{"status":"ok","report":{"price_analysis":{"current":1376.0,"change_1d":-1.3,"change_7d":-7.6,"change_30d":-19.4,"high_30d":1754.0,"low_30d":1361.0,"position_in_range":4.0,"support":1400.3,"resistance":1714.7},"summary":"서울평가정보(036120)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 483.48억. 현재가 1,376원, 전일 대비 -1.3%, 30일 -19.4%. PER 7.4배 / ROE 15.3%. 기술적 시그널: RSI 18(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 339.00, 기관 순매수 1.00만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.4배입니다. ROE 15.3%입니다. 시가총액 483.48억. 매출 433.96억, 영업이익 76.71억.","grade":"B","comment":"PER 7.4배, ROE 15.34%","per":7.4,"pbr":1.28,"roe":15.34,"eps":186.07,"revenue":43396177330.0,"operating_income":7670873860.0,"net_income":6539561299.0,"market_cap":48348430816,"profit_margin":15.07,"roa":12.75,"operating_margin":17.68,"gross_margin":null,"debt_ratio":0.2033484213689256,"total_assets":45583316873.0,"total_equity":37880397783.0,"total_debt":7702919090.0,"dividend_yield":3.93,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 18.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-57.93)가 시그널선(-46.05)을 하회합니다(데드크로스). 현재가가 SMA20(1520)과 SMA60(1580) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1336~1705 (현재 위치 11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 18","rsi_14":18.36158192090396,"macd":-57.93412754743645,"macd_signal":-46.05170436830534,"sma_20":1520.15,"sma_60":1579.8833333333334,"bb_upper":1704.5997492543702,"bb_lower":1335.70025074563,"atr_14":60.785714285714285},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -339.00, 기관 순매수 1.00만. 30일 누적: 외국인 -8.64만, 기관 3.95만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-339.0,"institutional_flow":10024.0,"data":[{"date":"2026-10-23","foreign_net":6039.0,"institution_net":16958.0,"retail_net":-22997.0},{"date":"2026-10-22","foreign_net":-8411.0,"institution_net":-8140.0,"retail_net":16551.0},{"date":"2026-10-21","foreign_net":-15622.0,"institution_net":11633.0,"retail_net":3989.0},{"date":"2026-10-20","foreign_net":-10061.0,"institution_net":-3296.0,"retail_net":13357.0},{"date":"2026-10-19","foreign_net":27716.0,"institution_net":-7131.0,"retail_net":-20585.0},{"date":"2026-10-16","foreign_net":14479.0,"institution_net":1129.0,"retail_net":-15608.0},{"date":"2026-10-15","foreign_net":4301.0,"institution_net":-3411.0,"retail_net":-890.0},{"date":"2026-10-14","foreign_net":-3931.0,"institution_net":979.0,"retail_net":2952.0},{"date":"2026-10-13","foreign_net":11072.0,"institution_net":-155.0,"retail_net":-10917.0},{"date":"2026-10-12","foreign_net":-8750.0,"institution_net":2798.0,"retail_net":5952.0},{"date":"2026-10-08","foreign_net":37672.0,"institution_net":7022.0,"retail_net":-44694.0},{"date":"2026-10-07","foreign_net":-22204.0,"institution_net":7049.0,"retail_net":15155.0},{"date":"2026-10-06","foreign_net":-1632.0,"institution_net":2038.0,"retail_net":-406.0},{"date":"2026-10-02","foreign_net":3066.0,"institution_net":-23831.0,"retail_net":20765.0},{"date":"2026-10-01","foreign_net":21916.0,"institution_net":-20360.0,"retail_net":-1556.0},{"date":"2026-09-30","foreign_net":1466.0,"institution_net":-9853.0,"retail_net":8387.0},{"date":"2026-09-29","foreign_net":5208.0,"institution_net":-237.0,"retail_net":-4971.0},{"date":"2026-09-28","foreign_net":12496.0,"institution_net":4815.0,"retail_net":-17311.0},{"date":"2026-09-23","foreign_net":-9679.0,"institution_net":-3505.0,"retail_net":13184.0},{"date":"2026-09-22","foreign_net":2364.0,"institution_net":14327.0,"retail_net":-16691.0},{"date":"2026-09-21","foreign_net":-24058.0,"institution_net":-7947.0,"retail_net":32005.0},{"date":"2026-09-18","foreign_net":-23261.0,"institution_net":1894.0,"retail_net":21367.0},{"date":"2026-09-17","foreign_net":-6374.0,"institution_net":9301.0,"retail_net":-2927.0},{"date":"2026-09-16","foreign_net":-13929.0,"institution_net":9190.0,"retail_net":4739.0},{"date":"2026-09-15","foreign_net":-2095.0,"institution_net":421.0,"retail_net":1674.0},{"date":"2026-09-14","foreign_net":-21761.0,"institution_net":84.0,"retail_net":21677.0},{"date":"2026-09-11","foreign_net":-23926.0,"institution_net":3271.0,"retail_net":20655.0},{"date":"2026-09-10","foreign_net":-17191.0,"institution_net":12503.0,"retail_net":4688.0},{"date":"2026-09-09","foreign_net":-11464.0,"institution_net":10394.0,"retail_net":1070.0},{"date":"2026-09-08","foreign_net":-9828.0,"institution_net":11564.0,"retail_net":-1736.0}],"periods":{"d1":{"foreign_net":6039.0,"institution_net":16958.0,"retail_net":-22997.0},"d3":{"foreign_net":-17994.0,"institution_net":20451.0,"retail_net":-2457.0},"d7":{"foreign_net":18441.0,"institution_net":7742.0,"retail_net":-26183.0},"d14":{"foreign_net":33734.0,"institution_net":3642.0,"retail_net":-37376.0},"d30":{"foreign_net":-86382.0,"institution_net":39504.0,"retail_net":46878.0}}},"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 7.4x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"A","percentile":90,"summary":"매출 +96.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":96.2,"unit":"%","percentile":88,"direction":"higher_better"},{"name":"영업이익 성장률","value":135.0,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 15.3%","metrics":[{"name":"ROE","value":15.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":17.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":15.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":12.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":25,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":18.4,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.4,"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":"A","percentile":92,"summary":"유동비율 4.6x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":4.56,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.21,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":1484.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":1.13,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.4x (섹터 중앙 N/Ax)"},"growth":{"grade":"A","reason":"매출 +96.2%"},"profitability":{"grade":"C","reason":"ROE 15.3%"},"momentum":{"grade":"D","reason":"RSI 18"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":12.75,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏"},{"metric":"ROE","value":15.34,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":16.83,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.2,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":17.68,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":15.07,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)","전분기 대비 매출 96% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)","전분기 대비 매출 96% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.4,"current_pbr":1.28,"per_5y_high":37.28,"per_5y_low":8.09,"per_5y_avg":20.38,"per_percentile":0.0,"pbr_5y_high":4.05,"pbr_5y_low":2.03,"pbr_5y_avg":3.3,"pbr_percentile":0.0,"per_5y_median":15.95,"pbr_5y_median":3.33,"history":[{"quarter":"2024-Q2","per":36.96,"pbr":3.33},{"quarter":"2024-Q3","per":37.28,"pbr":4.05},{"quarter":"2024-Q4","per":30.82,"pbr":3.93},{"quarter":"2025-Q1","per":18.98,"pbr":3.58},{"quarter":"2025-Q2","per":15.95,"pbr":3.39},{"quarter":"2025-Q3","per":12.58,"pbr":3.18},{"quarter":"2025-Q4","per":10.68,"pbr":2.97},{"quarter":"2026-Q1","per":12.1,"pbr":3.23},{"quarter":"2026-Q2","per":8.09,"pbr":2.03},{"quarter":"현재","per":7.4,"pbr":1.28}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2053.9812,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2471.3428,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2358.8374,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2031.4884,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2267.3721,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2190.3489,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2065.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2035.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1506.0,"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":"Financial Services","industry":"FINANCIAL DATA & STOCK EXCHANGES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":36.96,"eps":55.57,"close":2053.98,"source":"reported"},{"date":"2024-07","per":38.14,"eps":55.57,"close":2119.63,"source":"reported"},{"date":"2024-08","per":44.3,"eps":55.57,"close":2461.96,"source":"reported"},{"date":"2024-09","per":37.28,"eps":66.29,"close":2471.34,"source":"reported"},{"date":"2024-10","per":32.68,"eps":66.29,"close":2166.53,"source":"reported"},{"date":"2024-11","per":29.36,"eps":66.29,"close":1946.12,"source":"reported"},{"date":"2024-12","per":30.82,"eps":76.53,"close":2358.84,"source":"reported"},{"date":"2025-01","per":27.99,"eps":76.53,"close":2142.21,"source":"reported"},{"date":"2025-02","per":28.24,"eps":76.53,"close":2161.47,"source":"reported"},{"date":"2025-03","per":18.98,"eps":107.02,"close":2031.49,"source":"reported"},{"date":"2025-04","per":21.77,"eps":107.02,"close":2329.95,"source":"reported"},{"date":"2025-05","per":19.88,"eps":107.02,"close":2127.77,"source":"reported"},{"date":"2025-06","per":15.95,"eps":142.19,"close":2267.37,"source":"reported"},{"date":"2025-07","per":16.35,"eps":142.19,"close":2325.14,"source":"reported"},{"date":"2025-08","per":15.47,"eps":142.19,"close":2199.98,"source":"reported"},{"date":"2025-09","per":12.58,"eps":174.1,"close":2190.35,"source":"reported"},{"date":"2025-10","per":11.59,"eps":174.1,"close":2017.05,"source":"reported"},{"date":"2025-11","per":11.61,"eps":174.1,"close":2021.86,"source":"reported"},{"date":"2025-12","per":10.68,"eps":193.34,"close":2065.0,"source":"reported"},{"date":"2026-01","per":9.92,"eps":193.34,"close":1918.0,"source":"reported"},{"date":"2026-02","per":10.76,"eps":193.34,"close":2080.0,"source":"reported"},{"date":"2026-03","per":12.1,"eps":168.21,"close":2035.0,"source":"reported"},{"date":"2026-04","per":11.69,"eps":168.21,"close":1966.0,"source":"reported"},{"date":"2026-05","per":10.14,"eps":168.21,"close":1706.0,"source":"reported"},{"date":"2026-06","per":8.09,"eps":186.07,"close":1506.0,"source":"reported"},{"date":"2026-07","per":7.87,"eps":186.07,"close":1465.0,"source":"reported"},{"date":"2026-08","per":8.56,"eps":186.07,"close":1592.0,"source":"reported"},{"date":"2026-09","per":8.94,"eps":186.07,"close":1663.0,"source":"reported"},{"date":"2026-10","per":7.53,"eps":186.07,"close":1402.0,"source":"reported"}],"trailing_per_history_meta":{"avg":19.18,"std":10.88,"upper_1sd":30.06,"lower_1sd":8.3,"current":7.53,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.93,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"배당성향 29%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":29.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.21,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.93,"summary":"배당수익률 3.93%","metrics":[{"name":"배당수익률","value":3.93,"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":"7.4배"},{"label":"PBR","value":"1.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"15.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:14:07.442331+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.15337970953429256,"dividend_yield":null,"eps":165.32,"revenue":17328470780.0,"operating_income":7395834020.0,"net_income":5810084409.0,"market_cap":null,"profit_margin":0.33529123733790894,"operating_margin":0.42680246363897556,"roa":0.1274607643227788,"gross_margin":null,"total_equity":37880397783.0,"total_assets":45583316873.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":10.44,"pbr":2.14,"roe":-0.017761082854458342,"dividend_yield":3.93,"eps":-16.25,"revenue":8832391182.0,"operating_income":267810176.0,"net_income":-570967968.0,"market_cap":71500000000.0,"profit_margin":-0.06464477809402351,"operating_margin":0.03032136716790631,"roa":-0.01437795139372237,"gross_margin":null,"total_equity":32147137237.0,"total_assets":39711357506.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0077117995263819746,"dividend_yield":null,"eps":7.77,"revenue":8322918372.0,"operating_income":-764380607.0,"net_income":273131627.0,"market_cap":null,"profit_margin":0.03281680953628846,"operating_margin":-0.09184045461403692,"roa":0.006540755332539875,"gross_margin":null,"total_equity":35417366085.0,"total_assets":41758422860.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.029231344681236875,"dividend_yield":null,"eps":29.23,"revenue":8912396996.0,"operating_income":771610271.0,"net_income":1027313231.0,"market_cap":null,"profit_margin":0.11526789386301706,"operating_margin":0.08657718808377912,"roa":0.02516891069190918,"gross_margin":null,"total_equity":35144234458.0,"total_assets":40816753795.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.15190079091599504,"dividend_yield":null,"eps":147.46,"revenue":15453701841.0,"operating_income":6507984199.0,"net_income":5182387318.0,"market_cap":null,"profit_margin":0.33534924973449926,"operating_margin":0.4211278479395635,"roa":0.12728420480271738,"gross_margin":null,"total_equity":34116921227.0,"total_assets":40715085788.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.010787516846881447,"dividend_yield":null,"eps":8.88,"revenue":8568809975.0,"operating_income":242435578.0,"net_income":312131772.0,"market_cap":null,"profit_margin":0.03642650180254464,"operating_margin":0.028292794297845307,"roa":0.008782972575372845,"gross_margin":null,"total_equity":28934533909.0,"total_assets":35538283801.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0131589644935515,"dividend_yield":null,"eps":-11.47,"revenue":8089642199.0,"operating_income":-121712299.0,"net_income":-403280782.0,"market_cap":null,"profit_margin":-0.04985149801184674,"operating_margin":-0.015045448983521848,"roa":-0.010979705901313162,"gross_margin":null,"total_equity":30646847797.0,"total_assets":36729652472.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0030280427259578905,"dividend_yield":null,"eps":-2.68,"revenue":8060610468.0,"operating_income":213538657.0,"net_income":-94171461.0,"market_cap":null,"profit_margin":-0.011682919224772543,"operating_margin":0.026491623413354603,"roa":-0.002522544460275835,"gross_margin":null,"total_equity":31099779469.0,"total_assets":37331933087.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.1256121973265316,"dividend_yield":null,"eps":112.29,"revenue":13845535097.0,"operating_income":5197944425.0,"net_income":3946396099.0,"market_cap":null,"profit_margin":0.2850302333100214,"operating_margin":0.3754238740925421,"roa":0.10186644083804998,"gross_margin":null,"total_equity":31417300095.0,"total_assets":38740885286.