"sma_60":1187.12,"sma_120":1165.4},{"date":"2025-07-16","open":1240,"high":1244,"low":1225,"close":1238,"volume":39754,"rsi_14":54.62,"sma_20":1221.9,"sma_60":1189.53,"sma_120":1166.13},{"date":"2025-07-17","open":1249,"high":1249,"low":1226,"close":1232,"volume":75735,"rsi_14":60.19,"sma_20":1224.95,"sma_60":1191.57,"sma_120":1166.71},{"date":"2025-07-18","open":1232,"high":1269,"low":1230,"close":1251,"volume":84397,"rsi_14":63.56,"sma_20":1227.5,"sma_60":1193.8,"sma_120":1167.35},{"date":"2025-07-21","open":1255,"high":1279,"low":1234,"close":1248,"volume":29131,"rsi_14":68.18,"sma_20":1230.7,"sma_60":1195.92,"sma_120":1167.98},{"date":"2025-07-22","open":1248,"high":1264,"low":1227,"close":1245,"volume":20979,"rsi_14":64.81,"sma_20":1232.1,"sma_60":1197.97,"sma_120":1168.62},{"date":"2025-07-23","open":1245,"high":1260,"low":1208,"close":1248,"volume":15280,"rsi_14":62.75,"sma_20":1233.2,"sma_60":1200.12,"sma_120":1169.37},{"date":"2025-07-24","open":1253,"high":1347,"low":1203,"close":1206,"volume":702249,"rsi_14":50.39,"sma_20":1232.15,"sma_60":1201.2,"sma_120":1169.87},{"date":"2025-07-25","open":1208,"high":1244,"low":1195,"close":1214,"volume":118095,"rsi_14":48.78,"sma_20":1232.35,"sma_60":1202.27,"sma_120":1170.33},{"date":"2025-07-28","open":1225,"high":1225,"low":1193,"close":1205,"volume":33449,"rsi_14":44.62,"sma_20":1231.6,"sma_60":1203.28,"sma_120":1170.54},{"date":"2025-07-29","open":1206,"high":1224,"low":1175,"close":1181,"volume":41993,"rsi_14":37.25,"sma_20":1230.25,"sma_60":1203.83,"sma_120":1170.92},{"date":"2025-07-30","open":1208,"high":1208,"low":1181,"close":1190,"volume":28129,"rsi_14":38.85,"sma_20":1229.1,"sma_60":1204.57,"sma_120":1171.03},{"date":"2025-07-31","open":1190,"high":1206,"low":1166,"close":1193,"volume":31601,"rsi_14":38.46,"sma_20":1227.65,"sma_60":1205.55,"sma_120":1171.17},{"date":"2025-08-01","open":1193,"high":1193,"low":1159,"close":1159,"volume":48402,"rsi_14":24.86,"sma_20":1225.35,"sma_60":1205.98,"sma_120":1170.72},{"date":"2025-08-04","open":1146,"high":1180,"low":1124,"close":1165,"volume":60420,"rsi_14":28.32,"sma_20":1222.75,"sma_60":1206.52,"sma_120":1170.43},{"date":"2025-08-05","open":1165,"high":1180,"low":1158,"close":1179,"volume":17989,"rsi_14":34.05,"sma_20":1220.75,"sma_60":1207.47,"sma_120":1170.28},{"date":"2025-08-06","open":1179,"high":1195,"low":1168,"close":1194,"volume":17628,"rsi_14":40.21,"sma_20":1219.45,"sma_60":1208.22,"sma_120":1170.13},{"date":"2025-08-07","open":1194,"high":1206,"low":1175,"close":1206,"volume":10514,"rsi_14":37.63,"sma_20":1218.5,"sma_60":1209.38,"sma_120":1170.24},{"date":"2025-08-08","open":1206,"high":1230,"low":1185,"close":1219,"volume":54213,"rsi_14":42.56,"sma_20":1218.0,"sma_60":1210.63,"sma_120":1170.44},{"date":"2025-08-11","open":1219,"high":1224,"low":1195,"close":1207,"volume":41235,"rsi_14":40.69,"sma_20":1216.05,"sma_60":1211.52,"sma_120":1170.47},{"date":"2025-08-12","open":1207,"high":1234,"low":1205,"close":1221,"volume":285108,"rsi_14":43.72,"sma_20":1215.1,"sma_60":1212.42,"sma_120":1170.7},{"date":"2025-08-13","open":1224,"high":1240,"low":1221,"close":1234,"volume":29988,"rsi_14":57.53,"sma_20":1214.9,"sma_60":1213.45,"sma_120":1171.03},{"date":"2025-08-14","open":1222,"high":1247,"low":1189,"close":1208,"volume":59292,"rsi_14":48.53,"sma_20":1213.7,"sma_60":1213.75,"sma_120":1171.2},{"date":"2025-08-18","open":1187,"high":1191,"low":1145,"close":1145,"volume":143825,"rsi_14":38.37,"sma_20":1208.35,"sma_60":1212.83,"sma_120":1170.89},{"date":"2025-08-19","open":1134,"high":1147,"low":1122,"close":1122,"volume":96463,"rsi_14":38.52,"sma_20":1202.05,"sma_60":1211.63,"sma_120":1170.29},{"date":"2025-08-20","open":1112,"high":1130,"low":1106,"close":1130,"volume":56809,"rsi_14":38.28,"sma_20":1196.3,"sma_60":1210.42,"sma_120":1169.75},{"date":"2025-08-21","open":1130,"high":1147,"low":1110,"close":1112,"volume":32978,"rsi_14":35.06,"sma_20":1189.5,"sma_60":1209.08,"sma_120":1169.09},{"date":"2025-08-22","open":1114,"high":1170,"low":1112,"close":1170,"volume":36318,"rsi_14":51.86,"sma_20":1187.7,"sma_60":1208.42,"sma_120":1168.98},{"date":"2025-08-25","open":1159,"high":1202,"low":1155,"close":1180,"volume":37049,"rsi_14":52.51,"sma_20":1186.0,"sma_60":1208.08,"sma_120":1169.09},{"date":"2025-08-26","open":1180,"high":1189,"low":1154,"close":1185,"volume":23455,"rsi_14":51.03,"sma_20":1185.0,"sma_60":1207.67,"sma_120":1169.3},{"date":"2025-08-27","open":1180,"high":1192,"low":1168,"close":1185,"volume":27434,"rsi_14":48.36,"sma_20":1185.2,"sma_60":1207.55,"sma_120":1169.67},{"date":"2025-08-28","open":1185,"high":1185,"low":1145,"close":1152,"volume":18143,"rsi_14":40.88,"sma_20":1183.3,"sma_60":1207.08,"sma_120":1169.72},{"date":"2025-08-29","open":1153,"high":1195,"low":1117,"close":1195,"volume":46092,"rsi_14":46.32,"sma_20":1183.4,"sma_60":1207.08,"sma_120":1170.15},{"date":"2025-09-01","open":1175,"high":1200,"low":1155,"close":1173,"volume":22816,"rsi_14":44.94,"sma_20":1184.1,"sma_60":1206.42,"sma_120":1170.42},{"date":"2025-09-02","open":1173,"high":1199,"low":1172,"close":1184,"volume":17320,"rsi_14":44.44,"sma_20":1185.05,"sma_60":1206.05,"sma_120":1171.11},{"date":"2025-09-03","open":1184,"high":1203,"low":1165,"close":1203,"volume":20626,"rsi_14":45.43,"sma_20":1186.25,"sma_60":1205.95,"sma_120":1171.87},{"date":"2025-09-04","open":1203,"high":1209,"low":1178,"close":1178,"volume":16910,"rsi_14":45.56,"sma_20":1185.45,"sma_60":1205.42,"sma_120":1172.42},{"date":"2025-09-05","open":1178,"high":1196,"low":1168,"close":1175,"volume":13865,"rsi_14":55.4,"sma_20":1183.9,"sma_60":1204.75,"sma_120":1172.84},{"date":"2025-09-08","open":1185,"high":1185,"low":1134,"close":1152,"volume":64682,"rsi_14":55.4,"sma_20":1180.55,"sma_60":1204.33,"sma_120":1173.22},{"date":"2025-09-09","open":1178,"high":1178,"low":1147,"close":1148,"volume":34811,"rsi_14":53.28,"sma_20":1177.6,"sma_60":1203.77,"sma_120":1173.39},{"date":"2025-09-10","open":1149,"high":1170,"low":1144,"close":1165,"volume":33234,"rsi_14":59.71,"sma_20":1174.8,"sma_60":1203.3,"sma_120":1173.75},{"date":"2025-09-11","open":1168,"high":1177,"low":1158,"close":1159,"volume":15781,"rsi_14":47.51,"sma_20":1171.05,"sma_60":1202.62,"sma_120":1174.06},{"date":"2025-09-12","open":1161,"high":1277,"low":1155,"close":1180,"volume":345032,"rsi_14":50.0,"sma_20":1169.65,"sma_60":1202.77,"sma_120":1174.67},{"date":"2025-09-15","open":1180,"high":1180,"low":1160,"close":1168,"volume":47686,"rsi_14":46.44,"sma_20":1170.8,"sma_60":1202.22,"sma_120":1175.19},{"date":"2025-09-16","open":1168,"high":1174,"low":1126,"close":1136,"volume":70958,"rsi_14":40.96,"sma_20":1171.5,"sma_60":1201.42,"sma_120":1175.53},{"date":"2025-09-17","open":1135,"high":1155,"low":1129,"close":1134,"volume":65680,"rsi_14":46.25,"sma_20":1171.7,"sma_60":1200.03,"sma_120":1175.67},{"date":"2025-09-18","open":1122,"high":1168,"low":1117,"close":1159,"volume":48099,"rsi_14":44.87,"sma_20":1174.65,"sma_60":1199.12,"sma_120":1176.12},{"date":"2025-09-19","open":1174,"high":1174,"low":1140,"close":1157,"volume":77075,"rsi_14":45.45,"sma_20":1173.75,"sma_60":1197.87,"sma_120":1176.4},{"date":"2025-09-22","open":1160,"high":1162,"low":1134,"close":1134,"volume":28389,"rsi_14":39.5,"sma_20":1171.45,"sma_60":1196.6,"sma_120":1176.62},{"date":"2025-09-23","open":1131,"high":1214,"low":1123,"close":1161,"volume":79556,"rsi_14":41.46,"sma_20":1170.25,"sma_60":1195.62,"sma_120":1177.29},{"date":"2025-09-24","open":1161,"high":1166,"low":1149,"close":1150,"volume":14282,"rsi_14":43.97,"sma_20":1168.5,"sma_60":1194.65,"sma_120":1177.72},{"date":"2025-09-25","open":1150,"high":1160,"low":1146,"close":1147,"volume":15237,"rsi_14":43.97,"sma_20":1168.25,"sma_60":1193.55,"sma_120":1178.08},{"date":"2025-09-26","open":1150,"high":1202,"low":1134,"close":1154,"volume":39668,"rsi_14":50.46,"sma_20":1166.2,"sma_60":1192.42,"sma_120":1179.0},{"date":"2025-09-29","open":1140,"high":1190,"low":1134,"close":1149,"volume":58578,"rsi_14":50.23,"sma_20":1165.0,"sma_60":1191.48,"sma_120":1179.76},{"date":"2025-09-30","open":1161,"high":1161,"low":1147,"close":1147,"volume":8216,"rsi_14":45.54,"sma_20":1163.15,"sma_60":1190.32,"sma_120":1180.83},{"date":"2025-10-01","open":1199,"high":1199,"low":1150,"close":1151,"volume":46360,"rsi_14":48.0,"sma_20":1160.55,"sma_60":1189.18,"sma_120":1181.87},{"date":"2025-10-02","open":1161,"high":1179,"low":1160,"close":1165,"volume":25663,"rsi_14":43.48,"sma_20":1159.45,"sma_60":1188.12,"sma_120":1182.67},{"date":"2025-10-10","open":1156,"high":1205,"low":1136,"close":1142,"volume":40048,"rsi_14":43.01,"sma_20":1157.8,"sma_60":1186.73,"sma_120":1183.18},{"date":"2025-10-13","open":1142,"high":1142,"low":1123,"close":1128,"volume":28181,"rsi_14":47.62,"sma_20":1156.6,"sma_60":1185.05,"sma_120":1183.72},{"date":"2025-10-14","open":1126,"high":1164,"low":1125,"close":1147,"volume":51493,"rsi_14":53.51,"sma_20":1156.55,"sma_60":1183.4,"sma_120":1184.17},{"date":"2025-10-15","open":1143,"high":1175,"low":1139,"close":1160,"volume":52591,"rsi_14":46.58,"sma_20":1156.3,"sma_60":1182.07,"sma_120":1184.59},{"date":"2025-10-16","open":1160,"high":1175,"low":1148,"close":1149,"volume":31477,"rsi_14":49.02,"sma_20":1155.8,"sma_60":1180.58,"sma_120":1185.06},{"date":"2025-10-17","open":1149,"high":1172,"low":1131,"close":1153,"volume":56964,"rsi_14":56.83,"sma_20":1154.45,"sma_60":1179.27,"sma_120":1185.42},{"date":"2025-10-20","open":1153,"high":1316,"low":1142,"close":1156,"volume":1993146,"rsi_14":47.83,"sma_20":1153.85,"sma_60":1177.67,"sma_120":1185.73},{"date":"2025-10-21","open":1165,"high":1167,"low":1149,"close":1154,"volume":108948,"rsi_14":51.89,"sma_20":1154.75,"sma_60":1176.1,"sma_120":1186.01},{"date":"2025-10-22","open":1153,"high":1174,"low":1148,"close":1170,"volume":74351,"rsi_14":59.66,"sma_20":1156.55,"sma_60":1174.85,"sma_120":1186.41},{"date":"2025-10-23","open":1178,"high":1188,"low":1170,"close":1181,"volume":85057,"rsi_14":60.98,"sma_20":1157.05,"sma_60":1173.73,"sma_120":1186.92},{"date":"2025-10-24","open":1181,"high":1182,"low":1157,"close":1168,"volume":75903,"rsi_14":57.25,"sma_20":1157.85,"sma_60":1173.1,"sma_120":1187.15},{"date":"2025-10-27","open":1168,"high":1190,"low":1167,"close":1189,"volume":75712,"rsi_14":64.0,"sma_20":1160.6,"sma_60":1172.68,"sma_120":1187.47},{"date":"2025-10-28","open":1189,"high":1211,"low":1179,"close":1188,"volume":60829,"rsi_14":62.59,"sma_20":1161.95,"sma_60":1172.4,"sma_120":1187.84},{"date":"2025-10-29","open":1188,"high":1195,"low":1174,"close":1188,"volume":31994,"rsi_14":61.27,"sma_20":1163.85,"sma_60":1172.52,"sma_120":1188.17},{"date":"2025-10-30","open":1185,"high":1193,"low":1146,"close":1157,"volume":105627,"rsi_14":54.72,"sma_20":1164.35,"sma_60":1171.97,"sma_120":1188.27},{"date":"2025-10-31","open":1160,"high":1160,"low":1126,"close":1136,"volume":100571,"rsi_14":52.41,"sma_20":1163.45,"sma_60":1171.02,"sma_120":1188.28},{"date":"2025-11-03","open":1137,"high":1159,"low":1117,"close":1122,"volume":184113,"rsi_14":42.24,"sma_20":1162.1,"sma_60":1170.4,"sma_120":1188.19},{"date":"2025-11-04","open":1122,"high":1126,"low":1097,"close":1110,"volume":76798,"rsi_14":34.38,"sma_20":1160.25,"sma_60":1169.48,"sma_120":1188.0},{"date":"2025-11-05","open":1110,"high":1110,"low":1070,"close":1085,"volume":133163,"rsi_14":31.61,"sma_20":1156.95,"sma_60":1167.92,"sma_120":1187.69},{"date":"2025-11-06","open":1085,"high":1134,"low":1074,"close":1128,"volume":32303,"rsi_14":44.13,"sma_20":1155.55,"sma_60":1166.82,"sma_120":1187.52},{"date":"2025-11-07","open":1109,"high":1122,"low":1089,"close":1096,"volume":27011,"rsi_14":37.6,"sma_20":1153.25,"sma_60":1164.98,"sma_120":1187.18},{"date":"2025-11-10","open":1096,"high":1121,"low":1093,"close":1119,"volume":67055,"rsi_14":43.35,"sma_20":1152.8,"sma_60":1163.32,"sma_120":1186.97},{"date":"2025-11-11","open":1129,"high":1129,"low":1085,"close":1087,"volume":33977,"rsi_14":35.13,"sma_20":1149.8,"sma_60":1161.32,"sma_120":1186.42},{"date":"2025-11-12","open":1091,"high":1119,"low":1085