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.028526250234882543,"dividend_yield":null,"eps":-21.61,"revenue":8086371204.0,"operating_income":-129578630.0,"net_income":-759387811.0,"market_cap":null,"profit_margin":-0.09390959082169782,"operating_margin":-0.01602432373323435,"roa":-0.02221420641768393,"gross_margin":null,"total_equity":26620667096.0,"total_assets":34184782329.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.026215998276645523,"dividend_yield":null,"eps":-21.71,"revenue":6654213586.0,"operating_income":-1165221123.0,"net_income":-763133459.0,"market_cap":null,"profit_margin":-0.11468424467251538,"operating_margin":-0.17511026779355923,"roa":-0.02187295336049816,"gross_margin":null,"total_equity":29109456407.0,"total_assets":34889365255.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.015769309025869115,"dividend_yield":null,"eps":-13.4,"revenue":7680022674.0,"operating_income":-539179736.0,"net_income":-471070101.0,"market_cap":null,"profit_margin":-0.06133707164625488,"operating_margin":-0.07020548752093436,"roa":-0.012765091853302225,"gross_margin":null,"total_equity":29872589866.0,"total_assets":36902993446.0}],"current_price":1376.0,"change_pct":-1.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1225.0},{"date":"2016-10-25","close":1215.0},{"date":"2016-10-26","close":1205.0},{"date":"2016-10-27","close":1200.0},{"date":"2016-10-28","close":1185.0},{"date":"2016-10-31","close":1075.0},{"date":"2016-11-01","close":1110.0},{"date":"2016-11-02","close":1080.0},{"date":"2016-11-03","close":1085.0},{"date":"2016-11-04","close":1110.0},{"date":"2016-11-07","close":1135.0},{"date":"2016-11-08","close":1165.0},{"date":"2016-11-09","close":1115.0},{"date":"2016-11-10","close":1155.0},{"date":"2016-11-11","close":1145.0},{"date":"2016-11-14","close":1170.0},{"date":"2016-11-15","close":1180.0},{"date":"2016-11-16","close":1215.0},{"date":"2016-11-17","close":1240.0},{"date":"2016-11-18","close":1215.0},{"date":"2016-11-21","close":1195.0},{"date":"2016-11-22","close":1195.0},{"date":"2016-11-23","close":1140.0},{"date":"2016-11-24","close":1120.0},{"date":"2016-11-25","close":1160.0},{"date":"2016-11-28","close":1135.0},{"date":"2016-11-29","close":1150.0},{"date":"2016-11-30","close":1120.0},{"date":"2016-12-01","close":1125.0},{"date":"2016-12-02","close":1115.0},{"date":"2016-12-05","close":1085.0},{"date":"2016-12-06","close":1085.0},{"date":"2016-12-07","close":1085.0},{"date":"2016-12-08","close":1100.0},{"date":"2016-12-09","close":1105.0},{"date":"2016-12-12","close":1125.0},{"date":"2016-12-13","close":1120.0},{"date":"2016-12-14","close":1160.0},{"date":"2016-12-15","close":1190.0},{"date":"2016-12-16","close":1190.0},{"date":"2016-12-19","close":1210.0},{"date":"2016-12-20","close":1210.0},{"date":"2016-12-21","close":1220.0},{"date":"2016-12-22","close":1205.0},{"date":"2016-12-23","close":1215.0},{"date":"2016-12-26","close":1215.0},{"date":"2016-12-27","close":1215.0},{"date":"2016-12-28","close":1195.0},{"date":"2016-12-29","close":1195.0},{"date":"2017-01-02","close":1195.0},{"date":"2017-01-03","close":1195.0},{"date":"2017-01-04","close":1200.0},{"date":"2017-01-05","close":1275.0},{"date":"2017-01-06","close":1275.0},{"date":"2017-01-09","close":1310.0},{"date":"2017-01-10","close":1315.0},{"date":"2017-01-11","close":1325.0},{"date":"2017-01-12","close":1285.0},{"date":"2017-01-13","close":1285.0},{"date":"2017-01-16","close":1240.0},{"date":"2017-01-17","close":1230.0},{"date":"2017-01-18","close":1250.0},{"date":"2017-01-19","close":1245.0},{"date":"2017-01-20","close":1235.0},{"date":"2017-01-23","close":1250.0},{"date":"2017-01-24","close":1190.0},{"date":"2017-01-25","close":1200.0},{"date":"2017-01-26","close":1275.0},{"date":"2017-01-31","close":1340.0},{"date":"2017-02-01","close":1410.0},{"date":"2017-02-02","close":1500.0},{"date":"2017-02-03","close":1530.0},{"date":"2017-02-06","close":1525.0},{"date":"2017-02-07","close":1500.0},{"date":"2017-02-08","close":1460.0},{"date":"2017-02-09","close":1540.0},{"date":"2017-02-10","close":1725.0},{"date":"2017-02-13","close":1760.0},{"date":"2017-02-14","close":1760.0},{"date":"2017-02-15","close":1685.0},{"date":"2017-02-16","close":1595.0},{"date":"2017-02-17","close":1535.0},{"date":"2017-02-20","close":1560.0},{"date":"2017-02-21","close":1600.0},{"date":"2017-02-22","close":1565.0},{"date":"2017-02-23","close":1500.0},{"date":"2017-02-24","close":1485.0},{"date":"2017-02-27","close":1430.0},{"date":"2017-02-28","close":1480.0},{"date":"2017-03-02","close":1410.0},{"date":"2017-03-03","close":1380.0},{"date":"2017-03-06","close":1385.0},{"date":"2017-03-07","close":1300.0},{"date":"2017-03-08","close":1275.0},{"date":"2017-03-09","close":1275.0},{"date":"2017-03-10","close":1375.0},{"date":"2017-03-13","close":1385.0},{"date":"2017-03-14","close":1365.0},{"date":"2017-03-15","close":1320.0},{"date":"2017-03-16","close":1325.0},{"date":"2017-03-17","close":1265.0},{"date":"2017-03-20","close":1190.0},{"date":"2017-03-21","close":1205.0},{"date":"2017-03-22","close":1075.0},{"date":"2017-03-23","close":1055.0},{"date":"2017-03-24","close":1095.0},{"date":"2017-03-27","close":1085.0},{"date":"2017-03-28","close":1100.0},{"date":"2017-03-29","close":1100.0},{"date":"2017-03-30","close":1070.0},{"date":"2017-03-31","close":1090.0},{"date":"2017-04-03","close":1105.0},{"date":"2017-04-04","close":1120.0},{"date":"2017-04-05","close":1110.0},{"date":"2017-04-06","close":1110.0},{"date":"2017-04-07","close":1275.0},{"date":"2017-04-10","close":1200.0},{"date":"2017-04-11","close":1205.0},{"date":"2017-04-12","close":1205.0},{"date":"2017-04-13","close":1205.0},{"date":"2017-04-14","close":1160.0},{"date":"2017-04-17","close":1185.0},{"date":"2017-04-18","close":1175.0},{"date":"2017-04-19","close":1190.0},{"date":"2017-04-20","close":1175.0},{"date":"2017-04-21","close":1175.0},{"date":"2017-04-24","close":1165.0},{"date":"2017-04-25","close":1190.0},{"date":"2017-04-26","close":1185.0},{"date":"2017-04-27","close":1220.0},{"date":"2017-04-28","close":1195.0},{"date":"2017-05-02","close":1165.0},{"date":"2017-05-04","close":1175.0},{"date":"2017-05-08","close":1180.0},{"date":"2017-05-10","close":1175.0},{"date":"2017-05-11","close":1180.0},{"date":"2017-05-12","close":1165.0},{"date":"2017-05-15","close":1175.0},{"date":"2017-05-16","close":1160.0},{"date":"2017-05-17","close":1160.0},{"date":"2017-05-18","close":1160.0},{"date":"2017-05-19","close":1160.0},{"date":"2017-05-22","close":1205.0},{"date":"2017-05-23","close":1220.0},{"date":"2017-05-24","close":1200.0},{"date":"2017-05-25","close":1185.0},{"date":"2017-05-26","close":1170.0},{"date":"2017-05-29","close":1160.0},{"date":"2017-05-30","close":1180.0},{"date":"2017-05-31","close":1160.0},{"date":"2017-06-01","close":1175.0},{"date":"2017-06-02","close":1170.0},{"date":"2017-06-05","close":1170.0},{"date":"2017-06-07","close":1160.0},{"date":"2017-06-08","close":1155.0},{"date":"2017-06-09","close":1175.0},{"date":"2017-06-12","close":1155.0},{"date":"2017-06-13","close":1170.0},{"date":"2017-06-14","close":1250.0},{"date":"2017-06-15","close":1230.0},{"date":"2017-06-16","close":1245.0},{"date":"2017-06-19","close":1265.0},{"date":"2017-06-20","close":1270.0},{"date":"2017-06-21","close":1255.0},{"date":"2017-06-22","close":1225.0},{"date":"2017-06-23","close":1225.0},{"date":"2017-06-26","close":1205.0},{"date":"2017-06-27","close":1210.0},{"date":"2017-06-28","close":1215.0},{"date":"2017-06-29","close":1205.0},{"date":"2017-06-30","close":1190.0},{"date":"2017-07-03","close":1190.0},{"date":"2017-07-04","close":1180.0},{"date":"2017-07-05","close":1250.0},{"date":"2017-07-06","close":1230.0},{"date":"2017-07-07","close":1240.0},{"date":"2017-07-10","close":1230.0},{"date":"2017-07-11","close":1230.0},{"date":"2017-07-12","close":1230.0},{"date":"2017-07-13","close":1245.0},{"date":"2017-07-14","close":1230.0},{"date":"2017-07-17","close":1225.0},{"date":"2017-07-18","close":1220.0},{"date":"2017-07-19","close":1220.0},{"date":"2017-07-20","close":1230.0},{"date":"2017-07-21","close":1235.0},{"date":"2017-07-24","close":1235.0},{"date":"2017-07-25","close":1230.0},{"date":"2017-07-26","close":1215.0},{"date":"2017-07-27","close":1170.0},{"date":"2017-07-28","close":1170.0},{"date":"2017-07-31","close":1190.0},{"date":"2017-08-01","close":1215.0},{"date":"2017-08-02","close":1195.0},{"date":"2017-08-03","close":1180.0},{"date":"2017-08-04","close":1185.0},{"date":"2017-08-07","close":1165.0},{"date":"2017-08-08","close":1165.0},{"date":"2017-08-09","close":1160.0},{"date":"2017-08-10","close":1150.0},{"date":"2017-08-11","close":1140.0},{"date":"2017-08-14","close":1120.0},{"date":"2017-08-16","close":1120.0},{"date":"2017-08-17","close":1115.0},{"date":"2017-08-18","close":1120.0},{"date":"2017-08-21","close":1110.0},{"date":"2017-08-22","close":1090.0},{"date":"2017-08-23","close":1100.0},{"date":"2017-08-24","close":1105.0},{"date":"2017-08-25","close":1130.0},{"date":"2017-08-28","close":1135.0},{"date":"2017-08-29","close":1150.0},{"date":"2017-08-30","close":1175.0},{"date":"2017-08-31","close":1160.0},{"date":"2017-09-01","close":1160.0},{"date":"2017-09-04","close":1130.0},{"date":"2017-09-05","close":1145.0},{"date":"2017-09-06","close":1160.0},{"date":"2017-09-07","close":1210.0},{"date":"2017-09-08","close":1185.0},{"date":"2017-09-11","close":1170.0},{"date":"2017-09-12","close":1145.0},{"date":"2017-09-13","close":1160.0},{"date":"2017-09-14","close":1165.0},{"date":"2017-09-15","close":1140.0},{"date":"2017-09-18","close":1160.0},{"date":"2017-09-19","close":1160.0},{"date":"2017-09-20","close":1160.0},{"date":"2017-09-21","close":1140.0},{"date":"2017-09-22","close":1130.0},{"date":"2017-09-25","close":1125.0},{"date":"2017-09-26","close":1135.0},{"date":"2017-09-27","close":1125.0},{"date":"2017-09-28","close":1155.0},{"date":"2017-09-29","close":1145.0},{"date":"2017-10-10","close":1145.0},{"date":"2017-10-11","close":1135.0},{"date":"2017-10-12","close":1135.0},{"date":"2017-10-13","close":1135.0},{"date":"2017-10-16","close":1115.0},{"date":"2017-10-17","close":1120.0},{"date":"2017-10-18","close":1100.0},{"date":"2017-10-19","close":1085.0},{"date":"2017-10-20","close":1095.0},{"date":"2017-10-23","close":1100.0},{"date":"2017-10-24","close":1100.0},{"date":"2017-10-25","close":1105.0},{"date":"2017-10-26","close":1105.0},{"date":"2017-10-27","close":1105.0},{"date":"2017-10-30","close":1115.0},{"date":"2017-10-31","close":1115.0},{"date":"2017-11-01","close":1100.0},{"date":"2017-11-02","close":1100.0},{"date":"2017-11-03","close":1100.0},{"date":"2017-11-06","close":1080.0},{"date":"2017-11-07","close":1090.0},{"date":"2017-11-08","close":1080.0},{"date":"2017-11-09","close":1075.0},{"date":"2017-11-10","close":1085.0},{"date":"2017-11-13","close":1095.0},{"date":"2017-11-14","close":1095.0},{"date":"2017-11-15","close":1095.0},{"date":"2017-11-16","close":1090.0},{"date":"2017-11-17","close":1080.0},{"date":"2017-11-20","close":1095.0},{"date":"2017-11-21","close":1075.0},{"date":"2017-11-22","close":1055.0},{"date":"2017-11-23","close":1090.0},{"date":"2017-11-24","close":1085.0},{"date":"2017-11-27","close":1090.0},{"date":"2017-11-28","close":1415.0},{"date":"2017-11-29","close":1835.0},{"date":"2017-11-30","close":2385.0},{"date":"2017-12-01","close":3100.0},{"date":"2017-12-04","close":4030.0},{"date":"2017-12-05","close":4030.0},{"date":"2017-12-06","close":5230.0},{"date":"2017-12-07","close":5170.0},{"date":"2017-12-08","close":4520.0},{"date":"2017-12-11","close":3835.0},{"date":"2017-12-12","close":3380.0},{"date":"2017-12-13","close":4390.0},{"date":"2017-12-14","close":5310.0},{"date":"2017-12-15","close":6900.0},{"date":"2017-12-18","close":6900.0},{"date":"2017-12-19","close":7250.0},{"date":"2017-12-20","close":6580.0},{"date":"2017-12-21","close":4850.0},{"date":"2017-12-22","close":4050.0},{"date":"2017-12-26","close":4100.0},{"date":"2017-12-27","close":5330.0},{"date":"2017-12-28","close":5280.0},{"date":"2018-01-02","close":5011.2739},{"date":"2018-01-03","close":4924.4229},{"date":"2018-01-04","close":5211.0303},{"date":"2018-01-05","close":4950.478},{"date":"2018-01-08","close":4907.0527},{"date":"2018-01-09","close":4403.3203},{"date":"2018-01-10","close":4194.8794},{"date":"2018-01-11","close":2939.8892},{"date":"2018-01-12","close":3052.7949},{"date":"2018-01-15","close":3964.7251},{"date":"2018-01-16","close":4025.5208},{"date":"2018-01-17","close":3447.9648},{"date":"2018-01-18","close":3530.4729},{"date":"2018-01-19","close":3417.5671},{"date":"2018-01-22","close":3274.2637},{"date":"2018-01-23","close":4255.6743},{"date":"2018-01-24","close":5532.3765},{"date":"2018-01-25","close":5732.1328},{"date":"2018-01-26","close":5645.2827},{"date":"2018-01-29","close":5211.0303},{"date":"2018-01-30","close":5315.2505},{"date":"2018-01-31","close":4846.2573},{"date":"2018-02-01","close":4759.4072},{"date":"2018-02-02","close":4663.8721},{"date":"2018-02-05","close":4663.8721},{"date":"2018-02-06","close":4177.5093},{"date":"2018-02-07","close":4203.564},{"date":"2018-02-08","close":4342.5259},{"date":"2018-02-09","close":4216.5918},{"date":"2018-02-12","close":4129.7407},{"date":"2018-02-13","close":4472.8003},{"date":"2018-02-14","close":4299.0996},{"date":"2018-02-19","close":4385.9502},{"date":"2018-02-20","close":4342.5259},{"date":"2018-02-21","close":4542.2808},{"date":"2018-02-22","close":4533.5962},{"date":"2018-02-23","close":4385.9502},{"date":"2018-02-26","close":4472.8003},{"date":"2018-02-27","close":4351.2104},{"date":"2018-02-28","close":4173.166},{"date":"2018-03-02","close":4194.8794},{"date":"2018-03-05","close":4207.9067},{"date":"2018-03-06","close":3864.8474},{"date":"2018-03-07","close":3565.2126},{"date":"2018-03-08","close":3573.8979},{"date":"2018-03-09","close":3591.2681},{"date":"2018-03-12","close":3660.7485},{"date":"2018-03-13","close":3639.0356},{"date":"2018-03-14","close":3725.8862},{"date":"2018-03-15","close":3634.6931},{"date":"2018-03-16","close":3626.0083},{"date":"2018-03-19","close":3443.6223},{"date":"2018-03-20","close":3604.2957},{"date":"2018-03-21","close":3491.3899},{"date":"2018-03-22","close":3395.8542},{"date":"2018-03-23","close":3183.0708},{"date":"2018-03-26","close":3352.4292},{"date":"2018-03-27","close":3443.6223},{"date":"2018-03-28","close":3213.4683},{"date":"2018-03-29","close":3226.4961},{"date":"2018-03-30","close":3300.3186},{"date":"2018-04-02","close":3161.3582},{"date":"2018-04-03","close":3196.0981},{"date":"2018-04-04","close":2961.6018},{"date":"2018-04-05","close":2840.0112},{"date":"2018-04-06","close":2714.0781},{"date":"2018-04-09","close":2666.3101},{"date":"2018-04-10","close":2731.4482},{"date":"2018-04-11","close":2727.1057},{"date":"2018-04-12","close":3543.5002