,"close":1119,"volume":10075,"rsi_14":39.67,"sma_20":1147.75,"sma_60":1159.62,"sma_120":1186.02},{"date":"2025-11-13","open":1107,"high":1119,"low":1105,"close":1108,"volume":14943,"rsi_14":39.93,"sma_20":1145.7,"sma_60":1157.52,"sma_120":1185.48},{"date":"2025-11-14","open":1108,"high":1113,"low":1100,"close":1105,"volume":19818,"rsi_14":35.0,"sma_20":1143.3,"sma_60":1155.8,"sma_120":1184.78},{"date":"2025-11-17","open":1096,"high":1096,"low":1081,"close":1085,"volume":96835,"rsi_14":32.78,"sma_20":1139.75,"sma_60":1154.8,"sma_120":1183.82},{"date":"2025-11-18","open":1074,"high":1086,"low":1045,"close":1046,"volume":87569,"rsi_14":28.99,"sma_20":1134.35,"sma_60":1153.53,"sma_120":1182.58},{"date":"2025-11-19","open":1046,"high":1051,"low":1034,"close":1051,"volume":17032,"rsi_14":33.01,"sma_20":1128.4,"sma_60":1152.22,"sma_120":1181.32},{"date":"2025-11-20","open":1045,"high":1063,"low":1045,"close":1062,"volume":8751,"rsi_14":37.75,"sma_20":1122.45,"sma_60":1151.38,"sma_120":1180.23},{"date":"2025-11-21","open":1070,"high":1070,"low":1040,"close":1041,"volume":19880,"rsi_14":36.89,"sma_20":1116.1,"sma_60":1149.23,"sma_120":1178.83},{"date":"2025-11-24","open":1038,"high":1049,"low":1036,"close":1049,"volume":32055,"rsi_14":40.0,"sma_20":1109.1,"sma_60":1147.05,"sma_120":1177.57},{"date":"2025-11-25","open":1044,"high":1051,"low":1038,"close":1045,"volume":21843,"rsi_14":42.96,"sma_20":1101.95,"sma_60":1144.72,"sma_120":1176.19},{"date":"2025-11-26","open":1045,"high":1048,"low":1035,"close":1042,"volume":16642,"rsi_14":32.38,"sma_20":1094.65,"sma_60":1142.33,"sma_120":1174.94},{"date":"2025-11-27","open":1050,"high":1071,"low":1040,"close":1047,"volume":37300,"rsi_14":38.71,"sma_20":1089.15,"sma_60":1140.58,"sma_120":1173.83},{"date":"2025-11-28","open":1050,"high":1070,"low":1050,"close":1061,"volume":27000,"rsi_14":36.06,"sma_20":1085.4,"sma_60":1138.35,"sma_120":1172.72},{"date":"2025-12-01","open":1051,"high":1070,"low":1051,"close":1065,"volume":32648,"rsi_14":43.89,"sma_20":1082.55,"sma_60":1136.55,"sma_120":1171.48},{"date":"2025-12-02","open":1065,"high":1079,"low":1056,"close":1069,"volume":14567,"rsi_14":33.55,"sma_20":1080.5,"sma_60":1134.63,"sma_120":1170.34},{"date":"2025-12-03","open":1080,"high":1094,"low":1074,"close":1085,"volume":22998,"rsi_14":42.68,"sma_20":1080.5,"sma_60":1132.67,"sma_120":1169.31},{"date":"2025-12-04","open":1072,"high":1104,"low":1072,"close":1080,"volume":32944,"rsi_14":42.14,"sma_20":1078.1,"sma_60":1131.03,"sma_120":1168.22},{"date":"2025-12-05","open":1068,"high":1115,"low":1067,"close":1098,"volume":41287,"rsi_14":54.14,"sma_20":1078.2,"sma_60":1129.75,"sma_120":1167.25},{"date":"2025-12-08","open":1098,"high":1125,"low":1085,"close":1110,"volume":37521,"rsi_14":74.62,"sma_20":1077.75,"sma_60":1129.05,"sma_120":1166.69},{"date":"2025-12-09","open":1118,"high":1164,"low":1110,"close":1153,"volume":126513,"rsi_14":80.36,"sma_20":1081.05,"sma_60":1129.13,"sma_120":1166.45},{"date":"2025-12-10","open":1153,"high":1160,"low":1135,"close":1147,"volume":21285,"rsi_14":76.07,"sma_20":1082.45,"sma_60":1128.83,"sma_120":1166.07},{"date":"2025-12-11","open":1147,"high":1164,"low":1140,"close":1155,"volume":37015,"rsi_14":88.0,"sma_20":1084.8,"sma_60":1128.77,"sma_120":1165.69},{"date":"2025-12-12","open":1143,"high":1161,"low":1125,"close":1127,"volume":26453,"rsi_14":72.94,"sma_20":1085.9,"sma_60":1127.88,"sma_120":1165.33},{"date":"2025-12-15","open":1135,"high":1139,"low":1114,"close":1126,"volume":17993,"rsi_14":74.25,"sma_20":1087.95,"sma_60":1127.18,"sma_120":1164.7},{"date":"2025-12-16","open":1115,"high":1134,"low":1090,"close":1090,"volume":16275,"rsi_14":62.0,"sma_20":1090.15,"sma_60":1126.42,"sma_120":1163.92},{"date":"2025-12-17","open":1100,"high":1100,"low":1085,"close":1086,"volume":6681,"rsi_14":59.8,"sma_20":1091.9,"sma_60":1125.62,"sma_120":1162.83},{"date":"2025-12-18","open":1085,"high":1127,"low":1085,"close":1124,"volume":70780,"rsi_14":64.13,"sma_20":1095.0,"sma_60":1124.83,"sma_120":1161.97},{"date":"2025-12-19","open":1124,"high":1144,"low":1114,"close":1135,"volume":21392,"rsi_14":65.22,"sma_20":1099.7,"sma_60":1124.55,"sma_120":1161.21},{"date":"2025-12-22","open":1144,"high":1144,"low":1122,"close":1123,"volume":53720,"rsi_14":61.34,"sma_20":1103.4,"sma_60":1124.37,"sma_120":1160.48},{"date":"2025-12-23","open":1130,"high":1135,"low":1091,"close":1109,"volume":41137,"rsi_14":55.08,"sma_20":1106.6,"sma_60":1123.5,"sma_120":1159.56},{"date":"2025-12-24","open":1111,"high":1114,"low":1095,"close":1110,"volume":29927,"rsi_14":56.47,"sma_20":1110.0,"sma_60":1122.83,"sma_120":1158.74},{"date":"2025-12-26","open":1110,"high":1267,"low":1090,"close":1135,"volume":1675180,"rsi_14":57.74,"sma_20":1114.4,"sma_60":1122.63,"sma_120":1158.09},{"date":"2025-12-29","open":1135,"high":1206,"low":1113,"close":1168,"volume":532820,"rsi_14":60.39,"sma_20":1119.5,"sma_60":1122.78,"sma_120":1157.6},{"date":"2025-12-30","open":1168,"high":1518,"low":1168,"close":1518,"volume":5892771,"rsi_14":82.03,"sma_20":1141.9,"sma_60":1128.85,"sma_120":1160.17},{"date":"2026-01-02","open":1683,"high":1960,"low":1648,"close":1690,"volume":13819861,"rsi_14":86.95,"sma_20":1172.7,"sma_60":1137.82,"sma_120":1164.07},{"date":"2026-01-05","open":1692,"high":2195,"low":1692,"close":2095,"volume":17601254,"rsi_14":91.56,"sma_20":1222.95,"sma_60":1153.47,"sma_120":1171.33},{"date":"2026-01-06","open":2200,"high":2200,"low":1896,"close":1944,"volume":1437593,"rsi_14":82.53,"sma_20":1265.9,"sma_60":1166.52,"sma_120":1177.32},{"date":"2026-01-07","open":1945,"high":1945,"low":1870,"close":1875,"volume":818730,"rsi_14":78.27,"sma_20":1304.5,"sma_60":1178.65,"sma_120":1182.69},{"date":"2026-01-08","open":1914,"high":2435,"low":1914,"close":2435,"volume":2180896,"rsi_14":86.41,"sma_20":1370.5,"sma_60":1200.35,"sma_120":1192.7},{"date":"2026-01-09","open":2590,"high":3165,"low":2585,"close":2710,"volume":17956833,"rsi_14":88.35,"sma_20":1448.1,"sma_60":1226.32,"sma_120":1204.86},{"date":"2026-01