},{"date":"2018-04-13","close":3391.512},{"date":"2018-04-16","close":3586.9255},{"date":"2018-04-17","close":3608.6382},{"date":"2018-04-18","close":3543.5002},{"date":"2018-04-19","close":3643.3779},{"date":"2018-04-20","close":3695.4885},{"date":"2018-04-23","close":3508.7603},{"date":"2018-04-24","close":4559.6509},{"date":"2018-04-25","close":3951.6978},{"date":"2018-04-26","close":3795.3667},{"date":"2018-04-27","close":3773.6538},{"date":"2018-04-30","close":3608.6382},{"date":"2018-05-02","close":3404.5396},{"date":"2018-05-03","close":3560.8704},{"date":"2018-05-04","close":3560.8704},{"date":"2018-05-08","close":3265.5786},{"date":"2018-05-09","close":3261.2363},{"date":"2018-05-10","close":3460.9922},{"date":"2018-05-11","close":3365.4568},{"date":"2018-05-14","close":3248.2087},{"date":"2018-05-15","close":3248.2087},{"date":"2018-05-16","close":3248.2087},{"date":"2018-05-17","close":3330.7166},{"date":"2018-05-18","close":3356.772},{"date":"2018-05-21","close":3387.1692},{"date":"2018-05-23","close":3265.5786},{"date":"2018-05-24","close":3230.8386},{"date":"2018-05-25","close":3200.4409},{"date":"2018-05-28","close":3187.4133},{"date":"2018-05-29","close":3039.7676},{"date":"2018-05-30","close":3482.7048},{"date":"2018-05-31","close":3309.0039},{"date":"2018-06-01","close":3178.728},{"date":"2018-06-04","close":3187.4133},{"date":"2018-06-05","close":3213.4683},{"date":"2018-06-07","close":3235.1814},{"date":"2018-06-08","close":3230.8386},{"date":"2018-06-11","close":3057.1375},{"date":"2018-06-12","close":3009.3694},{"date":"2018-06-14","close":2991.9998},{"date":"2018-06-15","close":2939.8892},{"date":"2018-06-18","close":2753.1604},{"date":"2018-06-19","close":2705.3931},{"date":"2018-06-20","close":2701.0505},{"date":"2018-06-21","close":2670.6528},{"date":"2018-06-22","close":2800.9285},{"date":"2018-06-25","close":2692.3655},{"date":"2018-06-26","close":2631.5701},{"date":"2018-06-27","close":2592.4873},{"date":"2018-06-28","close":2492.6094},{"date":"2018-06-29","close":2488.2668},{"date":"2018-07-02","close":2536.0347},{"date":"2018-07-03","close":2614.2},{"date":"2018-07-04","close":2627.2275},{"date":"2018-07-05","close":2592.4873},{"date":"2018-07-06","close":2583.8022},{"date":"2018-07-09","close":2631.5701},{"date":"2018-07-10","close":2696.7078},{"date":"2018-07-11","close":2627.2275},{"date":"2018-07-12","close":2592.4873},{"date":"2018-07-13","close":2618.5425},{"date":"2018-07-16","close":2601.1724},{"date":"2018-07-17","close":3178.728},{"date":"2018-07-18","close":3039.7676},{"date":"2018-07-19","close":2926.8618},{"date":"2018-07-20","close":2813.9561},{"date":"2018-07-23","close":2718.4207},{"date":"2018-07-24","close":2692.3655},{"date":"2018-07-25","close":3039.7676},{"date":"2018-07-26","close":3052.7949},{"date":"2018-07-27","close":2900.8069},{"date":"2018-07-30","close":3048.4524},{"date":"2018-07-31","close":3083.1926},{"date":"2018-08-01","close":2939.8892},{"date":"2018-08-02","close":2970.2871},{"date":"2018-08-03","close":2948.5745},{"date":"2018-08-06","close":2952.9167},{"date":"2018-08-07","close":2922.519},{"date":"2018-08-08","close":2879.0942},{"date":"2018-08-09","close":2813.9561},{"date":"2018-08-10","close":2770.5308},{"date":"2018-08-13","close":2657.6252},{"date":"2018-08-14","close":2661.9678},{"date":"2018-08-16","close":2661.9678},{"date":"2018-08-17","close":2727.1057},{"date":"2018-08-20","close":2696.7078},{"date":"2018-08-21","close":2766.1882},{"date":"2018-08-22","close":2874.7517},{"date":"2018-08-23","close":2779.2158},{"date":"2018-08-24","close":2805.2712},{"date":"2018-08-27","close":2787.9009},{"date":"2018-08-28","close":2896.4644},{"date":"2018-08-29","close":2883.4365},{"date":"2018-08-30","close":2887.7791},{"date":"2018-08-31","close":2870.4092},{"date":"2018-09-03","close":2874.7517},{"date":"2018-09-04","close":2939.8892},{"date":"2018-09-05","close":2931.2043},{"date":"2018-09-06","close":2826.9836},{"date":"2018-09-07","close":2874.7517},{"date":"2018-09-10","close":2848.6965},{"date":"2018-09-11","close":2896.4644},{"date":"2018-09-12","close":2887.7791},{"date":"2018-09-13","close":2926.8618},{"date":"2018-09-14","close":2944.2319},{"date":"2018-09-17","close":2874.7517},{"date":"2018-09-18","close":2826.9836},{"date":"2018-09-19","close":2809.6135},{"date":"2018-09-20","close":2787.9009},{"date":"2018-09-21","close":2813.9561},{"date":"2018-09-27","close":2779.2158},{"date":"2018-09-28","close":2818.2986},{"date":"2018-10-01","close":2779.2158},{"date":"2018-10-02","close":2692.3655},{"date":"2018-10-04","close":2631.5701},{"date":"2018-10-05","close":2605.5151},{"date":"2018-10-08","close":2622.8848},{"date":"2018-10-10","close":2431.8137},{"date":"2018-10-11","close":2297.1956},{"date":"2018-10-12","close":2336.2786},{"date":"2018-10-15","close":2466.5542},{"date":"2018-10-16","close":2518.6646},{"date":"2018-10-17","close":2093.0969},{"date":"2018-10-18","close":2067.0417},{"date":"2018-10-19","close":2062.699},{"date":"2018-10-22","close":2132.1797},{"date":"2018-10-23","close":2006.2466},{"date":"2018-10-24","close":1971.5062},{"date":"2018-10-25","close":1897.6833},{"date":"2018-10-26","close":1832.5457},{"date":"2018-10-29","close":1650.1593},{"date":"2018-10-30","close":1737.0099},{"date":"2018-10-31","close":1810.833},{"date":"2018-11-01","close":1854.2583},{"date":"2018-11-02","close":1928.0811},{"date":"2018-11-05","close":2010.589},{"date":"2018-11-06","close":1993.219},{"date":"2018-11-07","close":1954.1361},{"date":"2018-11-08","close":2027.9589},{"date":"2018-11-09","close":1967.1638},{"date":"2018-11-12","close":1923.7384},{"date":"2018-11-13","close":1923.7384},{"date":"2018-11-14","close":1962.8209},{"date":"2018-11-15","close":1910.7107},{"date":"2018-11-16","close":1945.4509},{"date":"2018-11-19","close":2010.589},{"date":"2018-11-20","close":1980.1914},{"date":"2018-11-21","close":1958.4786},{"date":"2018-11-22","close":1893.3408},{"date":"2018-11-23","close":1871.6282},{"date":"2018-11-26","close":1888.9983},{"date":"2018-11-27","close":1893.3408},{"date":"2018-11-28","close":1893.3408},{"date":"2018-11-29","close":1880.3135},{"date":"2018-11-30","close":1849.9156},{"date":"2018-12-03","close":1871.6282},{"date":"2018-12-04","close":1854.2583},{"date":"2018-12-05","close":1784.7777},{"date":"2018-12-06","close":1728.3248},{"date":"2018-12-07","close":1710.9547},{"date":"2018-12-10","close":1641.4744},{"date":"2018-12-11","close":1585.0216},{"date":"2018-12-12","close":1611.0768},{"date":"2018-12-13","close":1680.5573},{"date":"2018-12-14","close":1645.8169},{"date":"2018-12-17","close":1580.6791},{"date":"2018-12-18","close":1958.4786},{"date":"2018-12-19","close":1936.7661},{"date":"2018-12-20","close":1941.1085},{"date":"2018-12-21","close":1888.9983},{"date":"2018-12-24","close":1888.9983},{"date":"2018-12-26","close":1797.8054},{"date":"2018-12-27","close":1732.6674},{"date":"2018-12-28","close":1737.0099},{"date":"2019-01-02","close":1715.2974},{"date":"2019-01-03","close":1702.2698},{"date":"2019-01-04","close":1697.9271},{"date":"2019-01-07","close":1737.0099},{"date":"2019-01-08","close":1689.2422},{"date":"2019-01-09","close":1715.2974},{"date":"2019-01-10","close":1737.0099},{"date":"2019-01-11","close":1732.6674},{"date":"2019-01-14","close":1723.9824},{"date":"2019-01-15","close":1745.6949},{"date":"2019-01-16","close":1728.3248},{"date":"2019-01-17","close":1836.8881},{"date":"2019-01-18","close":1858.6007},{"date":"2019-01-21","close":1854.2583},{"date":"2019-01-22","close":1832.5457},{"date":"2019-01-23","close":1841.2307},{"date":"2019-01-24","close":1845.573},{"date":"2019-01-25","close":1867.2856},{"date":"2019-01-28","close":1849.9156},{"date":"2019-01-29","close":1815.1754},{"date":"2019-01-30","close":1862.9431},{"date":"2019-01-31","close":1828.2031},{"date":"2019-02-01","close":1823.8604},{"date":"2019-02-07","close":1802.1478},{"date":"2019-02-08","close":1819.5178},{"date":"2019-02-11","close":1841.2307},{"date":"2019-02-12","close":1823.8604},{"date":"2019-02-13","close":1854.2583},{"date":"2019-02-14","close":1910.7107},{"date":"2019-02-15","close":1928.0811},{"date":"2019-02-18","close":1958.4786},{"date":"2019-02-19","close":1962.8209},{"date":"2019-02-20","close":1928.0811},{"date":"2019-02-21","close":2093.0969},{"date":"2019-02-22","close":2001.9042},{"date":"2019-02-25","close":1975.8489},{"date":"2019-02-26","close":2010.589},{"date":"2019-02-27","close":2019.2738},{"date":"2019-02-28","close":1880.3135},{"date":"2019-03-04","close":1910.7107},{"date":"2019-03-05","close":1971.5062},{"date":"2019-03-06","close":2080.0693},{"date":"2019-03-07","close":2040.9866},{"date":"2019-03-08","close":2019.2738},{"date":"2019-03-11","close":1988.8765},{"date":"2019-03-12","close":2036.6442},{"date":"2019-03-13","close":2014.9314},{"date":"2019-03-14","close":2119.1521},{"date":"2019-03-15","close":2054.0142},{"date":"2019-03-18","close":2097.4397},{"date":"2019-03-19","close":2067.0417},{"date":"2019-03-20","close":1988.8765},{"date":"2019-03-21","close":1988.8765},{"date":"2019-03-22","close":1941.1085},{"date":"2019-03-25","close":1867.2856},{"date":"2019-03-26","close":1893.3408},{"date":"2019-03-27","close":1928.0811},{"date":"2019-03-28","close":1923.7384},{"date":"2019-03-29","close":1962.8209},{"date":"2019-04-01","close":2032.3015},{"date":"2019-04-02","close":2297.1956},{"date":"2019-04-03","close":2197.3174},{"date":"2019-04-04","close":2206.0027},{"date":"2019-04-05","close":2101.782},{"date":"2019-04-08","close":2093.0969},{"date":"2019-04-09","close":2062.699},{"date":"2019-04-10","close":2071.3843},{"date":"2019-04-11","close":2110.4668},{"date":"2019-04-12","close":2080.0693},{"date":"2019-04-15","close":2058.3567},{"date":"2019-04-16","close":2032.3015},{"date":"2019-04-17","close":2027.9589},{"date":"2019-04-18","close":2023.6165},{"date":"2019-04-19","close":2080.0693},{"date":"2019-04-22","close":2023.6165},{"date":"2019-04-23","close":2093.0969},{"date":"2019-04-24","close":2084.4119},{"date":"2019-04-25","close":2006.2466},{"date":"2019-04-26","close":1954.1361},{"date":"2019-04-29","close":1945.4509},{"date":"2019-04-30","close":1923.7384},{"date":"2019-05-02","close":1971.5062},{"date":"2019-05-03","close":2010.589},{"date":"2019-05-07","close":1997.5616},{"date":"2019-05-08","close":1919.3959},{"date":"2019-05-09","close":1928.0811},{"date":"2019-05-10","close":1845.573},{"date":"2019-05-13","close":2397.0737},{"date":"2019-05-14","close":2753.1604},{"date":"2019-05-15","close":2935.5469},{"date":"2019-05-16","close":2805.2712},{"date":"2019-05-17","close":2553.4045},{"date":"2019-05-20","close":2536.0347},{"date":"2019-05-21","close":2466.5542},{"date":"2019-05-22","close":2475.239},{"date":"2019-05-23","close":2284.168},{"date":"2019-05-24","close":2401.416},{"date":"2019-05-27","close":2557.7473},{"date":"2019-05-28","close":2453.5264},{"date":"2019-05-29","close":2310.2231},{"date":"2019-05-30","close":2444.8416},{"date":"2019-05-31","close":2431.8137},{"date":"2019-06-03","close":2331.936},{"date":"2019-06-04","close":2249.428},{"date":"2019-06-05","close":2227.7153},{"date":"2019-06-07","close":2253.7703},{"date":"2019-06-10","close":2232.0576},{"date":"2019-06-11","close":2245.0854},{"date":"2019-06-12","close":2279.8254},{"date":"2019-06-13","close":2279.8254},{"date":"2019-06-14","close":2388.3887},{"date":"2019-06-17","close":2479.5818},{"date":"2019-06-18","close":2431.8137},{"date":"2019-06-19","close":2388.3887},{"date":"2019-06-20","close":2492.6094},{"date":"2019-06-21","close":2509.9795},{"date":"2019-06-24","close":2410.1011},{"date":"2019-06-25","close":2922.519},{"date":"2019-06-26","close":2983.3147},{"date":"2019-06-27","close":2709.7356},{"date":"2019-06-28","close":2562.0896},{"date":"2019-07-01","close":2158.2349},{"date":"2019-07-02","close":2114.8096},{"date":"2019-07-03","close":2236.4001},{"date":"2019-07-04","close":2232.0576},{"date":"2019-07-05","close":2197.3174},{"date":"2019-07-08","close":2106.1245},{"date":"2019-07-09","close":2179.9478},{"date":"2019-07-10","close":2232.0576},{"date":"2019-07-11","close":2171.2629},{"date":"2019-07-12","close":2149.5498},{"date":"2019-07-15","close":2036.6442},{"date":"2019-07-16","close":2023.6165},{"date":"2019-07-17","close":1997.5616},{"date":"2019-07-18","close":1954.1361},{"date":"2019-07-19","close":1962.8209},{"date":"2019-07-22","close":1975.8489},{"date":"2019-07-23","close":1928.0811},{"date":"2019-07-24","close":1867.2856},{"date":"2019-07-25","close":2062.699},{"date":"2019-07-26","close":1945.4509},{"date":"2019-07-29","close":1836.8881},{"date":"2019-07-30","close":1858.6007},{"date":"2019-07-31","close":1862.9431},{"date":"2019-08-01","close":1906.3683},{"date":"2019-08-02","close":1893.3408},{"date":"2019-08-05","close":1867.2856},{"date":"2019-08-06","close":1915.0535},{"date":"2019-08-07","close":1893.3408},{"date":"2019-08-08","close":1936.7661},{"date":"2019-08-09","close":2010.589},{"date":"2019-08-12","close":1997.5616},{"date":"2019-08-13","close":2014.9314},{"date":"2019-08-14","close":2036.6442},{"date":"2019-08-16","close":2093.0969},{"date":"2019-08-19","close":2149.5498},{"date":"2019-08-20","close":2119.1521},{"date":"2019-08-21","close":2088.7546},{"date":"2019-08-22","close":2153.8926},{"date":"2019-08-23","close":2106.1245},{"date":"2019-08-26","close":2027.9589},{"date":"2019-08-27","close":1980.1914},{"date":"2019-08-28","close":1993.219},{"date":"2019-08-29","close":1936.7661},{"date":"2019-08-30","close":1971.5062},{"date":"2019-09-02","close":2010.589},{"date":"2019-09-03","close":2119.1521},{"date":"2019-09-04","close":2106.1245},{"date":"2019-09-05","close":2093.0969},{"date":"2019-09-06","close":2166.9202},{"date":"2019-09-09","close":2140.8647},{"date":"2019-09-10","close":2136.5222},{"date":"2019-09-11","close":2145.2075},{"date":"2019-09-16","close":2097.4397},{"date":"2019-09-17","close":2127.8372},{"date":"2019-09-18","close":2188.6326},{"date":"2019-09-19","close":2114.8096},{"date":"2019-09-20","close":2149.5498},{"date":"2019-09-23","close":2123.4949},{"date":"2019-09-24","close":2093.0969},{"date":"2019-09-25","close":1945.4509},{"date":"2019-09-26","close":1919.3959},{"date":"2019-09-27","close":1919.3959},{"date":"2019-09-30","close":1941.1085},{"date":"2019-10-01","close":1967.1638},{"date":"2019-10-02","close":1919.3959},{"date":"2019-10-04","close":1871.6282},{"date":"2019-10-07","close":1841.2307},{"date":"2019-10-08","close":1862.9431},{"date":"2019-10-10","close":1897.6833},{"date":"2019-10-11","close":1867.2856},{"date":"2019-10-14","close":1884.6559},{"date":"2019-10-15","close":1919.3959},{"date":"2019