-12","open":2880,"high":3380,"low":2835,"close":3145,"volume":9383614,"rsi_14":90.19,"sma_20":1547.75,"sma_60":1259.32,"sma_120":1220.69},{"date":"2026-01-13","open":3300,"high":3620,"low":2850,"close":3105,"volume":6066959,"rsi_14":88.73,"sma_20":1645.0,"sma_60":1291.83,"sma_120":1236.21},{"date":"2026-01-14","open":3030,"high":3110,"low":2800,"close":2815,"volume":2913112,"rsi_14":79.96,"sma_20":1729.15,"sma_60":1319.45,"sma_120":1249.36},{"date":"2026-01-15","open":2825,"high":2845,"low":2330,"close":2715,"volume":4153090,"rsi_14":77.59,"sma_20":1808.35,"sma_60":1345.35,"sma_120":1261.51},{"date":"2026-01-16","open":2720,"high":2720,"low":2400,"close":2500,"volume":1949854,"rsi_14":72.01,"sma_20":1949.05,"sma_60":1389.78,"sma_120":1271.9},{"date":"2026-01-19","open":2515,"high":2615,"low":2245,"close":2450,"volume":3801627,"rsi_14":70.6,"sma_20":2015.1,"sma_60":1410.85,"sma_120":1281.9},{"date":"2026-01-20","open":2540,"high":2650,"low":2365,"close":2515,"volume":1932686,"rsi_14":67.63,"sma_20":2083.85,"sma_60":1433.22,"sma_120":1292.42},{"date":"2026-01-21","open":2435,"high":2500,"low":2195,"close":2280,"volume":1755461,"rsi_14":60.21,"sma_20":2141.45,"sma_60":1451.32,"sma_120":1301.33},{"date":"2026-01-22","open":2320,"high":2340,"low":2095,"close":2225,"volume":1506089,"rsi_14":52.56,"sma_20":2197.0,"sma_60":1468.52,"sma_120":1309.71},{"date":"2026-01-23","open":2315,"high":2380,"low":2195,"close":2195,"volume":1126633,"rsi_14":55.19,"sma_20":2251.0,"sma_60":1485.22,"sma_120":1317.92},{"date":"2026-01-26","open":2190,"high":2270,"low":2110,"close":2170,"volume":1100491,"rsi_14":56.21,"sma_20":2302.5,"sma_60":1502.02,"sma_120":1326.12},{"date":"2026-01-27","open":2130,"high":2260,"low":2085,"close":2110,"volume":1050130,"rsi_14":41.33,"sma_20":2349.6,"sma_60":1518.17,"sma_120":1333.74},{"date":"2026-01-28","open":2120,"high":2145,"low":2025,"close":2095,"volume":1076842,"rsi_14":30.96,"sma_20":2378.45,"sma_60":1534.3,"sma_120":1341.22},{"date":"2026-01-29","open":2110,"high":2265,"low":2080,"close":2190,"volume":1458078,"rsi_14":12.55,"sma_20":2403.45,"sma_60":1552.22,"sma_120":1349.77},{"date":"2026-01-30","open":2190,"high":2190,"low":1965,"close":2010,"volume":1301811,"rsi_14":11.31,"sma_20":2399.2,"sma_60":1567.55,"sma_120":1356.77},{"date":"2026-02-02","open":1995,"high":2065,"low":1916,"close":1924,"volume":871637,"rsi_14":13.21,"sma_20":2398.2,"sma_60":1580.73,"sma_120":1362.93},{"date":"2026-02-03","open":1995,"high":2060,"low":1925,"close":1990,"volume":582726,"rsi_14":19.2,"sma_20":2403.95,"sma_60":1595.55,"sma_120":1369.53},{"date":"2026-02-04","open":1990,"high":2015,"low":1793,"close":1992,"volume":570525,"rsi_14":23.65,"sma_20":2381.8,"sma_60":1587.08,"sma_120":1376.03},{"date":"2026-02-05","open":1995,"high":1999,"low":1880,"close":1900,"volume":539626,"rsi_14":21.59,"sma_20":2341.3,"sma_60":1600.02,"sma_120":1381.67},{"date":"2026-02-06","open":1825,"high":1867,"low":1701,"close":1832,"volume":813299,"rsi_14":21.23,"sma_20":2275.65,"sma_60":1612.35,"sma_120":1386.83},{"date":"2026-02-09","open":1832,"high":2015,"low":1832,"close":1900,"volume":938318,"rsi_14":21.45,"sma_20":2215.4,"sma_60":1625.28,"sma_120":1392.45},{"date":"2026-02-10","open":1955,"high":2185,"low":1917,"close":2045,"volume":2424856,"rsi_14":38.1,"sma_20":2176.9,"sma_60":1640.82,"sma_120":1399.17},{"date":"2026-02-11","open":2005,"high":2035,"low":1882,"close":1888,"volume":1079069,"rsi_14":34.53,"sma_20":2135.55,"sma_60":1653.78,"sma_120":1404.79},{"date":"2026-02-12","open":1900,"high":1900,"low":1848,"close":1887,"volume":428864,"rsi_14":35.47,"sma_20":2104.9,"sma_60":1667.07,"sma_120":1410.93},{"date":"2026-02-13","open":1881,"high":1881,"low":1800,"close":1809,"volume":365927,"rsi_14":33.78,"sma_20":2070.35,"sma_60":1679.7,"sma_120":1416.62},{"date":"2026-02-19","open":1827,"high":1834,"low":1737,"close":1808,"volume":541779,"rsi_14":35.67,"sma_20":2038.25,"sma_60":1692.23,"sma_120":1422.22},{"date":"2026-02-20","open":1808,"high":1912,"low":1760,"close":1866,"volume":780690,"rsi_14":39.56,"sma_20":2005.8,"sma_60":1705.55,"sma_120":1428.47},{"date":"2026-02-23","open":1880,"high":1900,"low":1818,"close":1825,"volume":336426,"rsi_14":32.5,"sma_20":1983.05,"sma_60":1718.53,"sma_120":1433.88},{"date":"2026-02-24","open":1830,"high":1862,"low":1795,"close":1819,"volume":269140,"rsi_14":39.01,"sma_20":1962.75,"sma_60":1731.28,"sma_120":1439.17},{"date":"2026-02-25","open":1819,"high":2200,"low":1761,"close":2055,"volume":5098697,"rsi_14":56.43,"sma_20":1955.75,"sma_60":1748.03,"sma_120":1446.38},{"date":"2026-02-26","open":2020,"high":2025,"low":1810,"close":1815,"volume":1435082,"rsi_14":42.67,"sma_20":1938.0,"sma_60":1784.97,"sma_120":1462.78},{"date":"2026-02-27","open":1872,"high":1888,"low":1771,"close":1780,"volume":1854517,"rsi_14":41.35,"sma_20":1921.5,"sma_60":1772.97,"sma_120":1456.78},{"date":"2026-03-03","open":1729,"high":1759,"low":1695,"close":1695,"volume":527970,"rsi_14":41.59,"sma_20":1901.5,"sma_60":1783.45,"sma_120":1460.9},{"date":"2026-03-04","open":1690,"high":1690,"low":1491,"close":1505,"volume":552220,"rsi_14":37.81,"sma_20":1867.25,"sma_60":1790.7,"sma_120":1463.62},{"date":"2026-03-05","open":1581,"high":1684,"low":1581,"close":1681,"volume":501905,"rsi_14":42.44,"sma_20":1850.8,"sma_60":1800.82,"sma_120":1467.72},{"date":"2026-03-06","open":1690,"high":1715,"low":1614,"close":1705,"volume":308056,"rsi_14":37.2,"sma_20":1839.85,"sma_60":1811.07,"sma_120":1471.87},{"date":"2026-03-09","open":1626,"high":1650,"low":1524,"close":1617,"volume":324977,"rsi_14":39.24,"sma_20":1821.2,"sma_60":1819.93,"sma_120":1475.48},{"date":"2026-03-10","open":1675,"high":1710,"low":1640,"close":1694,"volume":354880,"rsi_14":42.77,"sma_20":1806.3,"sma_60":1829.78,"sma_120":1479.77},{"date":"2026-03-11","open":1694,"high":1735,"low":1660,"close":1714,"volume":295849,"rsi_14":46.28,"sma_20":1797.0,"sma_60":1839.77,"sma_120":1484.41},{"date":"2026-03-12","open":1705,"high":1748,"low":1684,"close":1745,"volume":241024