-10-16","close":1928.0811},{"date":"2019-10-17","close":1945.4509},{"date":"2019-10-18","close":1945.4509},{"date":"2019-10-21","close":1910.7107},{"date":"2019-10-22","close":1906.3683},{"date":"2019-10-23","close":1893.3408},{"date":"2019-10-24","close":1862.9431},{"date":"2019-10-25","close":1893.3408},{"date":"2019-10-28","close":2192.9751},{"date":"2019-10-29","close":2032.3015},{"date":"2019-10-30","close":1984.5341},{"date":"2019-10-31","close":1936.7661},{"date":"2019-11-01","close":2514.3223},{"date":"2019-11-04","close":2540.3772},{"date":"2019-11-05","close":2397.0737},{"date":"2019-11-06","close":2392.731},{"date":"2019-11-07","close":2323.2507},{"date":"2019-11-08","close":2323.2507},{"date":"2019-11-11","close":2327.5933},{"date":"2019-11-12","close":2310.2231},{"date":"2019-11-13","close":2275.4832},{"date":"2019-11-14","close":2349.3062},{"date":"2019-11-15","close":2371.0186},{"date":"2019-11-18","close":2371.0186},{"date":"2019-11-19","close":2449.1838},{"date":"2019-11-20","close":2384.0459},{"date":"2019-11-21","close":2327.5933},{"date":"2019-11-22","close":2171.2629},{"date":"2019-11-25","close":2262.4553},{"date":"2019-11-26","close":2262.4553},{"date":"2019-11-27","close":2301.5378},{"date":"2019-11-28","close":2392.731},{"date":"2019-11-29","close":2292.8533},{"date":"2019-12-02","close":2262.4553},{"date":"2019-12-03","close":2236.4001},{"date":"2019-12-04","close":2258.113},{"date":"2019-12-05","close":2179.9478},{"date":"2019-12-06","close":2184.29},{"date":"2019-12-09","close":2279.8254},{"date":"2019-12-10","close":2279.8254},{"date":"2019-12-11","close":2223.3728},{"date":"2019-12-12","close":2197.3174},{"date":"2019-12-13","close":2232.0576},{"date":"2019-12-16","close":2284.168},{"date":"2019-12-17","close":2271.1404},{"date":"2019-12-18","close":2223.3728},{"date":"2019-12-19","close":2236.4001},{"date":"2019-12-20","close":2197.3174},{"date":"2019-12-23","close":2171.2629},{"date":"2019-12-24","close":2106.1245},{"date":"2019-12-26","close":2123.4949},{"date":"2019-12-27","close":2234.3171},{"date":"2019-12-30","close":2270.0659},{"date":"2020-01-02","close":2319.2207},{"date":"2020-01-03","close":2328.158},{"date":"2020-01-06","close":2439.8738},{"date":"2020-01-07","close":2466.6855},{"date":"2020-01-08","close":2471.1541},{"date":"2020-01-09","close":2506.9033},{"date":"2020-01-10","close":2395.1875},{"date":"2020-01-13","close":2413.0623},{"date":"2020-01-14","close":2489.0288},{"date":"2020-01-15","close":2493.4973},{"date":"2020-01-16","close":2502.4346},{"date":"2020-01-17","close":2587.3391},{"date":"2020-01-20","close":2506.9033},{"date":"2020-01-21","close":2457.7483},{"date":"2020-01-22","close":2466.6855},{"date":"2020-01-23","close":2426.4678},{"date":"2020-01-28","close":2399.6562},{"date":"2020-01-29","close":2520.3091},{"date":"2020-01-30","close":2413.0623},{"date":"2020-01-31","close":2413.0623},{"date":"2020-02-03","close":2421.9993},{"date":"2020-02-04","close":2448.811},{"date":"2020-02-05","close":2466.6855},{"date":"2020-02-06","close":2493.4973},{"date":"2020-02-07","close":2551.5898},{"date":"2020-02-10","close":2556.0586},{"date":"2020-02-11","close":2493.4973},{"date":"2020-02-12","close":2618.6194},{"date":"2020-02-13","close":2690.1172},{"date":"2020-02-14","close":2632.0251},{"date":"2020-02-17","close":2547.1208},{"date":"2020-02-18","close":2484.5603},{"date":"2020-02-19","close":2520.3091},{"date":"2020-02-20","close":2453.2795},{"date":"2020-02-21","close":2430.9368},{"date":"2020-02-24","close":2332.6267},{"date":"2020-02-25","close":2417.5308},{"date":"2020-02-26","close":2386.2502},{"date":"2020-02-27","close":2234.3171},{"date":"2020-02-28","close":2100.2576},{"date":"2020-03-02","close":2211.9736},{"date":"2020-03-03","close":2189.6304},{"date":"2020-03-04","close":2220.9109},{"date":"2020-03-05","close":2314.7522},{"date":"2020-03-06","close":2220.9109},{"date":"2020-03-09","close":2220.9109},{"date":"2020-03-10","close":2019.822},{"date":"2020-03-11","close":1899.1692},{"date":"2020-03-12","close":1796.3906},{"date":"2020-03-13","close":1604.2394},{"date":"2020-03-16","close":1555.0845},{"date":"2020-03-17","close":1568.4904},{"date":"2020-03-18","close":1456.7744},{"date":"2020-03-19","close":1112.6898},{"date":"2020-03-20","close":1286.9666},{"date":"2020-03-23","close":1215.4684},{"date":"2020-03-24","close":1237.8113},{"date":"2020-03-25","close":1300.3723},{"date":"2020-03-26","close":1353.996},{"date":"2020-03-27","close":1367.4019},{"date":"2020-03-30","close":1447.8372},{"date":"2020-03-31","close":1653.3943},{"date":"2020-04-01","close":1689.1434},{"date":"2020-04-02","close":1747.2356},{"date":"2020-04-03","close":1769.5787},{"date":"2020-04-06","close":1845.5457},{"date":"2020-04-07","close":1961.73},{"date":"2020-04-08","close":1921.5123},{"date":"2020-04-09","close":2010.885},{"date":"2020-04-10","close":1975.1359},{"date":"2020-04-13","close":1899.1692},{"date":"2020-04-14","close":1917.0437},{"date":"2020-04-16","close":2001.9475},{"date":"2020-04-17","close":2055.5715},{"date":"2020-04-20","close":2104.7261},{"date":"2020-04-21","close":2118.1321},{"date":"2020-04-22","close":2216.4424},{"date":"2020-04-23","close":2252.1914},{"date":"2020-04-24","close":2252.1914},{"date":"2020-04-27","close":2377.313},{"date":"2020-04-28","close":2359.4385},{"date":"2020-04-29","close":2399.6562},{"date":"2020-05-04","close":2493.4973},{"date":"2020-05-06","close":2587.3391},{"date":"2020-05-07","close":2640.9624},{"date":"2020-05-08","close":2725.8662},{"date":"2020-05-11","close":2725.8662},{"date":"2020-05-12","close":2783.9587},{"date":"2020-05-13","close":3029.7336},{"date":"2020-05-14","close":3087.8257},{"date":"2020-05-15","close":3047.6079},{"date":"2020-05-18","close":3257.634},{"date":"2020-05-19","close":3029.7336},{"date":"2020-05-20","close":3141.4492},{"date":"2020-05-21","close":3056.5454},{"date":"2020-05-22","close":3052.0767},{"date":"2020-05-25","close":3105.7004},{"date":"2020-05-26","close":3105.7004},{"date":"2020-05-27","close":3043.1392},{"date":"2020-05-28","close":3061.0139},{"date":"2020-05-29","close":3020.7961},{"date":"2020-06-01","close":3065.4827},{"date":"2020-06-02","close":3181.6667},{"date":"2020-06-03","close":3132.512},{"date":"2020-06-04","close":3101.2317},{"date":"2020-06-05","close":3096.7627},{"date":"2020-06-08","close":3119.1062},{"date":"2020-06-09","close":3047.6079},{"date":"2020-06-10","close":2985.0474},{"date":"2020-06-11","close":2971.6414},{"date":"2020-06-12","close":2944.8296},{"date":"2020-06-15","close":2564.9956},{"date":"2020-06-16","close":2828.6448},{"date":"2020-06-17","close":2797.3645},{"date":"2020-06-18","close":2842.0508},{"date":"2020-06-19","close":2873.3311},{"date":"2020-06-22","close":2891.2058},{"date":"2020-06-23","close":3038.6707},{"date":"2020-06-24","close":3087.8257},{"date":"2020-06-25","close":3128.0435},{"date":"2020-06-26","close":3360.4124},{"date":"2020-06-29","close":4365.855},{"date":"2020-06-30","close":3927.9287},{"date":"2020-07-01","close":3700.0288},{"date":"2020-07-02","close":3708.9658},{"date":"2020-07-03","close":3601.7185},{"date":"2020-07-06","close":3851.9619},{"date":"2020-07-07","close":5004.8691},{"date":"2020-07-08","close":4709.9395},{"date":"2020-07-09","close":4754.626},{"date":"2020-07-10","close":5228.3013},{"date":"2020-07-13","close":5272.9873},{"date":"2020-07-14","close":4924.4336},{"date":"2020-07-15","close":5335.5483},{"date":"2020-07-16","close":5165.7407},{"date":"2020-07-17","close":5156.8032},{"date":"2020-07-20","close":5174.6782},{"date":"2020-07-21","close":5460.6704},{"date":"2020-07-22","close":5272.9873},{"date":"2020-07-23","close":5004.8691},{"date":"2020-07-24","close":4656.3159},{"date":"2020-07-27","close":4718.877},{"date":"2020-07-28","close":4709.9395},{"date":"2020-07-29","close":4602.6919},{"date":"2020-07-30","close":4656.3159},{"date":"2020-07-31","close":4620.5674},{"date":"2020-08-03","close":4906.5591},{"date":"2020-08-04","close":5192.5522},{"date":"2020-08-05","close":4951.2451},{"date":"2020-08-06","close":4843.9985},{"date":"2020-08-07","close":4683.1279},{"date":"2020-08-10","close":4790.375},{"date":"2020-08-11","close":4674.1904},{"date":"2020-08-12","close":4513.3198},{"date":"2020-08-13","close":4558.0059},{"date":"2020-08-14","close":4352.4487},{"date":"2020-08-18","close":4111.1431},{"date":"2020-08-19","close":4379.2607},{"date":"2020-08-20","close":4066.4565},{"date":"2020-08-21","close":4142.4233},{"date":"2020-08-24","close":4307.7627},{"date":"2020-08-25","close":4504.3828},{"date":"2020-08-26","close":4370.3237},{"date":"2020-08-27","close":4200.5151},{"date":"2020-08-28","close":4339.043},{"date":"2020-08-31","close":4330.106},{"date":"2020-09-01","close":4602.6919},{"date":"2020-09-02","close":4549.0688},{"date":"2020-09-03","close":4468.6343},{"date":"2020-09-04","close":4316.7002},{"date":"2020-09-07","close":4383.7295},{"date":"2020-09-08","close":4513.3198},{"date":"2020-09-09","close":4379.2607},{"date":"2020-09-10","close":4504.3828},{"date":"2020-09-11","close":4379.2607},{"date":"2020-09-14","close":4343.5112},{"date":"2020-09-15","close":4307.7627},{"date":"2020-09-16","close":4280.9507},{"date":"2020-09-17","close":4129.0176},{"date":"2020-09-18","close":4142.4233},{"date":"2020-09-21","close":3959.209},{"date":"2020-09-22","close":3744.7146},{"date":"2020-09-23","close":3807.2759},{"date":"2020-09-24","close":4942.3081},{"date":"2020-09-25","close":4647.3789},{"date":"2020-09-28","close":5022.7437},{"date":"2020-09-29","close":4531.1943},{"date":"2020-10-05","close":4897.6221},{"date":"2020-10-06","close":4701.002},{"date":"2020-10-07","close":4879.7476},{"date":"2020-10-08","close":4960.1826},{"date":"2020-10-12","close":5666.2266},{"date":"2020-10-13","close":5871.7847},{"date":"2020-10-14","close":5326.6113},{"date":"2020-10-15","close":5192.5522},{"date":"2020-10-16","close":4969.1206},{"date":"2020-10-19","close":5058.4932},{"date":"2020-10-20","close":4915.4966},{"date":"2020-10-21","close":5022.7437},{"date":"2020-10-22","close":5585.792},{"date":"2020-10-23","close":5308.7363},{"date":"2020-10-26","close":4772.5005},{"date":"2020-10-27","close":4692.0649},{"date":"2020-10-28","close":4808.25},{"date":"2020-10-29","close":4772.5005},{"date":"2020-10-30","close":4566.9434},{"date":"2020-11-02","close":4325.6372},{"date":"2020-11-03","close":4204.9839},{"date":"2020-11-04","close":4200.5151},{"date":"2020-11-05","close":4370.3237},{"date":"2020-11-06","close":4459.6968},{"date":"2020-11-09","close":4531.1943},{"date":"2020-11-10","close":4401.6045},{"date":"2020-11-11","close":4298.8257},{"date":"2020-11-12","close":4307.7627},{"date":"2020-11-13","close":4307.7627},{"date":"2020-11-16","close":4249.6699},{"date":"2020-11-17","close":4124.5483},{"date":"2020-11-18","close":4272.0137},{"date":"2020-11-19","close":4258.6069},{"date":"2020-11-20","close":4222.8589},{"date":"2020-11-23","close":4200.5151},{"date":"2020-11-24","close":4419.479},{"date":"2020-11-25","close":4307.7627},{"date":"2020-11-26","close":4298.8257},{"date":"2020-11-27","close":4254.1387},{"date":"2020-11-30","close":4272.0137},{"date":"2020-12-01","close":4312.2319},{"date":"2020-12-02","close":4352.4487},{"date":"2020-12-03","close":4383.7295},{"date":"2020-12-04","close":4289.8882},{"date":"2020-12-07","close":4236.2642},{"date":"2020-12-08","close":4200.5151},{"date":"2020-12-09","close":4200.5151},{"date":"2020-12-10","close":4227.3271},{"date":"2020-12-11","close":4213.9214},{"date":"2020-12-14","close":4191.5781},{"date":"2020-12-15","close":4155.8286},{"date":"2020-12-16","close":4160.2979},{"date":"2020-12-17","close":4227.3271},{"date":"2020-12-18","close":4178.1724},{"date":"2020-12-21","close":4097.7368},{"date":"2020-12-22","close":3959.209},{"date":"2020-12-23","close":3843.0247},{"date":"2020-12-24","close":3811.7449},{"date":"2020-12-28","close":3954.7405},{"date":"2020-12-29","close":3914.2019},{"date":"2020-12-30","close":3995.2791},{"date":"2021-01-04","close":4008.7915},{"date":"2021-01-05","close":3954.74},{"date":"2021-01-06","close":3986.2703},{"date":"2021-01-07","close":3986.2703},{"date":"2021-01-08","close":3986.2703},{"date":"2021-01-11","close":3855.6465},{"date":"2021-01-12","close":3824.1172},{"date":"2021-01-13","close":3810.6045},{"date":"2021-01-14","close":3819.6128},{"date":"2021-01-15","close":3725.0232},{"date":"2021-01-18","close":3594.3994},{"date":"2021-01-19","close":3603.4082},{"date":"2021-01-20","close":3670.9722},{"date":"2021-01-21","close":3738.5364},{"date":"2021-01-22","close":3756.5532},{"date":"2021-01-25","close":3770.0662},{"date":"2021-01-26","close":3697.9978},{"date":"2021-01-27","close":3670.9722},{"date":"2021-01-28","close":3589.8955},{"date":"2021-01-29","close":3513.3228},{"date":"2021-02-01","close":3513.3228},{"date":"2021-02-02","close":3576.3828},{"date":"2021-02-03","close":3603.4082},{"date":"2021-02-04","close":3535.8445},{"date":"2021-02-05","close":3535.8445},{"date":"2021-02-08","close":3531.3401},{"date":"2021-02-09","close":3567.3738},{"date":"2021-02-10","close":3531.3401},{"date":"2021-02-15","close":3490.8018},{"date":"2021-02-16","close":3544.8528},{"date":"2021-02-17","close":3639.4421},{"date":"2021-02-18","close":3878.168},{"date":"2021-02-19","close":3720.519},{"date":"2021-02-22","close":3765.562},{"date":"2021-02-23","close":3648.4507},{"date":"2021-02-24","close":3531.3401},{"date":"2021-02-25","close":3535.8445},{"date":"2021-02-26","close":3445.759},{"date":"2021-03-02","close":3441.2549},{"date":"2021-03-03","close":3450.2637},{"date":"2021-03-04","close":3427.7419},{"date":"2021-03-05","close":3603.4082},{"date":"2021-03-08","close":3594.3994},{"date":"2021-03-09","close":3490.8018},{"date":"2021-03-10","close":3607.9124},{"date":"2021-03-11","close":3603.4082},{"date":"2021-03-12","close":3679.9805},{"date":"2021-03-15","close":3828.6213},{"date":"2021-03-16","close":3801.5957},{"date":"2021-03-17","close":3855.6465},{"date":"2021-03-18","close":3918.7063},{"date":"2021-03-19","close":3954.74},{"date":"2021-03-22","close":3950.2363},{"date":"2021-03-23","close":3941.2275},{"date":"2021-03-24","close":3936.7231},{"date":"2021-03-25","close":4044.8252},{"date":"2021-03-26","close":4053.8345},{"date":"2021-03-29","close":4098.8765},{"date":"2021-03-30","close":4391.6533},{"date":"2021-03-31","close":4206.9785},{"date":"2021-04-01","close":4270.0386},{"date":"2021-04-02","close":4441.2007},{"date":"2021-04-05","close":4387.1499},{"date":"2021-04-06","close":4035.8171},{"date":"2021-04-07","close":4013.2959},{"date":"2021-04-08","close":4076.3557},{"date":"2021-04-09","close":4022.3049},{"date":"2021-04-12","close":4085.3635},{"date":"2021-04-13","close":4035.8171},{"date":"2021-04-14","close":4080.8596},{"date":"2021-04-15","close":4053.8345},{"date":"2021-04-16","close":4116.8936},{"date":"2021-04-19","close":4044.8252},{"date":"2021-04-20","close":4058.3384},{"date":"2021-04-21","close":3995.2786},{"date":"2021-04-22","close":4004.2871},{"date":"2021-04-23","close":3981.7661},{"date":"2021-04-26","close":3977.2617},{"date":"2021-04-27","close":3927.7148},{"date":"2021-04-28","close":3788.0833},{"date":"2021-04-29","close":3743.0405},{"date":"2021-04-30","close":3864.6553},{"date":"2021-05-03","close":3828.6213},{"date":"2021-05-04","close":3752.0491},{"date":"2021-05-06","close":3752.0491},{"date":"2021-05-07","close":3828.6213},{"date":"2021-05-10","close":3819.6128},{"date":"2021-05-11","close":3729.5273},{"date":"2021-05-12","close":3657.4595},{"date":"2021-05-13","close":3607.9124},{"date":"2021-05-14","close":3661.9634},{"date":"2021-05-17","close":3603.4082},{"date":"2021-05-18","close":3594.3994},{"date":"2021-05-20","close":3585.3911},{"date":"2021-05-21","close":3603.4082},{"date":"2021-05-24","close":3571.8782},{"date":"2021-05-25","close":3522.3313},{"date":"2021-05-26","close":3526.8357},{"date":"2021-05-27","close":3486.2974},{"date":"2021-05-28","close":3558.3655},{"date":"2021-05-31","close":3562.8699},{"date":"2021-06-01","close":3752.0491},{"date":"2021-06-02","close":3688.9888},{"date":"2021-06-03","close":3707.0061},{"date":"2021-06-04","close":3693.4934},{"date":"2021-06-07","close":3765.562},{"date":"2021-06-08","close":3779.0745},{"date":"2021-06-09","close":3743.0405},{"date":"2021-06-10","close":3729.5273},{"date":"2021-06-11","close":3720.519},{"date":"2021-06-14","close":3738.5364},{"date":"2021-06-15","close":3720.519},{"date":"2021-06-16","close":3666.4678},{"date":"2021-06-17","close":3693.4934},{"date":"2021-06-18","close":3747.5449},{"date":"2021-06-21","close":3679.9805},{"date":"2021-06-22","close":3679.9805},{"date":"2021-06-23","close":3643.9468},{"date":"2021-06-24","close":3612.4165},{"date":"2021-06-25","close":3639.4421},{"date":"2021-06-28","close":3652.9551},{"date":"2021-06-29","close":3675.4763},{"date":"2021-06-30","close":3648.4507},{"date":"2021-07-01","close":3639.4421},{"date":"2021-07-02","close":3612.4165},{"date":"2021-07-05","close":3616.9211},{"date":"2021-07-06","close":3630.4338},{"date":"2021-07-07","close":3594.3994},{"date":"2021-07-08","close":3531.3401},{"date":"2021-07-09","close":3463.7761},{"date":"2021-07-12","close":3463.7761},{"date":"2021-07-13","close":3504.3147},{"date":"2021-07-14","close":3526.8357},{"date":"2021-07-15","close":3549.3572},{"date":"2021-07-16","close":3540.3484},{"date":"2021-07-19","close":3517.8271},{"date":"2021-07-20","close":3486.2974},{"date":"2021-07-21","close":3472.7844},{"date":"2021-07-22","close":3477.2888},{"date":"2021-07-23","close":3540.3484},{"date":"2021-07-26","close":3508.8186},{"date":"2021-07-27","close":3508.8186},{"date":"2021-07-28","close":3468.2803},{"date":"2021-07-29","close":3445.759},{"date":"2021-07-30","close":3387.2039},{"date":"2021-08-02","close":3270.093},{"date":"2021-08-03","close":3238.5632},{"date":"2021-08-04","close":3283.606},{"date":"2021-08-05","close":3333.1526},{"date":"2021-08-06","close":3297.1187},{"date":"2021-08-09","close":3243.0676},{"date":"2021-08-10","close":3216.042},{"date":"2021-08-11","close":3198.0251},{"date":"2021-08-12","close":3207.0334},{"date":"2021-08-13","close":3107.9397},{"date":"2021-08-17","close":2981.8201},{"date":"2021-08-18","close":3040.3757},{"date":"2021-08-19","close":2968.3076},{"date":"2021-08-20","close":2837.6838},{"date":"2021-08-23","close":2941.282},{"date":"2021-08-24","close":3049.3843},{"date":"2021-08-25","close":3044.8799},{"date":"2021-08-26","close":2990.8289},{"date":"2021-08-27","close":3026.8625},{"date":"2021-08-30","close":3013.3501},{"date":"2021-08-31","close":2995.3333},{"date":"2021-09-01","close":3026.8625},{"date":"2021-09-02","close":3022.3586},{"date":"2021-09-03","close":3053.8884},{"date":"2021-09-06","close":3148.478},{"date":"2021-09-07","close":3125.9568},{"date":"2021-09-08","close":3094.4268},{"date":"2021-09-09","close":3008.8459},{"date":"2021-09-10","close":3013.3501},{"date":"2021-09-13","close":2968.3076},{"date":"2021-09-14","close":2981.8201},{"date":"2021-09-15","close":2990.8289},{"date":"2021-09-16","close":2977.3159},{"date":"2021-09-17","close":3076.4099},{"date":"2021-09-23","close":2972.8115},{"date":"2021-09-24","close":2941.282},{"date":"2021-09-27","close":2914.2566},{"date":"2021-09-28","close":3017.8542},{"date":"2021-09-29","close":2936.7778},{"date":"2021-09-30","close":2936.7778},{"date":"2021-10-01","close":2882.7266},{"date":"2021-10-05","close":2783.6328},{"date":"2021-10-06","close":2702.5562},{"date":"2021-10-07","close":2747.5989},{"date":"2021-10-08","close":2743.0945},{"date":"2021-10-12","close":2702.5562},{"date":"2021-10-13","close":2761.1116},{"date":"2021-10-14","close":2824.1711},{"date":"2021-10-15","close":2923.2649},{"date":"2021-10-18","close":2977.3159},{"date":"2021-10-19","close":2981.8201},{"date":"2021-10-20","close":2990.8289},{"date":"2021-10-21","close":3031.3674},{"date":"2021-10-22","close":3062.897},{"date":"2021-10-25","close":3031.3674},{"date":"2021-10-26","close":3071.9055},{"date":"2021-10-27","close":3067.4014},{"date":"2021-10-28","close":3085.4185},{"date":"2021-10-29","close":3017.8542},{"date":"2021-11-01","close":3044.8799},{"date":"2021-11-02","close":3103.4353},{"date":"2021-11-03","close":3049.3843},{"date":"2021-11-04","close":3175.5037},{"date":"2021-11-05","close":3166.4949},{"date":"2021-11-08","close":3107.9397},{"date":"2021-11-09","close":3067.4014},{"date":"2021-11-10","close":2986.3245},{"date":"2021-11-11","close":2941.282},{"date":"2021-11-12","close":2999.8372},{"date":"2021-11-15","close":3062.897},{"date":"2021-11-16","close":3049.3843},{"date":"2021-11-17","close":3062.897},{"date":"2021-11-18","close":3193.5203},{"date":"2021-11-19","close":3175.5037},{"date":"2021-11-22","close":3112.4436},{"date":"2021-11-23","close":3035.8716},{"date":"2021-11-24","close":3067.4014},{"date":"2021-11-25","close":3139.4692},{"date":"2021-11-26","close":3094.4268},{"date":"2021-11-29","close":2990.8289},{"date":"2021-11-30","close":2896.2393},{"date":"2021-12-01","close":2891.7351},{"date":"2021-12-02","close":2909.7522},{"date":"2021-12-03","close":2945.7864},{"date":"2021-12-06","close":2891.7351},{"date":"2021-12-07","close":2932.2732},{"date":"2021-12-08","close":2945.7864},{"date":"2021-12-09","close":2968.3076},{"date":"2021-12-10","close":2959.2991},{"date":"2021-12-13","close":2972.8115},{"date":"2021-12-14","close":2963.8032},{"date":"2021-12-15","close":2950.2905},{"date":"2021-12-16","close":3044.8799},{"date":"2021-12-17","close":3143.9736},{"date":"2021-12-20","close":3116.9482},{"date":"2021-12-21","close":3062.897},{"date":"2021-12-22","close":3125.9568},{"date":"2021-12-23","close":3071.9055},{"date":"2021-12-24","close":3040.3757},{"date":"2021-12-27","close":3031.3674},{"date":"2021-12-28","close":2999.8372},{"date":"2021-12-29","close":3045.4275},{"date":"2021-12-30","close":3040.8684},{"date":"2022-01-03","close":3345.0},{"date":"2022-01-04","close":3045.4275},{"date":"2022-01-05","close":3027.1919},{"date":"2022-01-06","close":2908.657},{"date":"2022-01-07","close":2936.011},{"date":"2022-01-10","close":2945.1289},{"date":"2022-01-11","close":2917.7749},{"date":"2022-01-12","close":2967.9243},{"date":"2022-01-13","close":2995.2783},{"date":"2022-01-14","close":2995.2783},{"date":"2022-01-17","close":3018.0735},{"date":"2022-01-18","close":2990.7195},{"date":"2022-01-19","close":3004.3962},{"date":"2022-01-20","close":3022.6326},{"date":"2022-01-21","close":2995.2783},{"date":"2022-01-24","close":2945.1289},{"date":"2022-01-25","close":2890.4209},{"date":"2022-01-26","close":2890.4209},{"date":"2022-01-27","close":2826.5945},{"date":"2022-01-28","close":2872.1848},{"date":"2022-02-03","close":2926.8928},{"date":"2022-02-04","close":2967.9243},{"date":"2022-02-07","close":2977.0422},{"date":"2022-02-08","close":2977.0422},{"date":"2022-02-09","close":2977.0422},{"date":"2022-02-10","close":2958.8059},{"date":"2022-02-11","close":2967.9243},{"date":"2022-02-14","close":3013.5144},{"date":"2022-02-15","close":2972.4832},{"date":"2022-02-16","close":3173.0803},{"date":"2022-02-17","close":3122.9312},{"date":"2022-02-18","close":3168.5212},{"date":"2022-02-21","close":3168.5212},{"date":"2022-02-22","close":3168.5212},{"date":"2022-02-23","close":3168.5212},{"date":"2022-02-24","close":2945.1289},{"date":"2022-02-25","close":2945.1289},{"date":"2022-02-28","close":2945.1289},{"date":"2022-03-02","close":2940.5698},{"date":"2022-03-03","close":3013.5144},{"date":"2022-03-04","close":3013.5144},{"date":"2022-03-07","close":2863.0667},{"date":"2022-03-08","close":2826.5945},{"date":"2022-03-10","close":2826.5945},{"date":"2022-03-11","close":2826.5945},{"date":"2022-03-14","close":2849.3894},{"date":"2022-03-15","close":2849.3894},{"date":"2022-03-16","close":2849.3894},{"date":"2022-03-17","close":2849.3894},{"date":"2022-03-18","close":2899.5388},{"date":"2022-03-21","close":2899.5388},{"date":"2022-03-22","close":2913.2161},{"date":"2022-03-23","close":2913.2161},{"date":"2022-03-24","close":2917.7749},{"date":"2022-03-25","close":2936.011},{"date":"2022-03-28","close":2931.4519},{"date":"2022-03-29","close":2940.5698},{"date":"2022-03-30","close":2954.2471},{"date":"2022-03-31","close":2972.4832},{"date":"2022-04-01","close":2963.365},{"date":"2022-04-04","close":2954.2471},{"date":"2022-04-05","close":2958.8059},{"date":"2022-04-06","close":2940.5698},{"date":"2022-04-07","close":2885.8616},{"date":"2022-04-08","close":2913.2161},{"date":"2022-04-11","close":2899.5388},{"date":"2022-04-12","close":2867.6255},{"date":"2022-04-13","close":2876.7439},{"date":"2022-04-14","close":2885.8616},{"date":"2022-04-15","close":2876.7439},{"date":"2022-04-18","close":2881.3025},{"date":"2022-04-19","close":3382.7952},{"date":"2022-04-20","close":3396.4724},{"date":"2022-04-21","close":3401.0315},{"date":"2022-04-22","close":3419.2676},{"date":"2022-04-25","close":3373.6772},{"date":"2022-04-26","close":3323.5281},{"date":"2022-04-27","close":3337.2051},{"date":"2022-04-28","close":3378.2363},{"date":"2022-04-29","close":3341.7639},{"date":"2022-05-02","close":3296.1738},{"date":"2022-05-03","close":3291.615},{"date":"2022-05-04","close":3246.0247},{"date":"2022-05-06","close":3246.0247},{"date":"2022-05-09","close":3390.0},{"date":"2022-05-10","close":3132.0488},{"date":"2022-05-11","close":3173.0803},{"date":"2022-05-12","close":3008.9556},{"date":"2022-05-13","close":3100.136},{"date":"2022-05-16","close":3159.4031},{"date":"2022-05-17","close":3150.2849},{"date":"2022-05-18","close":3113.813},{"date":"2022-05-19","close":3077.3406},{"date":"2022-05-20","close":3077.3406},{"date":"2022-05-23","close":3100.136},{"date":"2022-05-24","close":3054.5457},{"date":"2022-05-25","close":3008.9556},{"date":"2022-05-26","close":2999.8372},{"date":"2022-05-27","close":2949.6882},{"date":"2022-05-30","close":2954.2471},{"date":"2022-05-31","close":2972.4832},{"date":"2022-06-02","close":2990.7195},{"date":"2022-06-03","close":2977.0422},{"date":"2022-06-07","close":2936.011},{"date":"2022-06-08","close":2908.657},{"date":"2022-06-09","close":2963.365},{"date":"2022-06-10","close":2913.2161},{"date":"2022-06-13","close":2744.532},{"date":"2022-06-14","close":2694.3826},{"date":"2022-06-15","close":2589.5251},{"date":"2022-06-16","close":2584.9663},{"date":"2022-06-17","close":2553.053},{"date":"2022-06-20","close":2388.9285},{"date":"2022-06-21","close":2425.4004},{"date":"2022-06-22","close":2274.9529},{"date":"2022-06-23","close":2261.2756},{"date":"2022-06-24","close":2265.8345},{"date":"2022-06-27","close":2329.6611},{"date":"2022-06-28","close":2575.8481},{"date":"2022-06-29","close":2562.1711},{"date":"2022-06-30","close":3072.7815},{"date":"2022-07-01","close":3077.3406},{"date":"2022-07-04","close":2908.657},{"date":"2022-07-05","close":2908.657},{"date":"2022-07-06","close":3127.4902},{"date":"2022-07-07","close":3045.4275},{"date":"2022-07-08","close":3045.4275},{"date":"2022-07-11","close":3168.5212},{"date":"2022-07-12","close":3232.3474},{"date":"2022-07-13","close":2904.0979},{"date":"2022-07-14","close":2840.2715},{"date":"2022-07-15","close":2876.7439},{"date":"2022-07-18","close":2753.6499},{"date":"2022-07-19","close":2703.501},{"date":"2022-07-20","close":2762.7681},{"date":"2022-07-21","close":2776.4453},{"date":"2022-07-22","close":2689.8237},{"date":"2022-07-25","close":2667.0286},{"date":"2022-07-26","close":2635.1152},{"date":"2022-07-27","close":2644.2336},{"date":"2022-07-28","close":2607.7615},{"date":"2022-07-29","close":2612.3206},{"date":"2022-08-01","close":2657.9106},{"date":"2022-08-02","close":2657.9106},{"date":"2022-08-03","close":2685.2649},{"date":"2022-08-04","close":2676.1465},{"date":"2022-08-05","close":2712.6189},{"date":"2022-08-08","close":2739.9729},{"date":"2022-08-09","close":2758.2092},{"date":"2022-08-10","close":2698.9419},{"date":"2022-08-11","close":2680.7058},{"date":"2022-08-12","close":2676.1465},{"date":"2022-08-16","close":2698.9419},{"date":"2022-08-17","close":2657.9106},{"date":"2022-08-18","close":2603.2024},{"date":"2022-08-19","close":2703.501},{"date":"2022-08-22","close":2662.4695},{"date":"2022-08-23","close":2470.9905},{"date":"2022-08-24","close":2434.5183},{"date":"2022-08-25","close":2512.022},{"date":"2022-08-26","close":2557.6118},{"date":"2022-08-29","close":2730.855},{"date":"2022-08-30","close":2708.0598},{"date":"2022-08-31","close":2653.3516},{"date":"2022-09-01","close":2744.532},{"date":"2022-09-02","close":2653.3516},{"date":"2022-09-05","close":2717.1782},{"date":"2022-09-06","close":2657.9106},{"date":"2022-09-07","close":2648.7925},{"date":"2022-09-08","close":2525.6992},{"date":"2022-09-13","close":2557.6118},{"date":"2022-09-14","close":2625.9976},{"date":"2022-09-15","close":2671.5876},{"date":"2022-09-16","close":2767.3269},{"date":"2022-09-19","close":2758.2092},{"date":"2022-09-20","close":2653.3516},{"date":"2022-09-21","close":2594.0842},{"date":"2022-09-22","close":2512.022},{"date":"2022-09-23","close":2689.8237},{"date":"2022-09-26","close":3318.9692},{"date":"2022-09-27","close":3063.6638},{"date":"2022-09-28","close":3049.9866},{"date":"2022-09-29","close":3961.791},{"date":"2022-09-30","close":3715.604},{"date":"2022-10-04","close":3715.604},{"date":"2022-10-05","close":3802.2256},{"date":"2022-10-06","