,"rsi_14":47.59,"sma_20":1792.65,"sma_60":1849.55,"sma_120":1489.34},{"date":"2026-03-13","open":1742,"high":1742,"low":1597,"close":1726,"volume":179574,"rsi_14":44.48,"sma_20":1783.95,"sma_60":1859.12,"sma_120":1493.97},{"date":"2026-03-16","open":1726,"high":1730,"low":1680,"close":1716,"volume":180786,"rsi_14":45.59,"sma_20":1767.5,"sma_60":1891.18,"sma_120":1509.53},{"date":"2026-03-17","open":1716,"high":1785,"low":1716,"close":1745,"volume":314854,"rsi_14":47.06,"sma_20":1760.35,"sma_60":1878.6,"sma_120":1503.24},{"date":"2026-03-18","open":1745,"high":1770,"low":1692,"close":1700,"volume":383059,"rsi_14":33.4,"sma_20":1751.0,"sma_60":1888.08,"sma_120":1507.63},{"date":"2026-03-19","open":1690,"high":1690,"low":1617,"close":1661,"volume":262672,"rsi_14":41.13,"sma_20":1743.6,"sma_60":1897.52,"sma_120":1511.97},{"date":"2026-03-20","open":1652,"high":1717,"low":1644,"close":1688,"volume":263794,"rsi_14":44.65,"sma_20":1737.6,"sma_60":1907.47,"sma_120":1516.54},{"date":"2026-03-23","open":1670,"high":1670,"low":1595,"close":1607,"volume":184074,"rsi_14":44.86,"sma_20":1724.65,"sma_60":1915.43,"sma_120":1520.13},{"date":"2026-03-24","open":1617,"high":1700,"low":1560,"close":1666,"volume":266003,"rsi_14":61.1,"sma_20":1716.7,"sma_60":1924.2,"sma_120":1524.38},{"date":"2026-03-25","open":1666,"high":1704,"low":1642,"close":1669,"volume":209431,"rsi_14":48.91,"sma_20":1709.2,"sma_60":1933.22,"sma_120":1528.79},{"date":"2026-03-26","open":1669,"high":1685,"low":1613,"close":1633,"volume":130079,"rsi_14":43.62,"sma_20":1688.1,"sma_60":1941.87,"sma_120":1532.68},{"date":"2026-03-27","open":1633,"high":1699,"low":1580,"close":1650,"volume":178505,"rsi_14":53.35,"sma_20":1679.85,"sma_60":1950.78,"sma_120":1536.81},{"date":"2026-03-30","open":1611,"high":1643,"low":1550,"close":1613,"volume":164372,"rsi_14":41.06,"sma_20":1671.5,"sma_60":1958.67,"sma_120":1540.65},{"date":"2026-03-31","open":1613,"high":1655,"low":1560,"close":1575,"volume":221880,"rsi_14":35.24,"sma_20":1665.5,"sma_60":1965.45,"sma_120":1544.12},{"date":"2026-04-01","open":1585,"high":1682,"low":1584,"close":1679,"volume":210571,"rsi_14":44.34,"sma_20":1674.4,"sma_60":1968.2,"sma_120":1548.53},{"date":"2026-04-02","open":1710,"high":1710,"low":1437,"close":1509,"volume":980261,"rsi_14":34.57,"sma_20":1665.8,"sma_60":1965.18,"sma_120":1551.5},{"date":"2026-04-03","open":1524,"high":1572,"low":1500,"close":1572,"volume":314963,"rsi_14":40.48,"sma_20":1659.15,"sma_60":1956.47,"sma_120":1554.97},{"date":"2026-04-06","open":1573,"high":1638,"low":1550,"close":1592,"volume":261700,"rsi_14":39.76,"sma_20":1657.9,"sma_60":1950.6,"sma_120":1558.56},{"date":"2026-04-07","open":1592,"high":1652,"low":1586,"close":1605,"volume":216015,"rsi_14":43.36,"sma_20":1653.45,"sma_60":1946.1,"sma_120":1562.38},{"date":"2026-04-08","open":1607,"high":1688,"low":1607,"close":1674,"volume":286620,"rsi_14":50.87,"sma_20":1651.45,"sma_60":1933.42,"sma_120":1566.88},{"date":"2026-04-09","open":1628,"high":1672,"low":1628,"close":1655,"volume":107159,"rsi_14":47.76,"sma_20":1646.95,"sma_60":1915.83,"sma_120":1571.08},{"date":"2026-04-10","open":1660,"high":1713,"low":1654,"close":1701,"volume":278003,"rsi_14":56.7,"sma_20":1645.7,"sma_60":1891.77,"sma_120":1575.54},{"date":"2026-04-13","open":1699,"high":1769,"low":1665,"close":1730,"volume":283657,"rsi_14":54.76,"sma_20":1646.4,"sma_60":1868.85,"sma_120":1580.34},{"date":"2026-04-14","open":1736,"high":1965,"low":1716,"close":1829,"volume":1416554,"rsi_14":60.42,"sma_20":1650.6,"sma_60":1852.42,"sma_120":1585.93},{"date":"2026-04-15","open":1831,"high":1864,"low":1778,"close":1791,"volume":433154,"rsi_14":60.26,"sma_20":1655.15,"sma_60":1837.02,"sma_120":1591.18},{"date":"2026-04-16","open":1809,"high":1868,"low":1776,"close":1791,"volume":509505,"rsi_14":59.36,"sma_20":1661.65,"sma_60":1825.2,"sma_120":1596.45},{"date":"2026-04-17","open":1800,"high":1812,"low":1732,"close":1760,"volume":269219,"rsi_14":59.84,"sma_20":1665.25,"sma_60":1813.7,"sma_120":1601.33},{"date":"2026-04-20","open":1754,"high":1780,"low":1701,"close":1752,"volume":303955,"rsi_14":62.34,"sma_20":1672.5,"sma_60":1800.98,"sma_120":1606.04},{"date":"2026-04-21","open":1755,"high":1780,"low":1707,"close":1717,"volume":178523,"rsi_14":52.64,"sma_20":1675.05,"sma_60":1791.6,"sma_120":1610.58},{"date":"2026-04-22","open":1731,"high":1740,"low":1685,"close":1714,"volume":293542,"rsi_14":71.67,"sma_20":1677.3,"sma_60":1783.08,"sma_120":1614.91},{"date":"2026-04-23","open":1720,"high":1722,"low":1676,"close":1691,"volume":254499,"rsi_14":63.74,"sma_20":1680.2,"sma_60":1774.68,"sma_120":1619.06},{"date":"2026-04-24","open":1693,"high":1785,"low":1682,"close":1785,"volume":344339,"rsi_14":69.03,"sma_20":1686.95,"sma_60":1768.27,"sma_120":1623.99},{"date":"2026-04-27","open":1914,"high":1950,"low":1756,"close":1812,"volume":467440,"rsi_14":69.87,"sma_20":1696.9,"sma_60":1763.3,"sma_120":1629.41},{"date":"2026-04-28","open":1813,"high":1849,"low":1765,"close":1765,"volume":210500,"rsi_14":59.12,"sma_20":1706.4,"sma_60":1757.8,"sma_120":1634.61},{"date":"2026-04-29","open":1755,"high":2230,"low":1750,"close":2020,"volume":7649608,"rsi_14":74.83,"sma_20":1723.25,"sma_60":1754.97,"sma_120":1653.59},{"date":"2026-04-30","open":2000,"high":2000,"low":1861,"close":1878,"volume":1623372,"rsi_14":53.49,"sma_20":1786.75,"sma_60":1679.9,"sma_120":1699.62},{"date":"2026-05-04","open":1878,"high":1960,"low":1840,"close":1908,"volume":757578,"rsi_14":60.7,"sma_20":1758.5,"sma_60":1752.5,"sma_120":1655.22},{"date":"2026-05-06","open":1914,"high":1925,"low":1821,"close":1821,"volume":597507,"rsi_14":49.51,"sma_20":1769.95,"sma_60":1749.68,"sma_120":1660.96},{"date":"2026-05-07","open":1825,"high":1875,"low":1735,"close":1760,"volume":558009,"rsi_14":48.16,"sma_20":1777.7,"sma_60":1745.82,"sma_120":1666.45},{"date":"2026-05-08","open":1765,"high":1882,"low":1730,"close":1804,"volume":522266,"rsi_14":50.73,"sma_20":1784.2,"sma_60":1744.22,"sma_120":1672.12},{"date":"2026-05-11","open