close":3747.5171},{"date":"2022-10-07","close":3642.6594},{"date":"2022-10-11","close":4271.8047},{"date":"2022-10-12","close":3788.5483},{"date":"2022-10-13","close":3911.6418},{"date":"2022-10-14","close":4062.0898},{"date":"2022-10-17","close":3825.0203},{"date":"2022-10-18","close":3938.9961},{"date":"2022-10-19","close":4404.0171},{"date":"2022-10-20","close":4244.4512},{"date":"2022-10-21","close":4435.9297},{"date":"2022-10-24","close":4344.749},{"date":"2022-10-25","close":4280.9229},{"date":"2022-10-26","close":4559.0229},{"date":"2022-10-27","close":4349.3081},{"date":"2022-10-28","close":4317.395},{"date":"2022-10-31","close":4084.8845},{"date":"2022-11-01","close":3866.0518},{"date":"2022-11-02","close":3925.3191},{"date":"2022-11-03","close":3993.7043},{"date":"2022-11-04","close":3948.1143},{"date":"2022-11-07","close":3893.4058},{"date":"2022-11-08","close":3834.1384},{"date":"2022-11-09","close":3879.7288},{"date":"2022-11-10","close":3870.6106},{"date":"2022-11-11","close":3610.7466},{"date":"2022-11-14","close":3679.1316},{"date":"2022-11-15","close":3528.6841},{"date":"2022-11-16","close":3483.0938},{"date":"2022-11-17","close":3537.802},{"date":"2022-11-18","close":3647.2185},{"date":"2022-11-21","close":3515.0071},{"date":"2022-11-22","close":3337.2051},{"date":"2022-11-23","close":3318.9692},{"date":"2022-11-24","close":3328.0869},{"date":"2022-11-25","close":3296.1738},{"date":"2022-11-28","close":3328.0869},{"date":"2022-11-29","close":3396.4724},{"date":"2022-11-30","close":3546.9202},{"date":"2022-12-01","close":3405.5906},{"date":"2022-12-02","close":3373.6772},{"date":"2022-12-05","close":3314.4099},{"date":"2022-12-06","close":3574.2742},{"date":"2022-12-07","close":3583.3923},{"date":"2022-12-08","close":3556.0383},{"date":"2022-12-09","close":3401.0315},{"date":"2022-12-12","close":3373.6772},{"date":"2022-12-13","close":3410.1494},{"date":"2022-12-14","close":3332.6458},{"date":"2022-12-15","close":3510.4482},{"date":"2022-12-16","close":3569.7153},{"date":"2022-12-19","close":3569.7153},{"date":"2022-12-20","close":3948.1143},{"date":"2022-12-21","close":3720.1631},{"date":"2022-12-22","close":3537.802},{"date":"2022-12-23","close":3633.5413},{"date":"2022-12-26","close":3565.156},{"date":"2022-12-27","close":3565.156},{"date":"2022-12-28","close":3726.7888},{"date":"2022-12-29","close":3657.5178},{"date":"2023-01-02","close":3726.7888},{"date":"2023-01-03","close":3565.1562},{"date":"2023-01-04","close":3463.5586},{"date":"2023-01-05","close":3482.0308},{"date":"2023-01-06","close":3509.7393},{"date":"2023-01-09","close":3588.2466},{"date":"2023-01-10","close":3671.3721},{"date":"2023-01-11","close":3699.0803},{"date":"2023-01-12","close":3648.2815},{"date":"2023-01-13","close":3588.2466},{"date":"2023-01-16","close":3537.4478},{"date":"2023-01-17","close":3606.7188},{"date":"2023-01-18","close":3514.3574},{"date":"2023-01-19","close":3458.9404},{"date":"2023-01-20","close":3380.4329},{"date":"2023-01-25","close":3380.4329},{"date":"2023-01-26","close":3417.3774},{"date":"2023-01-27","close":3491.2666},{"date":"2023-01-30","close":3565.1562},{"date":"2023-01-31","close":3528.2114},{"date":"2023-02-01","close":3528.2114},{"date":"2023-02-02","close":3509.7393},{"date":"2023-02-03","close":3579.0103},{"date":"2023-02-06","close":3560.5383},{"date":"2023-02-07","close":3574.3921},{"date":"2023-02-08","close":3542.0657},{"date":"2023-02-09","close":3482.0308},{"date":"2023-02-10","close":3403.5234},{"date":"2023-02-13","close":3398.9053},{"date":"2023-02-14","close":3412.7598},{"date":"2023-02-15","close":3675.99},{"date":"2023-02-16","close":3671.3721},{"date":"2023-02-17","close":3786.824},{"date":"2023-02-20","close":3740.6431},{"date":"2023-02-21","close":3777.5876},{"date":"2023-02-22","close":3943.8384},{"date":"2023-02-23","close":3712.9348},{"date":"2023-02-24","close":3856.0952},{"date":"2023-02-27","close":4165.5059},{"date":"2023-02-28","close":4017.7275},{"date":"2023-03-02","close":4054.6726},{"date":"2023-03-03","close":3879.1853},{"date":"2023-03-06","close":3842.2407},{"date":"2023-03-07","close":3879.1853},{"date":"2023-03-08","close":3916.1299},{"date":"2023-03-09","close":4013.1094},{"date":"2023-03-10","close":4216.3052},{"date":"2023-03-13","close":3920.748},{"date":"2023-03-14","close":4211.687},{"date":"2023-03-15","close":4068.5269},{"date":"2023-03-16","close":4123.9438},{"date":"2023-03-17","close":4137.7979},{"date":"2023-03-20","close":4267.104},{"date":"2023-03-21","close":4308.667},{"date":"2023-03-22","close":4091.6169},{"date":"2023-03-23","close":4239.3955},{"date":"2023-03-24","close":4271.7222},{"date":"2023-03-27","close":4165.5059},{"date":"2023-03-28","close":4017.7275},{"date":"2023-03-29","close":3916.1299},{"date":"2023-03-30","close":3976.165},{"date":"2023-03-31","close":3800.678},{"date":"2023-04-03","close":3823.7686},{"date":"2023-04-04","close":3906.894},{"date":"2023-04-05","close":3865.3313},{"date":"2023-04-06","close":3957.6926},{"date":"2023-04-07","close":3800.678},{"date":"2023-04-10","close":3819.1504},{"date":"2023-04-11","close":3796.0598},{"date":"2023-04-12","close":3809.9143},{"date":"2023-04-13","close":3805.2961},{"date":"2023-04-14","close":3736.0251},{"date":"2023-04-17","close":3620.573},{"date":"2023-04-18","close":3565.1562},{"date":"2023-04-19","close":3657.5178},{"date":"2023-04-20","close":3763.7334},{"date":"2023-04-21","close":3648.2815},{"date":"2023-04-24","close":3712.9348},{"date":"2023-04-25","close":3712.9348},{"date":"2023-04-26","close":3675.99},{"date":"2023-04-27","close":3560.5383},{"date":"2023-04-28","close":3648.2815},{"date":"2023-05-02","close":3629.8093},{"date":"2023-05-03","close":3712.9348},{"date":"2023-05-04","close":3648.2815},{"date":"2023-05-08","close":3565.1562},{"date":"2023-05-09","close":3486.6489},{"date":"2023-05-10","close":3639.0454},{"date":"2023-05-11","close":3625.1912},{"date":"2023-05-12","close":3588.2466},{"date":"2023-05-15","close":3588.2466},{"date":"2023-05-16","close":3597.4827},{"date":"2023-05-17","close":3537.4478},{"date":"2023-05-18","close":3532.8296},{"date":"2023-05-19","close":3505.1211},{"date":"2023-05-22","close":3509.7393},{"date":"2023-05-23","close":3509.7393},{"date":"2023-05-24","close":3546.6838},{"date":"2023-05-25","close":3560.5383},{"date":"2023-05-26","close":3606.7188},{"date":"2023-05-30","close":3648.2815},{"date":"2023-05-31","close":3782.2058},{"date":"2023-06-01","close":3745.2612},{"date":"2023-06-02","close":3675.99},{"date":"2023-06-05","close":3625.1912},{"date":"2023-06-07","close":3662.136},{"date":"2023-06-08","close":3662.136},{"date":"2023-06-09","close":3602.1008},{"date":"2023-06-12","close":3597.4827},{"date":"2023-06-13","close":3569.7742},{"date":"2023-06-14","close":3620.573},{"date":"2023-06-15","close":3588.2466},{"date":"2023-06-16","close":3546.6838},{"date":"2023-06-19","close":3523.5935},{"date":"2023-06-20","close":3528.2114},{"date":"2023-06-21","close":3555.9202},{"date":"2023-06-22","close":3518.9753},{"date":"2023-06-23","close":3523.5935},{"date":"2023-06-26","close":3523.5935},{"date":"2023-06-27","close":3454.3223},{"date":"2023-06-28","close":3491.2666},{"date":"2023-06-29","close":3440.468},{"date":"2023-06-30","close":3454.3223},{"date":"2023-07-03","close":3440.468},{"date":"2023-07-04","close":3546.6838},{"date":"2023-07-05","close":3583.6284},{"date":"2023-07-06","close":3689.844},{"date":"2023-07-07","close":3551.302},{"date":"2023-07-10","close":3579.0103},{"date":"2023-07-11","close":3500.5029},{"date":"2023-07-12","close":3615.9548},{"date":"2023-07-13","close":3606.7188},{"date":"2023-07-14","close":3722.1707},{"date":"2023-07-17","close":3694.4622},{"date":"2023-07-18","close":3731.407},{"date":"2023-07-19","close":3680.6079},{"date":"2023-07-20","close":3597.4827},{"date":"2023-07-21","close":3625.1912},{"date":"2023-07-24","close":3495.8848},{"date":"2023-07-25","close":3454.3223},{"date":"2023-07-26","close":3495.8848},{"date":"2023-07-27","close":3297.3076},{"date":"2023-07-28","close":3043.3132},{"date":"2023-07-31","close":3121.8206},{"date":"2023-08-01","close":3260.363},{"date":"2023-08-02","close":3542.0657},{"date":"2023-08-03","close":3546.6838},{"date":"2023-08-04","close":3509.7393},{"date":"2023-08-07","close":3551.302},{"date":"2023-08-08","close":3426.6138},{"date":"2023-08-09","close":3371.1968},{"date":"2023-08-10","close":3736.0251},{"date":"2023-08-11","close":3606.7188},{"date":"2023-08-14","close":3740.6431},{"date":"2023-08-16","close":3809.9143},{"date":"2023-08-17","close":3657.5178},{"date":"2023-08-18","close":3768.3516},{"date":"2023-08-21","close":3689.844},{"date":"2023-08-22","close":3694.4622},{"date":"2023-08-23","close":3934.6023},{"date":"2023-08-24","close":3796.0598},{"date":"2023-08-25","close":3805.2961},{"date":"2023-08-28","close":3809.9143},{"date":"2023-08-29","close":3846.8589},{"date":"2023-08-30","close":3897.6577},{"date":"2023-08-31","close":3828.3867},{"date":"2023-09-01","close":3971.5469},{"date":"2023-09-04","close":3846.8589},{"date":"2023-09-05","close":3791.4419},{"date":"2023-09-06","close":3851.4771},{"date":"2023-09-07","close":3860.7134},{"date":"2023-09-08","close":3782.2058},{"date":"2023-09-11","close":3675.99},{"date":"2023-09-12","close":3749.8794},{"date":"2023-09-13","close":3736.0251},{"date":"2023-09-14","close":3722.1707},{"date":"2023-09-15","close":3685.2261},{"date":"2023-09-18","close":3657.5178},{"date":"2023-09-19","close":3666.7539},{"date":"2023-09-20","close":3731.407},{"date":"2023-09-21","close":3809.9143},{"date":"2023-09-22","close":3592.8645},{"date":"2023-09-25","close":3602.1008},{"date":"2023-09-26","close":3985.4011},{"date":"2023-09-27","close":3925.3662},{"date":"2023-10-04","close":4017.7275},{"date":"2023-10-05","close":3943.8384},{"date":"2023-10-06","close":3786.824},{"date":"2023-10-10","close":3782.2058},{"date":"2023-10-11","close":3782.2058},{"date":"2023-10-12","close":3851.4771},{"date":"2023-10-13","close":3740.6431},{"date":"2023-10-16","close":3463.5586},{"date":"2023-10-17","close":3454.3223},{"date":"2023-10-18","close":3477.4126},{"date":"2023-10-19","close":3675.99},{"date":"2023-10-20","close":3865.3313},{"date":"2023-10-23","close":3740.6431},{"date":"2023-10-24","close":3736.0251},{"date":"2023-10-25","close":3782.2058},{"date":"2023-10-26","close":3694.4622},{"date":"2023-10-27","close":3583.6284},{"date":"2023-10-30","close":3546.6838},{"date":"2023-10-31","close":3602.1008},{"date":"2023-11-01","close":3546.6838},{"date":"2023-11-02","close":3482.0308},{"date":"2023-11-03","close":3528.2114},{"date":"2023-11-06","close":3495.8848},{"date":"2023-11-07","close":3486.6489},{"date":"2023-11-08","close":3495.8848},{"date":"2023-11-09","close":3445.0862},{"date":"2023-11-10","close":3380.4329},{"date":"2023-11-13","close":3251.127},{"date":"2023-11-14","close":3334.2524},{"date":"2023-11-15","close":3371.1968},{"date":"2023-11-16","close":3403.5234},{"date":"2023-11-17","close":3306.5437},{"date":"2023-11-20","close":3334.2524},{"date":"2023-11-21","close":3343.4883},{"date":"2023-11-22","close":3348.1064},{"date":"2023-11-23","close":3375.8147},{"date":"2023-11-24","close":3421.9956},{"date":"2023-11-27","close":3417.3774},{"date":"2023-11-28","close":3334.2524},{"date":"2023-11-29","close":3325.0161},{"date":"2023-11-30","close":3445.0862},{"date":"2023-12-01","close":3371.1968},{"date":"2023-12-04","close":3371.1968},{"date":"2023-12-05","close":3357.3428},{"date":"2023-12-06","close":3357.3428},{"date":"2023-12-07","close":3371.1968},{"date":"2023-12-08","close":3320.3979},{"date":"2023-12-11","close":3320.3979},{"date":"2023-12-12","close":3329.6343},{"date":"2023-12-13","close":3306.5437},{"date":"2023-12-14","close":2997.1323},{"date":"2023-12-15","close":3029.4592},{"date":"2023-12-18","close":3052.5496},{"date":"2023-12-19","close":3140.2932},{"date":"2023-12-20","close":3140.2932},{"date":"2023-12-21","close":3080.2578},{"date":"2023-12-22","close":3057.1677},{"date":"2023-12-26","close":3034.0771},{"date":"2023-12-27","close":3179.4502},{"date":"2023-12-28","close":3282.6184},{"date":"2024-01-02","close":3338.8916},{"date":"2024-01-03","close":3329.5127},{"date":"2024-01-04","close":3371.718},{"date":"2024-01-05","close":3301.3762},{"date":"2024-01-08","close":3282.6184},{"date":"2024-01-09","close":3310.7551},{"date":"2024-01-10","close":3254.4814},{"date":"2024-01-11","close":3418.6125},{"date":"2024-01-12","close":3409.2336},{"date":"2024-01-15","close":3427.9912},{"date":"2024-01-16","close":3488.9543},{"date":"2024-01-17","close":3517.0911},{"date":"2024-01-18","close":3437.3701},{"date":"2024-01-19","close":3460.8176},{"date":"2024-01-22","close":3404.5442},{"date":"2024-01-23","close":3470.1965},{"date":"2024-01-24","close":3404.5442},{"date":"2024-01-25","close":3413.9231},{"date":"2024-01-26","close":3460.8176},{"date":"2024-01-29","close":3404.5442},{"date":"2024-01-30","close":3404.5442},{"date":"2024-01-31","close":3535.8486},{"date":"2024-02-01","close":3465.5071},{"date":"2024-02-02","close":3432.6807},{"date":"2024-02-05","close":3427.9912},{"date":"2024-02-06","close":3263.8604},{"date":"2024-02-07","close":3273.2395},{"date":"2024-02-08","close":3287.3079},{"date":"2024-02-13","close":3310.7551},{"date":"2024-02-14","close":3357.6494},{"date":"2024-02-15","close":3385.7864},{"date":"2024-02-16","close":3395.1653},{"date":"2024-02-19","close":3423.3018},{"date":"2024-02-20","close":3352.96},{"date":"2024-02-21","close":3320.134},{"date":"2024-02-22","close":3348.2705},{"date":"2024-02-23","close":3287.3079},{"date":"2024-02-26","close":3301.3762},{"date":"2024-02-27","close":3231.0342},{"date":"2024-02-28","close":3263.8604},{"date":"2024-02-29","close":3282.6184},{"date":"2024-03-04","close":3245.1025},{"date":"2024-03-05","close":3291.9973},{"date":"2024-03-06","close":3320.134},{"date":"2024-03-07","close":3301.3762},{"date":"2024-03-08","close":3052.835},{"date":"2024-03-11","close":3001.251},{"date":"2024-03-12","close":2818.3621},{"date":"2024-03-13","close":2776.1572},{"date":"2024-03-14","close":2757.3994},{"date":"2024-03-15","close":2785.5361},{"date":"2024-03-18","close":2748.0205},{"date":"2024-03-19","close":2766.7783},{"date":"2024-03-20","close":2762.0889},{"date":"2024-03-21","close":2663.6104},{"date":"2024-03-22","close":2626.0945},{"date":"2024-03-25","close":2612.0261},{"date":"2024-03-26","close":2658.9209},{"date":"2024-03-27","close":2630.7839},{"date":"2024-03-28","close":2626.0945},{"date":"2024-03-29","close":2733.9521},{"date":"2024-04-01","close":2752.71},{"date":"2024-04-02","close":2794.915},{"date":"2024-04-