":1804,"high":2055,"low":1752,"close":1950,"volume":1549092,"rsi_14":59.48,"sma_20":1798.95,"sma_60":1746.18,"sma_120":1679.27},{"date":"2026-05-12","open":1995,"high":2535,"low":1961,"close":2535,"volume":7530856,"rsi_14":74.79,"sma_20":1840.65,"sma_60":1756.77,"sma_120":1691.03},{"date":"2026-05-13","open":3100,"high":3295,"low":2800,"close":3295,"volume":8223215,"rsi_14":84.24,"sma_20":1918.9,"sma_60":1777.6,"sma_120":1709.21},{"date":"2026-05-14","open":3295,"high":4150,"low":2930,"close":3365,"volume":42667191,"rsi_14":84.82,"sma_20":1995.7,"sma_60":1802.22,"sma_120":1728.0},{"date":"2026-05-15","open":3190,"high":3630,"low":2765,"close":2785,"volume":9049163,"rsi_14":68.68,"sma_20":2045.4,"sma_60":1817.18,"sma_120":1742.12},{"date":"2026-05-18","open":2635,"high":2685,"low":2285,"close":2285,"volume":3554680,"rsi_14":57.5,"sma_20":2070.1,"sma_60":1825.12,"sma_120":1752.41},{"date":"2026-05-19","open":2315,"high":2700,"low":2210,"close":2405,"volume":4127319,"rsi_14":58.65,"sma_20":2102.35,"sma_60":1835.07,"sma_120":1763.65},{"date":"2026-05-20","open":2450,"high":3125,"low":2385,"close":3125,"volume":5504358,"rsi_14":66.59,"sma_20":2171.0,"sma_60":1856.05,"sma_120":1780.8},{"date":"2026-05-21","open":3240,"high":3840,"low":2800,"close":3190,"volume":18647852,"rsi_14":64.96,"sma_20":2244.65,"sma_60":1878.8,"sma_120":1798.67},{"date":"2026-05-22","open":3090,"high":3620,"low":3000,"close":3250,"volume":8042185,"rsi_14":67.92,"sma_20":2321.45,"sma_60":1902.65,"sma_120":1816.97},{"date":"2026-05-26","open":3265,"high":3455,"low":3135,"close":3270,"volume":3274088,"rsi_14":67.84,"sma_20":2400.4,"sma_60":1922.9,"sma_120":1835.47},{"date":"2026-05-27","open":3280,"high":3355,"low":2830,"close":2860,"volume":2530283,"rsi_14":62.55,"sma_20":2454.15,"sma_60":1940.32,"sma_120":1850.58},{"date":"2026-05-28","open":2900,"high":3265,"low":2615,"close":3035,"volume":3680453,"rsi_14":64.98,"sma_20":2515.3,"sma_60":1961.23,"sma_120":1867.1},{"date":"2026-05-29","open":3150,"high":3260,"low":2915,"close":3140,"volume":1999937,"rsi_14":65.48,"sma_20":2584.05,"sma_60":1985.32,"sma_120":1884.38},{"date":"2026-06-01","open":2980,"high":3880,"low":2932,"close":3050,"volume":9390078,"rsi_14":62.91,"sma_20":2635.55,"sma_60":2011.07,"sma_120":1900.88},{"date":"2026-06-02","open":2990,"high":2990,"low":2640,"close":2715,"volume":2151877,"rsi_14":52.24,"sma_20":2677.4,"sma_60":2028.3,"sma_120":1914.56},{"date":"2026-06-04","open":2710,"high":3065,"low":2540,"close":2845,"volume":1412738,"rsi_14":43.34,"sma_20":2724.25,"sma_60":2047.3,"sma_120":1929.18},{"date":"2026-06-05","open":2825,"high":2825,"low":2500,"close":2595,"volume":924911,"rsi_14":39.19,"sma_20":2762.95,"sma_60":2063.6,"sma_120":1941.77},{"date":"2026-06-08","open":2380,"high":2505,"low":2175,"close":2300,"volume":654327,"rsi_14":42.6,"sma_20":2789.95,"sma_60":2073.7,"sma_120":1951.74},{"date":"2026-06-09","open":2320,"high":2630,"low":2175,"close":2300,"volume":982306,"rsi_14":50.27,"sma_20":2814.75,"sma_60":2083.47,"sma_120":1961.62},{"date":"2026-06-10","open":2290,"high":2300,"low":2085,"close":2105,"volume":980645,"rsi_14":44.74,"sma_20":2822.5,"sma_60":2089.47,"sma_120":1969.51},{"date":"2026-06-11","open":2090,"high":2125,"low":1992,"close":2100,"volume":635264,"rsi_14":26.0,"sma_20":2800.75,"sma_60":2095.7,"sma_120":1977.41},{"date":"2026-06-12","open":2185,"high":2220,"low":2080,"close":2100,"volume":665985,"rsi_14":23.67,"sma_20":2741.0,"sma_60":2102.1,"sma_120":1985.24},{"date":"2026-06-15","open":2145,"high":2370,"low":2080,"close":2120,"volume":934511,"rsi_14":22.17,"sma_20":2678.75,"sma_60":2108.35,"sma_120":1993.47},{"date":"2026-06-16","open":2180,"high":2755,"low":2180,"close":2755,"volume":1343459,"rsi_14":40.26,"sma_20":2677.25,"sma_60":2125.93,"sma_120":2007.01},{"date":"2026-06-17","open":3260,"high":3350,"low":2490,"close":2565,"volume":8777292,"rsi_14":48.88,"sma_20":2612.75,"sma_60":2251.28,"sma_120":2101.03},{"date":"2026-06-18","open":2680,"high":3300,"low":2640,"close":2820,"volume":15696529,"rsi_14":45.71,"sma_20":2712.0,"sma_60":2159.87,"sma_120":2033.67},{"date":"2026-06-19","open":2960,"high":3460,"low":2805,"close":2945,"volume":9165007,"rsi_14":46.14,"sma_20":2703.0,"sma_60":2182.17,"sma_120":2048.8},{"date":"2026-06-22","open":3160,"high":3595,"low":2985,"close":3210,"volume":11029343,"rsi_14":52.96,"sma_20":2704.0,"sma_60":2207.9,"sma_120":2066.05},{"date":"2026-06-23","open":3115,"high":3260,"low":2930,"close":3010,"volume":2788031,"rsi_14":55.75,"sma_20":2692.0,"sma_60":2230.25,"sma_120":2081.73},{"date":"2026-06-24","open":2940,"high":2995,"low":2530,"close":2570,"volume":2301516,"rsi_14":45.22,"sma_20":2657.0,"sma_60":2245.87,"sma_120":2093.87},{"date":"2026-06-25","open":2585,"high":2830,"low":2345,"close":2345,"volume":1762449,"rsi_14":45.61,"sma_20":2631.25,"sma_60":2257.45,"sma_120":2104.12},{"date":"2026-06-26","open":2370,"high":2600,"low":2215,"close":2520,"volume":1619553,"rsi_14":54.03,"sma_20":2605.5,"sma_60":2272.57,"sma_120":2115.62},{"date":"2026-06-29","open":2470,"high":2475,"low":2300,"close":2360,"volume":911197,"rsi_14":51.04,"sma_20":2566.5,"sma_60":2285.65,"sma_120":2125.55},{"date":"2026-06-30","open":2380,"high":2840,"low":2375,"close":2640,"volume":3051727,"rsi_14":58.99,"sma_20":2546.0,"sma_60":2301.6,"sma_120":2134.9},{"date":"2026-07-01","open":2550,"high":2675,"low":2480,"close":2515,"volume":1115856,"rsi_14":56.7,"sma_20":2536.0,"sma_60":2318.37,"sma_120":2141.78},{"date":"2026-07-02","open":2515,"high":2520,"low":2245,"close":2290,"volume":787913,"rsi_14":52.86,"sma_20":2508.25,"sma_60":2330.33,"sma_120":2143.4},{"date":"2026-07-03","open":2290,"high":2975,"low":2190,"close":2975,"volume":8422015,"rsi_14":60.73,"sma_20":2527.25,"sma_60":2353.38,"sma_120":2151.99},{"date":"2026-07-06","open":3070,"high":3070,"low":2610,"close":2710,"volume":4053349,"rsi_14":49.38,"sma_20":2547.75,"sma_60":2371.8,"sma_120":2158.95},{"date":"2026-07-07","open":2775,"high":3050,"low":2435,"close":2580,"volume":3672929,"rsi_14":50.21,"sma_20":2561.75,"sma_60":2386.9,"sma_120":2160.16},{"date":"2026-07-08","open":2500,"high":2622,"low":2410,"close":2440,"volume":945625,"rsi_14":44.48,"sma_20":2578.5,"sma_60":2399.98,"sma_120":2157.91},{"date":"2026-07-09","open":2430,"high":2640,"low":2265,"close":2385,"volume":1379230,"rsi_14":41.69,"sma_20":2592.75,"sma_60":2411.38,"sma_120":2151.57},{"date":"2026-07-10","open":2470,"high":2520,"low":2400,"close":2480,"volume":798641,"rsi_14":38.59,"sma_20":2611.75,"sma_60":2423.88,"sma_120":2146.37},{"date":"2026-07-13","open":2460,"high":2635,"low":2305,"close":2355,"volume":917553,"rsi_14":39.52,"sma_20":2623.5,"sma_60":2432.65,"sma_120":2142.53},{"date":"2026-07-14","open":2300,"high":2340,"low":2120,"close":2250,"volume":864534,"rsi_14":44.27,"sma_20":2598.25,"sma_60":2440.3,"sma_120":2138.66},{"date":"2026-07-15","open":2350,"high":2365,"low":2240,"close":2290,"volume":636094,"rsi_14":48.94,"sma_20":2584.5,"sma_60":2448.62,"sma_120":2136.91},{"date":"2026-07-16","open":2190,"high":2240,"low":2095,"close":2140,"volume":576190,"rsi_14":42.64,"sma_20":2550.5,"sma_60":2454.95,"sma_120":2134.32},{"date":"2026-07-20","open":2035,"high":2075,"low":1938,"close":1940,"volume":508844,"rsi_14":41.98,"sma_20":2500.25,"sma_60":2458.08,"sma_120":2129.53},{"date":"2026-07-21","open":1950,"high":1995,"low":1852,"close":1982,"volume":431942,"rsi_14":36.19,"sma_20":2438.85,"sma_60":2462.5,"sma_120":2127.05},{"date":"2026-07-22","open":2030,"high":2075,"low":1920,"close":1920,"volume":453979,"rsi_14":37.17,"sma_20":2384.35,"sma_60":2465.93,"sma_120":2124.51},{"date":"2026-07-23","open":1937,"high":2090,"low":1937,"close":1980,"volume":560310,"rsi_14":42.8,"sma_20":2354.85,"sma_60":2470.75,"sma_120":2122.72},{"date":"2026-07-24","open":1990,"high":1991,"low":1800,"close":1805,"volume":413898,"rsi_14":14.42,"sma_20":2327.85,"sma_60":2471.08,"sma_120":2119.68},{"date":"2026-07-27","open":1870,"high":1870,"low":1789,"close":1801,"volume":204419,"rsi_14":17.14,"sma_20":2291.9,"sma_60":2470.9,"sma_120":2117.1},{"date":"2026-07-28","open":1785,"high":1785,"low":1575,"close":1575,"volume":394723,"rsi_14":16.02,"sma_20":2252.65,"sma_60":2467.73,"sma_120":2112.77},{"date":"2026-07-29","open":1615,"high":1635,"low":1413,"close":1454,"volume":513247,"rsi_14":16.23,"sma_20":2193.35,"sma_60":2458.3,"sma_120":2106.63},{"date":"2026-07-30","open":1400,"high":1479,"low":1400,"close":1401,"volume":349307,"rsi_14":16.26,"sma_20":2137.65,"sma_60":2450.35,"sma_120":2101.56},{"date":"2026-07-31","open":1499,"high":1599,"low":1481,"close":1563,"volume":462133,"rsi_14":19.93,"sma_20":2101.3,"sma_60":2444.6,"sma_120":2098.55},{"date":"2026-08-03","open":1556,"high":1690,"low":1515,"close":1590,"volume":329811,"rsi_14":23.2,"sma_20":2032.05,"sma_60":2440.75,"sma_120":2095.22},{"date":"2026-08-04","open":1615,"high":1690,"low":1600,"close":1637,"volume":240870,"rsi_14":27.61,"sma_20":1978.4,"sma_60":2438.7,"sma_120":2092.26},{"date":"2026-08-05","open":1692,"high":1800,"low":1638,"close":1760,"volume":523890,"rsi_14":31.75,"sma_20":1937.4,"sma_60":2437.97,"sma_120":2091.09},{"date":"2026-08-06","open":1810,"high":1810,"low":1691,"close":1759,"volume":246848,"rsi_14":35.38,"sma_20":1903.35,"sma_60":2434.78,"sma_120":2090.48},{"date":"2026-08-07","open":1762,"high":1829,"low":1701,"close":1725,"volume":187631,"rsi_14":40.55,"sma_20":1870.35,"sma_60":2421.28,"sma_120":2089.03},{"date":"2026-08-10","open":1733,"high":1820,"low":1733,"close":1814,"volume":224349,"rsi_14":42.91,"sma_20":1837.05,"sma_60":2396.6,"sma_120":2087.1},{"date":"2026-08-11","open":1814,"high":1919,"low":1761,"close":1904,"volume":333339,"rsi_14":49.34,"sma_20":1814.5,"sma_60":2372.25,"sma_120":2087.23},{"date":"2026-08-12","open":1915,"high":2060,"low":1854,"close":1951,"volume":507635,"rsi_14":48.79,"sma_20":1799.55,"sma_60":2358.35,"sma_120":2087.77},{"date":"2026-08-13","open":1951,"high":2010,"low":1920,"close":1925,"volume":249540,"rsi_14":55.71,"sma_20":1781.3,"sma_60":2352.35,"sma_120":2088.73},{"date":"2026-08-14","open":1950,"high":2050,"low":1893,"close":2025,"volume":365113,"rsi_14":59.77,"sma_20":1775.55,"sma_60":2346.02,"sma_120":2090.54},{"date":"2026-08-18","open":2035,"high":2150,"low":1976,"close":1997,"volume":388625,"rsi_14":72.26,"sma_20":1778.4,"sma_60":2327.22,"sma_120":2091.63},{"date":"2026-08-19","open":1918,"high":2055,"low":1915,"close":1970,"volume":186417,"rsi_14":80.21,"sma_20":1777.8,"sma_60":2306.88,"sma_120":2092.84},{"date":"2026-08-20","open":1970,"high":2055,"low":1951,"close":2015,"volume":207480,"rsi_14":86.29,"sma_20":1782.55,"sma_60":2286.3,"sma_120":2094.47},{"date":"2026-08-21","open":1981,"high":1997,"low":1914,"close":1925,"volume":209720,"rsi_14":73.39,"sma_20":1779.8,"sma_60":2263.88,"sma_120":2093.39},{"date":"2026-08-24","open":1925,"high":1964,"low":1860,"close":1886,"volume":104090,"rsi_14":68.83,"sma_20":1783.85,"sma_60":2247.65,"sma_120":2093.98},{"date":"2026-08-25","open":1883,"high":1942,"low":1800,"close":1942,"volume":144251,"rsi_14":69.18,"sma_20":1790.9,"sma_60":2229.43,"sma_120":2095.33},{"date":"2026-08-26","open":1942,"high":1986,"low":1800,"close":1930,"volume":117671,"rsi_14":62.43,"sma_20":1808.65,"sma_60":2209.27,"sma_120":2097.29},{"date":"2026-08-27","open":1930,"high":2070,"low":1923,"close":2020,"volume":323004,"rsi_14":66.88,"sma_20":1836.95,"sma_60":2192.1,"sma_120":2101.58},{"date":"2026-08-28","open":2020,"high":2100,"low":2005,"close":2030,"volume":155133,"rsi_14":70.36,"sma_20":1868.4,"sma_60":2180.68,"sma_120":2104.49},{"date":"2026-08-31","open":2010,"high":2070,"low":1900,"close":2060,"volume":197735,"rsi_14":67.83,"sma_20":1893.25,"sma_60":2167.6,"sma_120":2107.45},{"date":"2026-09-01","open":2060,"high":2200,"low":2030,"close":2080,"volume":312376,"rsi_14":64.19,"sma_20":1917.75,"sma_60":2159.02,"sma_120":2111.31},{"date":"2026-09-02","open":1961,"high":2210,"low":1961,"close":2170,"volume":459773,"rsi_14":66.52,"sma_20":1944.4,"sma_60":2156.85,"sma_120":2115.28},{"date":"2026-09-03","open":2210,"high":2485,"low":2195,"close":2260,"volume":2004773,"rsi_14":73.04,"sma_20":1969.4,"sma_60":2156.18,"sma_120":2119.82},{"date":"2026-09-04","open":2330,"high":2370,"low":2100,"close":2135,"volume":660561,"rsi_14":57.31,"sma_20":1988.2,"sma_60":2156.68,"sma_120":2123.07},{"date":"2026-09-07","open":2160,"high":2195,"low":2065,"close":2115,"volume":264605,"rsi_14":57.93,"sma_20":2007.7,"sma_60":2156.93,"sma_120":2126.32},{"date":"2026-09-08","open":2125,"high":2200,"low":2070,"close":2090,"volume":317429,"rsi_14":58.09,"sma_20":2021.5,"sma_60":2156.77,"sma_120":2129.43},{"date":"2026-09-09","open":2065,"high":2185,"low":2065,"close":2175,"volume":265126,"rsi_14":60.23,"sma_20":2035.05,"sma_60":2157.68,"sma_120":2133.02},{"date":"2026-09-10","open":2195,"high":2195,"low":2075,"close":2100,"volume":179295,"rsi_14":61.41,"sma_20":2042.5,"sma_60":2146.77,"sma_120":2136.35},{"date":"2026-09-11","open":2080,"high":2140,"low":2045,"close":2075,"volume":199273,"rsi_14":62.55,"sma_20":2050.0,"sma_60":2138.6,"sma_120":2139.8},{"date":"2026-09-14","open":2065,"high":2070,"low":1945,"close":1970,"volume":314330,"rsi_14":51.75,"sma_20":2047.25,"sma_60":2124.43,"sma_120":2142.15},{"date":"2026-09-15","open":1972,"high":2025,"low":1920,"close":1970,"volume":158954,"rsi_14":52.53,"sma_20":2045.9,"sma_60":2108.18,"sma_120":2145.18},{"date":"2026-09-16","open":1970,"high":2025,"low":1919,"close":1955,"volume":175173,"rsi_14":45.45,"sma_20":2045.15,"sma_60":2087.27,"sma_120":2147.58},{"date":"2026-09-17","open":1964,"high":2070,"low":1950,"close":2040,"volume":199042,"rsi_14":50.63,"sma_20":2046.4,"sma_60":2071.1,"sma_120":2150.68},{"date":"2026-09-18","open":2050,"high":2120,"low":2000,"close":2045,"volume":273161,"rsi_14":49.02,"sma_20":2052.4,"sma_60":2062.35,"sma_120":2154.11},{"date":"2026-09-21","open":2060,"high":2150,"low":2005,"close":2045,"volume":256937,"rsi_14":47.65,"sma_20":2060.35,"sma_60":2057.35,"sma_120":2157.4},{"date":"2026-09-22","open":2060,"high":2145,"low":2000,"close":2065,"volume":302167,"rsi_14":42.22,"sma_20":2066.5,"sma_60":2049.77,"sma_120":2161.17},{"date":"2026-09-23","open":2095,"high":2095,"low":1945,"close":1956,"volume":287468,"rsi_14":28.1,"sma_20":2067.8,"sma_60":2043.03,"sma_120":2164.34},{"date":"2026-09-28","open":1954,"high":2000,"low":1942,"close":1964,"volume":189427,"rsi_14":35.18,"sma_20":2065.0,"sma_60":2031.77,"sma_120":2166.68},{"date":"2026-09-29","open":1960,"high":1974,"low":1918,"close":1958,"volume":152396,"rsi_14":36.06,"sma_20":2061.4,"sma_60":2022.48,"sma_120":2170.43},{"date":"2026-09-30","open":1994,"high":1994,"low":1933,"close":1950,"volume":212977,"rsi_14":37.18,"sma_20":2055.9,"sma_60":2016.82,"sma_120":2173.57},{"date":"2026-10-01","open":1960,"high":1980,"low":1932,"close":1971,"volume":140907,"rsi_14":28.84,"sma_20":2050.45,"sma_60":2000.08,"sma_120":2176.73},{"date":"2026-10-02","open":1976,"high":2030,"low":1971,"close":2005,"volume":154651,"rsi_14":39.23,"sma_20":2042.2,"sma_60":1988.33,"sma_120":2180.07},{"date":"2026-10-06","open":2005,"high":2025,"low":1950,"close":1990,"volume":168595,"rsi_14":40.14,"sma_20":2028.7,"sma_60":1978.5,"sma_120":2182.7},{"date":"2026-10-07","open":1983,"high":1989,"low":1938,"close":1954,"volume":137898,"rsi_14":47.79,"sma_20":2019.65,"sma_60":1970.4,"sma_120":2185.19},{"date":"2026-10-08","open":1945,"high":2040,"low":1921,"close":1967,"volume":140670,"rsi_14":49.6,"sma_20":2012.25,"sma_60":1963.43,"sma_120":2187.41},{"date":"2026-10-12","open":1878,"high":1968,"low":1808,"close":1850,"volume":320700,"rsi_14":38.99,"sma_20":2000.25,"sma_60":1952.93,"sma_120":2188.41},{"date":"2026-10-13","open":1835,"high":1840,"low":1720,"close":1840,"volume":159694,"rsi_14":25.12,"sma_20":1983.5,"sma_60":1944.35,"sma_120":2188.5},{"date":"2026-10-14","open":1820,"high":1880,"low":1770,"close":1813,"volume":84400,"rsi_14":22.64,"sma_20":1969.15,"sma_60":1937.07,"sma_120":2188.68},{"date":"2026-10-15","open":1770,"high":1770,"low":1693,"close":1729,"volume":101289,"rsi_14":18.9,"sma_20":1951.85,"sma_60":1927.72,"sma_120":2188.17},{"date":"2026-10-16","open":1729,"high":1799,"low":1711,"close":1747,"volume":109712,"rsi_14":18.58,"sma_20":1940.7,"sma_60":1921.17,"sma_120":2188.06},{"date":"2026-10-19","open":1740,"high":1825,"low":1711,"close":1810,"volume":115300,"rsi_14":34.13,"sma_20":1932.7,"sma_60":1919.0,"sma_120":2188.54},{"date":"2026-10-20","open":1843,"high":1843,"low":1695,"close":1710,"volume":108703,"rsi_14":26.99,"sma_20":1920.45,"sma_60":1914.47,"sma_120":2188.48},{"date":"2026-10-21","open":1720,"high":1755,"low":1695,"close":1712,"volume":130927,"rsi_14":27.55,"sma_20":1904.05,"sma_60":1911.0,"sma_120":2188.47},{"date":"2026-10-22","open":1711,"high":1711,"low":1615,"close":1616,"volume":93976,"rsi_14":23.74,"sma_20":1882.6,"sma_60":1904.93,"sma_120":2187.84},{"date":"2026-10-23","open":1529,"high":1669,"low":1491,"close":1669,"volume":69707,"rsi_14":27.4,"sma_20":1863.8,"sma_60":1902.67,"sma_120":2186.88}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":13.04,"pbr":0.78,"ttm_eps":null,"close":1415.7632},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":15.02,"pbr":0.71,"ttm_eps":null,"close":1254.4738},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.52,"pbr":0.56,"ttm_eps":null,"close":1054.3552},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.03,"pbr":0.56,"ttm_eps":null,"close":1080.2412},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":14.17,"pbr":0.65,"ttm_eps":null,"close":1219.6272},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.44,"pbr":0.59,"ttm_eps":null,"close":1146.9474},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":16.78,"pbr":0.75,"ttm_eps":null,"close":1518.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":18.5,"pbr":0.71,"ttm_eps":null,"close":1575.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":17.74,"pbr":1.12,"ttm_eps":null,"close":2640.0}],"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":"성문전자","phase":"above-fold","symbol_resolved":true}