03","close":2752.71},{"date":"2024-04-04","close":2724.573},{"date":"2024-04-05","close":2757.3994},{"date":"2024-04-08","close":2687.0576},{"date":"2024-04-09","close":2701.126},{"date":"2024-04-11","close":2682.3682},{"date":"2024-04-12","close":2682.3682},{"date":"2024-04-15","close":2654.2314},{"date":"2024-04-16","close":2823.0518},{"date":"2024-04-17","close":2893.3936},{"date":"2024-04-18","close":2804.2939},{"date":"2024-04-19","close":2813.6726},{"date":"2024-04-22","close":2733.9521},{"date":"2024-04-23","close":2691.7471},{"date":"2024-04-24","close":2682.3682},{"date":"2024-04-25","close":2696.4365},{"date":"2024-04-26","close":2640.1628},{"date":"2024-04-29","close":2649.542},{"date":"2024-04-30","close":2654.2314},{"date":"2024-05-02","close":2644.8525},{"date":"2024-05-03","close":2644.8525},{"date":"2024-05-07","close":2630.7839},{"date":"2024-05-08","close":2621.405},{"date":"2024-05-09","close":2626.0945},{"date":"2024-05-10","close":2612.0261},{"date":"2024-05-13","close":2555.7529},{"date":"2024-05-14","close":2579.2002},{"date":"2024-05-16","close":2579.2002},{"date":"2024-05-17","close":2480.7217},{"date":"2024-05-20","close":2447.8953},{"date":"2024-05-21","close":2297.833},{"date":"2024-05-22","close":2466.6533},{"date":"2024-05-23","close":2466.6533},{"date":"2024-05-24","close":2429.1375},{"date":"2024-05-27","close":2447.8953},{"date":"2024-05-28","close":2471.3428},{"date":"2024-05-29","close":2447.8953},{"date":"2024-05-30","close":2457.2742},{"date":"2024-05-31","close":2443.2058},{"date":"2024-06-03","close":2401.0007},{"date":"2024-06-04","close":2330.6589},{"date":"2024-06-05","close":2302.5222},{"date":"2024-06-07","close":2274.3855},{"date":"2024-06-10","close":2241.5593},{"date":"2024-06-11","close":2222.8015},{"date":"2024-06-12","close":2227.491},{"date":"2024-06-13","close":2302.5222},{"date":"2024-06-14","close":2279.075},{"date":"2024-06-17","close":2232.1804},{"date":"2024-06-18","close":2218.1121},{"date":"2024-06-19","close":2208.7332},{"date":"2024-06-20","close":2218.1121},{"date":"2024-06-21","close":2180.5964},{"date":"2024-06-24","close":2110.2546},{"date":"2024-06-25","close":2119.6335},{"date":"2024-06-26","close":2100.8755},{"date":"2024-06-27","close":2044.6023},{"date":"2024-06-28","close":2053.9812},{"date":"2024-07-01","close":2021.1549},{"date":"2024-07-02","close":2063.3601},{"date":"2024-07-03","close":2025.8444},{"date":"2024-07-04","close":1974.2604},{"date":"2024-07-05","close":2007.0865},{"date":"2024-07-08","close":2025.8444},{"date":"2024-07-09","close":2011.776},{"date":"2024-07-10","close":1997.7076},{"date":"2024-07-11","close":2021.1549},{"date":"2024-07-12","close":2007.0865},{"date":"2024-07-15","close":2007.0865},{"date":"2024-07-16","close":1974.2604},{"date":"2024-07-17","close":1955.5027},{"date":"2024-07-18","close":1969.5709},{"date":"2024-07-19","close":1969.5709},{"date":"2024-07-22","close":1922.6764},{"date":"2024-07-23","close":1917.9869},{"date":"2024-07-24","close":1969.5709},{"date":"2024-07-25","close":2072.739},{"date":"2024-07-26","close":2077.4285},{"date":"2024-07-29","close":2100.8755},{"date":"2024-07-30","close":2199.3542},{"date":"2024-07-31","close":2119.6335},{"date":"2024-08-01","close":2147.7703},{"date":"2024-08-02","close":2208.7332},{"date":"2024-08-05","close":2508.8582},{"date":"2024-08-06","close":2579.2002},{"date":"2024-08-07","close":2588.5791},{"date":"2024-08-08","close":2522.9265},{"date":"2024-08-09","close":2415.0691},{"date":"2024-08-12","close":2405.6902},{"date":"2024-08-13","close":2321.28},{"date":"2024-08-14","close":2372.864},{"date":"2024-08-16","close":2311.9011},{"date":"2024-08-19","close":2386.9326},{"date":"2024-08-20","close":2386.9326},{"date":"2024-08-21","close":2504.1687},{"date":"2024-08-22","close":2372.864},{"date":"2024-08-23","close":2429.1375},{"date":"2024-08-26","close":2325.9695},{"date":"2024-08-27","close":2344.7273},{"date":"2024-08-28","close":2340.0378},{"date":"2024-08-29","close":2438.5164},{"date":"2024-08-30","close":2461.9636},{"date":"2024-09-02","close":2471.3428},{"date":"2024-09-03","close":2513.5476},{"date":"2024-09-04","close":2687.0576},{"date":"2024-09-05","close":2696.4365},{"date":"2024-09-06","close":2738.6416},{"date":"2024-09-09","close":2527.616},{"date":"2024-09-10","close":2616.7156},{"date":"2024-09-11","close":2518.2371},{"date":"2024-09-12","close":2424.448},{"date":"2024-09-13","close":2410.3796},{"date":"2024-09-19","close":2358.7957},{"date":"2024-09-20","close":2424.448},{"date":"2024-09-23","close":2415.0691},{"date":"2024-09-24","close":2424.448},{"date":"2024-09-25","close":2466.6533},{"date":"2024-09-26","close":2405.6902},{"date":"2024-09-27","close":2415.0691},{"date":"2024-09-30","close":2471.3428},{"date":"2024-10-02","close":2415.0691},{"date":"2024-10-04","close":2330.6589},{"date":"2024-10-07","close":2344.7273},{"date":"2024-10-08","close":2344.7273},{"date":"2024-10-10","close":2213.4226},{"date":"2024-10-11","close":2204.0437},{"date":"2024-10-14","close":2222.8015},{"date":"2024-10-15","close":2218.1121},{"date":"2024-10-16","close":2213.4226},{"date":"2024-10-17","close":2236.8699},{"date":"2024-10-18","close":2236.8699},{"date":"2024-10-21","close":2194.6648},{"date":"2024-10-22","close":2241.5593},{"date":"2024-10-23","close":2185.2859},{"date":"2024-10-24","close":2175.907},{"date":"2024-10-25","close":2100.8755},{"date":"2024-10-28","close":2110.2546},{"date":"2024-10-29","close":2124.323},{"date":"2024-10-30","close":2110.2546},{"date":"2024-10-31","close":2166.5281},{"date":"2024-11-01","close":2161.8386},{"date":"2024-11-04","close":2175.907},{"date":"2024-11-05","close":2157.1492},{"date":"2024-11-06","close":2222.8015},{"date":"2024-11-07","close":2222.8015},{"date":"2024-11-08","close":2157.1492},{"date":"2024-11-11","close":2124.323},{"date":"2024-11-12","close":1974.2604},{"date":"2024-11-13","close":1894.5397},{"date":"2024-11-14","close":1871.0924},{"date":"2024-11-15","close":1917.9869},{"date":"2024-11-18","close":1922.6764},{"date":"2024-11-19","close":1917.9869},{"date":"2024-11-20","close":1889.8502},{"date":"2024-11-21","close":1880.4713},{"date":"2024-11-22","close":1880.4713},{"date":"2024-11-25","close":1899.2291},{"date":"2024-11-26","close":1927.3658},{"date":"2024-11-27","close":1950.8132},{"date":"2024-11-28","close":1941.4342},{"date":"2024-11-29","close":1946.1237},{"date":"2024-12-02","close":1913.2976},{"date":"2024-12-03","close":1950.8132},{"date":"2024-12-04","close":1936.7448},{"date":"2024-12-05","close":1899.2291},{"date":"2024-12-06","close":1932.0553},{"date":"2024-12-09","close":2011.776},{"date":"2024-12-10","close":1988.3287},{"date":"2024-12-11","close":2049.2917},{"date":"2024-12-12","close":2021.1549},{"date":"2024-12-13","close":2058.6707},{"date":"2024-12-16","close":2100.8755},{"date":"2024-12-17","close":2049.2917},{"date":"2024-12-18","close":2044.6023},{"date":"2024-12-19","close":2133.7019},{"date":"2024-12-20","close":2189.9753},{"date":"2024-12-23","close":2133.7019},{"date":"2024-12-24","close":2166.5281},{"date":"2024-12-26","close":2175.907},{"date":"2024-12-27","close":2325.1396},{"date":"2024-12-30","close":2358.8374},{"date":"2025-01-02","close":2310.6978},{"date":"2025-01-03","close":2291.4419},{"date":"2025-01-06","close":2281.814},{"date":"2025-01-07","close":2281.814},{"date":"2025-01-08","close":2286.6279},{"date":"2025-01-09","close":2262.5581},{"date":"2025-01-10","close":2272.186},{"date":"2025-01-13","close":2373.2791},{"date":"2025-01-14","close":2334.7676},{"date":"2025-01-15","close":2301.0698},{"date":"2025-01-16","close":2252.9304},{"date":"2025-01-17","close":2233.6746},{"date":"2025-01-20","close":2233.6746},{"date":"2025-01-21","close":2238.4885},{"date":"2025-01-22","close":2190.3489},{"date":"2025-01-23","close":2190.3489},{"date":"2025-01-24","close":2199.9768},{"date":"2025-01-31","close":2142.2095},{"date":"2025-02-03","close":2195.1628},{"date":"2025-02-04","close":2214.4187},{"date":"2025-02-05","close":2195.1628},{"date":"2025-02-06","close":2185.5349},{"date":"2025-02-07","close":2175.907},{"date":"2025-02-10","close":2151.8372},{"date":"2025-02-11","close":2151.8372},{"date":"2025-02-12","close":2147.0234},{"date":"2025-02-13","close":2132.5815},{"date":"2025-02-14","close":2137.3955},{"date":"2025-02-17","close":2171.093},{"date":"2025-02-18","close":2166.2791},{"date":"2025-02-19","close":2190.3489},{"date":"2025-02-20","close":2190.3489},{"date":"2025-02-21","close":2199.9768},{"date":"2025-02-24","close":2185.5349},{"date":"2025-02-25","close":2195.1628},{"date":"2025-02-26","close":2204.7908},{"date":"2025-02-27","close":2166.2791},{"date":"2025-02-28","close":2161.4651},{"date":"2025-03-04","close":2079.6279},{"date":"2025-03-05","close":2089.2559},{"date":"2025-03-06","close":2098.8838},{"date":"2025-03-07","close":2070.0},{"date":"2025-03-10","close":2060.3721},{"date":"2025-03-11","close":2070.0},{"date":"2025-03-12","close":2070.0},{"date":"2025-03-13","close":2084.4419},{"date":"2025-03-14","close":2084.4419},{"date":"2025-03-17","close":2055.5581},{"date":"2025-03-18","close":2050.7441},{"date":"2025-03-19","close":2031.4884},{"date":"2025-03-20","close":1997.7908},{"date":"2025-03-21","close":2021.8605},{"date":"2025-03-24","close":2002.6047},{"date":"2025-03-25","close":2026.6744},{"date":"2025-03-26","close":1992.9768},{"date":"2025-03-27","close":1988.1628},{"date":"2025-03-28","close":1983.3489},{"date":"2025-03-31","close":2031.4884},{"date":"2025-04-01","close":2036.3024},{"date":"2025-04-02","close":2031.4884},{"date":"2025-04-03","close":2007.4187},{"date":"2025-04-04","close":2036.3024},{"date":"2025-04-07","close":2031.4884},{"date":"2025-04-08","close":2036.3024},{"date":"2025-04-09","close":2017.0466},{"date":"2025-04-10","close":2021.8605},{"date":"2025-04-11","close":2262.5581},{"date":"2025-04-14","close":2310.6978},{"date":"2025-04-15","close":2281.814},{"date":"2025-04-16","close":2296.2559},{"date":"2025-04-17","close":2301.0698},{"date":"2025-04-18","close":2305.8838},{"date":"2025-04-21","close":2416.6047},{"date":"2025-04-22","close":2344.3955},{"date":"2025-04-23","close":2329.9536},{"date":"2025-04-24","close":2329.9536},{"date":"2025-04-25","close":2310.6978},{"date":"2025-04-28","close":2310.6978},{"date":"2025-04-29","close":2334.7676},{"date":"2025-04-30","close":2329.9536},{"date":"2025-05-02","close":2301.0698},{"date":"2025-05-07","close":2180.7209},{"date":"2025-05-08","close":2199.9768},{"date":"2025-05-09","close":2195.1628},{"date":"2025-05-12","close":2214.4187},{"date":"2025-05-13","close":2180.7209},{"date":"2025-05-14","close":2175.907},{"date":"2025-05-15","close":2175.907},{"date":"2025-05-16","close":2209.6047},{"date":"2025-05-19","close":2204.7908},{"date":"2025-05-20","close":2209.6047},{"date":"2025-05-21","close":2209.6047},{"date":"2025-05-22","close":2224.0466},{"date":"2025-05-23","close":2228.8606},{"date":"2025-05-26","close":2214.4187},{"date":"2025-05-27","close":2204.7908},{"date":"2025-05-28","close":2175.907},{"date":"2025-05-29","close":2171.093},{"date":"2025-05-30","close":2127.7676},{"date":"2025-06-02","close":2151.8372},{"date":"2025-06-04","close":2171.093},{"date":"2025-06-05","close":2228.8606},{"date":"2025-06-09","close":2402.1628},{"date":"2025-06-10","close":2455.1165},{"date":"2025-06-11","close":2594.7209},{"date":"2025-06-12","close":2435.8606},{"date":"2025-06-13","close":2406.9768},{"date":"2025-06-16","close":2397.3489},{"date":"2025-06-17","close":2455.1165},{"date":"2025-06-18","close":2488.814},{"date":"2025-06-19","close":2455.1165},{"date":"2025-06-20","close":2440.6746},{"date":"2025-06-23","close":2358.8374},{"date":"2025-06-24","close":2416.6047},{"date":"2025-06-25","close":2411.7908},{"date":"2025-06-26","close":2329.9536},{"date":"2025-06-27","close":2291.4419},{"date":"2025-06-30","close":2267.3721},{"date":"2025-07-01","close":2286.6279},{"date":"2025-07-02","close":2354.0234},{"date":"2025-07-03","close":2315.5117},{"date":"2025-07-04","close":2464.7441},{"date":"2025-07-07","close":2402.1628},{"date":"2025-07-08","close":2378.093},{"date":"2025-07-09","close":2406.9768},{"date":"2025-07-10","close":2363.6511},{"date":"2025-07-11","close":2431.0466},{"date":"2025-07-14","close":2363.6511},{"date":"2025-07-15","close":2349.2095},{"date":"2025-07-16","close":2358.8374},{"date":"2025-07-17","close":2354.0234},{"date":"2025-07-18","close":2344.3955},{"date":"2025-07-21","close":2320.3257},{"date":"2025-07-22","close":2281.814},{"date":"2025-07-23","close":2272.186},{"date":"2025-07-24","close":2228.8606},{"date":"2025-07-25","close":2199.9768},{"date":"2025-07-28","close":2219.2327},{"date":"2025-07-29","close":2257.7441},{"date":"2025-07-30","close":2248.1165},{"date":"2025-07-31","close":2325.1396},{"date":"2025-08-01","close":2219.2327},{"date":"2025-08-04","close":2238.4885},{"date":"2025-08-05","close":2238.4885},{"date":"2025-08-06","close":2224.0466},{"date":"2025-08-07","close":2224.0466},{"date":"2025-08-08","close":2219.2327},{"date":"2025-08-11","close":2243.3025},{"date":"2025-08-12","close":2248.1165},{"date":"2025-08-13","close":2233.6746},{"date":"2025-08-14","close":2233.6746},{"date":"2025-08-18","close":2272.186},{"date":"2025-08-19","close":2301.0698},{"date":"2025-08-20","close":2248.1165},{"date":"2025-08-21","close":2252.9304},{"date":"2025-08-22","close":2267.3721},{"date":"2025-08-25","close":2272.186},{"date":"2025-08-26","close":2224.0466},{"date":"2025-08-27","close":2219.2327},{"date":"2025-08-28","close":2214.4187},{"date":"2025-08-29","close":2199.9768},{"date":"2025-09-01","close":2113.3257},{"date":"2025-09-02","close":2132.5815},{"date":"2025-09-03","close":2108.5117},{"date":"2025-09-04","close":2113.3257},{"date":"2025-09-05","close":2118.1396},{"date":"2025-09-08","close":2103.6978},{"date":"2025-09-09","close":2098.8838},{"date":"2025-09-10","close":2147.0234},{"date":"2025-09-11","close":2142.2095},{"date":"2025-09-12","close":2147.0234},{"date":"2025-09-15","close":2132.5815},{"date":"2025-09-16","close":2127.7676},{"date":"2025-09-17","close":2127.7676},{"date":"2025-09-18","close":2180.7209},{"date":"2025-09-19","close":2255.0},{"date":"2025-09-22","close":2166.2791},{"date":"2025-09-23","close":2180.7209},{"date":"2025-09-24","close":2190.3489},{"date":"2025-09-25","close":2214.4187},{"date":"2025-09-26","close":2209.6047},{"date":"2025-09-29","close":2195.1628},{"date":"2025-09-30","close":2190.3489},{"date":"2025-10-01","close":2209.6047},{"date":"2025-10-02","close":2195.1628},{"date":"2025-10-10","close":2180.7209},{"date":"2025-10-13","close":2209.6047},{"date":"2025-10-14","close":2175.907},{"date":"2025-10-15","close":2180.7209},{"date":"2025-10-16","close":2171.093},{"date":"2025-10-17","close":2180.7209},{"date":"2025-10-20","close":2180.7209},{"date":"2025-10-21","close":2209.6047},{"date":"2025-10-22","close":2166.2791},{"date":"2025-10-23","close":2161.4651},{"date":"2025-10-24","close":2108.5117},{"date":"2025-10-27","close":2137.3955},{"date":"2025-10-28","close":2122.9536},{"date":"2025-10-29","close":2089.2559},{"date":"2025-10-30","close":2070.0},{"date":"2025-10-31","close":2017.0466},{"date":"2025-11-03","close":2002.6047},{"date":"2025-11-04","close":2021.8605},{"date":"2025-11-05","close":2045.9303},{"date":"2025-11-06","close":2045.9303},{"date":"2025-11-07","close":2031.4884},{"date":"2025-11-10","close":2031.4884},{"date":"2025-11-11","close":2012.2327},{"date":"2025-11-12","close":2017.0466},{"date":"2025-11-13","close":2007.4187},{"date":"2025-11-14","close":2007.4187},{"date":"2025-11-17","close":1973.7209},{"date":"2025-11-18","close":2002.6047},{"date":"2025-11-19","close":2012.2327},{"date":"2025-11-20","close":2045.9303},{"date":"2025-11-21","close":2007.4187},{"date":"2025-11-24","close":1973.7209},{"date":"2025-11-25","close":1973.7209},{"date":"2025-11-26","close":1992.9768},{"date":"2025-11-27","close":2007.4187},{"date":"2025-11-28","close":2021.8605},{"date":"2025-12-01","close":2021.8605},{"date":"2025-12-02","close":2007.4187},{"date":"2025-12-03","close":2031.4884},{"date":"2025-12-04","close":2021.8605},{"date":"2025-12-05","close":2007.4187},{"date":"2025-12-08","close":2012.2327},{"date":"2025-12-09","close":2002.6047},{"date":"2025-12-10","close":2050.7441},{"date":"2025-12-11","close":2050.7441},{"date":"2025-12-12","close":2070.0},{"date":"2025-12-15","close":2070.0},{"date":"2025-12-16","close":2118.1396},{"date":"2025-12-17","close":2113.3257},{"date":"2025-12-18","close":2137.3955},{"date":"2025-12-19","close":2127.7676},{"date":"2025-12-22","close":2098.8838},{"date":"2025-12-23","close":2098.8838},{"date":"2025-12-24","close":2074.814},{"date":"2025-12-26","close":2070.0},{"date":"2025-12-29","close":2085.0},{"date":"2025-12-30","close":2065.0},{"date":"2026-01-02","close":2060.0},{"date":"2026-01-05","close":2040.0},{"date":"2026-01-06","close":2020.0},{"date":"2026-01-07","close":2005.0},{"date":"2026-01-08","close":1985.0},{"date":"2026-01-09","close":1985.0},{"date":"2026-01-12","close":1980.0},{"date":"2026-01-13","close":1950.0},{"date":"2026-01-14","close":1951.0},{"date":"2026-01-15","close":1942.0},{"date":"2026-01-16","close":1962.0},{"date":"2026-01-19","close":1940.0},{"date":"2026-01-20","close":2005.0},{"date":"2026-01-21","close":1984.0},{"date":"2026-01-22","close":1972.0},{"date":"2026-01-23","close":1992.0},{"date":"2026-01-26","close":2025.0},{"date":"2026-01-27","close":2035.0},{"date":"2026-01-28","close":1977.0},{"date":"2026-01-29","close":1951.0},{"date":"2026-01-30","close":1918.0},{"date":"2026-02-02","close":1931.0},{"date":"2026-02-03","close":1933.0},{"date":"2026-02-04","close":1936.0},{"date":"2026-02-05","close":1926.0},{"date":"2026-02-06","close":1950.0},{"date":"2026-02-09","close":1960.0},{"date":"2026-02-10","close":1979.0},{"date":"2026-02-11","close":1993.0},{"date":"2026-02-12","close":1998.0},{"date":"2026-02-13","close":2000.0},{"date":"2026-02-19","close":2100.0},{"date":"2026-02-20","close":2140.0},{"date":"2026-02-23","close":2115.0},{"date":"2026-02-24","close":2140.0},{"date":"2026-02-25","close":2160.0},{"date":"2026-02-26","close":2095.0},{"date":"2026-02-27","close":2080.0},{"date":"2026-03-03","close":2090.0},{"date":"2026-03-04","close":2020.0},{"date":"2026-03-05","close":2130.0},{"date":"2026-03-06","close":2155.0},{"date":"2026-03-09","close":2160.0},{"date":"2026-03-10","close":2170.0},{"date":"2026-03-11","close":2145.0},{"date":"2026-03-12","close":2180.0},{"date":"2026-03-13","close":2175.0},{"date":"2026-03-16","close":2190.0},{"date":"2026-03-17","close":2130.0},{"date":"2026-03-18","close":2075.0},{"date":"2026-03-19","close":2100.0},{"date":"2026-03-20","close":2180.0},{"date":"2026-03-23","close":2145.0},{"date":"2026-03-24","close":2140.0},{"date":"2026-03-25","close":2180.0},{"date":"2026-03-26","close":2165.0},{"date":"2026-03-27","close":2135.0},{"date":"2026-03-30","close":2095.0},{"date":"2026-03-31","close":2035.0},{"date":"2026-04-01","close":2065.0},{"date":"2026-04-02","close":1997.0},{"date":"2026-04-03","close":1985.0},{"date":"2026-04-06","close":1978.0},{"date":"2026-04-07","close":1927.0},{"date":"2026-04-08","close":1980.0},{"date":"2026-04-09","close":1939.0},{"date":"2026-04-10","close":1997.0},{"date":"2026-04-13","close":2005.0},{"date":"2026-04-14","close":2040.0},{"date":"2026-04-15","close":2040.0},{"date":"2026-04-16","close":2095.0},{"date":"2026-04-17","close":2090.0},{"date":"2026-04-20","close":2065.0},{"date":"2026-04-21","close":2045.0},{"date":"2026-04-22","close":2045.0},{"date":"2026-04-23","close":2035.0},{"date":"2026-04-24","close":2030.0},{"date":"2026-04-27","close":1978.0},{"date":"2026-04-28","close":1971.0},{"date":"2026-04-29","close":1948.0},{"date":"2026-04-30","close":1966.0},{"date":"2026-05-04","close":1969.0},{"date":"2026-05-06","close":1915.0},{"date":"2026-05-07","close":1917.0},{"date":"2026-05-08","close":1892.0},{"date":"2026-05-11","close":1853.0},{"date":"2026-05-12","close":1883.0},{"date":"2026-05-13","close":1907.0},{"date":"2026-05-14","close":1895.0},{"date":"2026-05-15","close":1933.0},{"date":"2026-05-18","close":1884.0},{"date":"2026-05-19","close":1837.0},{"date":"2026-05-20","close":1797.0},{"date":"2026-05-21","close":1782.0},{"date":"2026-05-22","close":1811.0},{"date":"2026-05-26","close":1760.0},{"date":"2026-05-27","close":1712.0},{"date":"2026-05-28","close":1716.0},{"date":"2026-05-29","close":1706.0},{"date":"2026-06-01","close":1623.0},{"date":"2026-06-02","close":1631.0},{"date":"2026-06-04","close":1620.0},{"date":"2026-06-05","close":1593.0},{"date":"2026-06-08","close":1525.0},{"date":"2026-06-09","close":1570.0},{"date":"2026-06-10","close":1684.0},{"date":"2026-06-11","close":1654.0},{"date":"2026-06-12","close":1688.0},{"date":"2026-06-15","close":1730.0},{"date":"2026-06-16","close":1727.0},{"date":"2026-06-17","close":1665.0},{"date":"2026-06-18","close":1644.0},{"date":"2026-06-19","close":1557.0},{"date":"2026-06-22","close":1558.0},{"date":"2026-06-23","close":1502.0},{"date":"2026-06-24","close":1482.0},{"date":"2026-06-25","close":1488.0},{"date":"2026-06-26","close":1492.0},{"date":"2026-06-29","close":1562.0},{"date":"2026-06-30","close":1506.0},{"date":"2026-07-01","close":1533.0},{"date":"2026-07-02","close":1520.0},{"date":"2026-07-03","close":1549.0},{"date":"2026-07-06","close":1545.0},{"date":"2026-07-07","close":1552.0},{"date":"2026-07-08","close":1548.0},{"date":"2026-07-09","close":1563.0},{"date":"2026-07-10","close":1615.0},{"date":"2026-07-13","close":1581.0},{"date":"2026-07-14","close":1580.0},{"date":"2026-07-15","close":1637.0},{"date":"2026-07-16","close":1642.0},{"date":"2026-07-20","close":1634.0},{"date":"2026-07-21","close":1624.0},{"date":"2026-07-22","close":1571.0},{"date":"2026-07-23","close":1573.0},{"date":"2026-07-24","close":1593.0},{"date":"2026-07-27","close":1601.0},{"date":"2026-07-28","close":1537.0},{"date":"2026-07-29","close":1475.0},{"date":"2026-07-30","close":1468.0},{"date":"2026-07-31","close":1465.0},{"date":"2026-08-03","close":1477.0},{"date":"2026-08-04","close":1522.0},{"date":"2026-08-05","close":1547.0},{"date":"2026-08-06","close":1560.0},{"date":"2026-08-07","close":1573.0},{"date":"2026-08-10","close":1603.0},{"date":"2026-08-11","close":1619.0},{"date":"2026-08-12","close":1638.0},{"date":"2026-08-13","close":1621.0},{"date":"2026-08-14","close":1646.0},{"date":"2026-08-18","close":1655.0},{"date":"2026-08-19","close":1653.0},{"date":"2026-08-20","close":1583.0},{"date":"2026-08-21","close":1570.0},{"date":"2026-08-24","close":1572.0},{"date":"2026-08-25","close":1590.0},{"date":"2026-08-26","close":1580.0},{"date":"2026-08-27","close":1578.0},{"date":"2026-08-28","close":1586.0},{"date":"2026-08-31","close":1592.0},{"date":"2026-09-01","close":1624.0},{"date":"2026-09-02","close":1641.0},{"date":"2026-09-03","close":1685.0},{"date":"2026-09-04","close":1690.0},{"date":"2026-09-07","close":1708.0},{"date":"2026-09-08","close":1708.0},{"date":"2026-09-09","close":1682.0},{"date":"2026-09-10","close":1689.0},{"date":"2026-09-11","close":1685.0},{"date":"2026-09-14","close":1665.0},{"date":"2026-09-15","close":1650.0},{"date":"2026-09-16","close":1678.0},{"date":"2026-09-17","close":1681.0},{"date":"2026-09-18","close":1673.0},{"date":"2026-09-21","close":1620.0},{"date":"2026-09-22","close":1651.0},{"date":"2026-09-23","close":1636.0},{"date":"2026-09-28","close":1654.0},{"date":"2026-09-29","close":1661.0},{"date":"2026-09-30","close":1663.0},{"date":"2026-10-01","close":1600.0},{"date":"2026-10-02","close":1545.0},{"date":"2026-10-06","close":1555.0},{"date":"2026-10-07","close":1523.0},{"date":"2026-10-08","close":1497.0},{"date":"2026-10-12","close":1478.0},{"date":"2026-10-13","close":1438.0},{"date":"2026-10-14","close":1446.0},{"date":"2026-10-15","close":1445.0},{"date":"2026-10-16","close":1442.0},{"date":"2026-10-19","close":1489.0},{"date":"2026-10-20","close":1474.0},{"date":"2026-10-21","close":1436.0},{"date":"2026-10-22","close":1394.0},{"date":"2026-10-23","close":1402.0}],"chart_data":[{"date":"2024-10-23","open":2242,"high":2242,"low":2167,"close":2185,"volume":126831,"rsi_14":20.95,"sma_20":2463.0,"sma_60":2513.08,"sma_120":2480.0},{"date":"2024-10-24","open":2204,"high":2204,"low":2171,"close":2176,"volume":29963,"rsi_14":23.16,"sma_20":2450.25,"sma_60":2517.67,"sma_120":2475.5},{"date":"2024-10-25","open":2152,"high":2171,"low":2087,"close":2101,"volume":99086,"rsi_14":23.66,"sma_20":2433.0,"sma_60":2520.0,"sma_120":2470.21},{"date":"2024-10-28","open":2077,"high":2143,"low":2077,"close":2110,"volume":46907,"rsi_14":22.83,"sma_20":2414.0,"sma_60":2520.67,"sma_120":2465.5},{"date":"2024-10-29","open":2091,"high":2138,"low":2087,"close":2124,"volume":29786,"rsi_14":25.26,"sma_20":2399.0,"sma_60":2521.5,"sma_120":2460.83},{"date":"2024-10-30","open":2124,"high":2148,"low":2101,"close":2110,"volume":61725,"rsi_14":34.29,"sma_20":2382.75,"sma_60":2521.67,"sma_120":2456.0},{"date":"2024-10-31","open":2115,"high":2171,"low":2077,"close":2167,"volume":101662,"rsi_14":45.0,"sma_20":2366.5,"sma_60":2521.08,"sma_120":2451.75},{"date":"2024-11-01","open":2199,"high":2204,"low":2148,"close":2162,"volume":98307,"rsi_14":41.56,"sma_20":2353.0,"sma_60":2521.83,"sma_120":2447.46},{"date":"2024-11-04","open":2162,"high":2181,"low":2143,"close":2176,"volume":55576,"rsi_14":44.3,"sma_20":2344.75,"sma_60":2522.33,"sma_120":2443.42},{"date":"2024-11-05","open":2181,"high":2213,"low":2157,"close":2157,"volume":29703,"rsi_14":42.68,"sma_20":2334.75,"sma_60":2521.42,"sma_120":2439.29},{"date":"2024-11-06","open":2157,"high":2242,"low":2129,"close":2223,"volume":68725,"rsi_14":48.35,"sma_20":2328.25,"sma_60":2516.33,"sma_120":2435.71},{"date":"2024-11-07","open":2281,"high":2300,"low":2223,"close":2223,"volume":48185,"rsi_14":42.72,"sma_20":2325.75,"sma_60":2509.0,"sma_120":2431.75},{"date":"2024-11-08","open":2148,"high":2185,"low":2110,"close":2157,"volume":77227,"rsi_14":45.83,"sma_20":2323.25,"sma_60":2501.33,"sma_120":2428.21},{"date":"2024-11-11","open":2120,"high":2176,"low":2120,"close":2124,"volume":57064,"rsi_14":36.56,"sma_20":2318.0,"sma_60":2494.25,"sma_120":2424.17},{"date":"2024-11-12","open":2106,"high":2354,"low":1909,"close":1974,"volume":1373579,"rsi_14":30.09,"sma_20":2305.0,"sma_60":2486.42,"sma_120":2418.79},{"date":"2024-11-13","open":1923,"high":1998,"low":1895,"close":1895,"volume":317037,"rsi_14":26.56,"sma_20":2288.0,"sma_60":2477.33,"sma_120":2413.58},{"date":"2024-11-14","open":1895,"high":1932,"low":1871,"close":1871,"volume":155142,"rsi_14":29.06,"sma_20":2268.5,"sma_60":2469.33,"sma_120":2408.46},{"date":"2024-11-15","open":1834,"high":1956,"low":1834,"close":1918,"volume":142630,"rsi_14":33.6,"sma_20":2251.5,"sma_60":2461.25,"sma_120":2405.08},{"date":"2024-11-18","open":1895,"high":1974,"low":1895,"close":1923,"volume":44564,"rsi_14":32.52,"sma_20":2237.0,"sma_60":2454.33,"sma_120":2400.25},{"date":"2024-11-19","open":1909,"high":1941,"low":1904,"close":1918,"volume":44093,"rsi_14":33.06,"sma_20":2219.75,"sma_60":2446.0,"sma_120":2395.38},{"date":"2024-11-20","open":1941,"high":1941,"low":1876,"close":1890,"volume":80319,"rsi_14":24.35,"sma_20":2204.0,"sma_60":2437.17,"sma_120":2390.58},{"date":"2024-11-21","open":1899,"high":1904,"low":1871,"close":1880,"volume":58335,"rsi_14":24.14,"sma_20":2188.25,"sma_60":2426.08,"sma_120":2385.54},{"date":"2024-11-22","open":1858,"high":1895,"low":1858,"close":1880,"volume":68205,"rsi_14":22.12,"sma_20":2176.5,"sma_60":2417.33,"sma_120":2380.29},{"date":"2024-11-25","open":1869,"high":1909,"low":1869,"close":1899,"volume":57054,"rsi_14":25.66,"sma_20":2165.25,"sma_60":2407.92,"sma_120":2375.42},{"date":"2024-11-26","open":1899,"high":1941,"low":1880,"close":1927,"volume":37722,"rsi_14":20.0,"sma_20":2154.75,"sma_60":2400.83,"sma_120":2370.71},{"date":"2024-11-27","open":1927,"high":1965,"low":1913,"close":1951,"volume":73340,"rsi_14":26.53,"sma_20":2146.25,"sma_60":2393.83,"sma_120":2366.33},{"date":"2024-11-28","open":1951,"high":1979,"low":1927,"close":1941,"volume":44582,"rsi_14":26.53,"sma_20":2134.25,"sma_60":2386.75,"sma_120":2362.25},{"date":"2024-11-29","open":1951,"high":1965,"low":1885,"close":1946,"volume":76544,"rsi_14":29.35,"sma_20":2122.75,"sma_60":2378.0,"sma_120":2358.83},{"date":"2024-12-02","open":1923,"high":1974,"low":1904,"close":1913,"volume":44057,"rsi_14":40.3,"sma_20":2108.75,"sma_60":2368.25,"sma_120":2355.38},{"date":"2024-12-03","open":1885,"high":1970,"low":1885,"close":1951,"volume":44452,"rsi_14":60.34,"sma_20":2097.75,"sma_60":2359.0,"sma_120":2352.5},{"date":"2024-12-04","open":1904,"high":1988,"low":1895,"close":1937,"volume":67514,"rsi_14":62.5,"sma_20":2082.5,"sma_60":2348.75,"sma_120":2349.79},{"date":"2024-12-05","open":1909,"high":1937,"low":1899,"close":1899,"volume":45244,"rsi_14":46.3,"sma_20":2068.25,"sma_60":2334.75,"sma_120":2346.92},{"date":"2024-12-06","open":1913,"high":1993,"low":1885,"close":1932,"volume":225949,"rsi_14":51.67,"sma_20":2056.25,"sma_60":2321.17,"sma_120":2344.29},{"date":"2024-12-09","open":1988,"high":2073,"low":1923,"close":2012,"volume":1494407,"rsi_14":63.16,"sma_20":2050.25,"sma_60":2308.25,"sma_120":2341.71},{"date":"2024-12-10","open":1946,"high":2026,"low":1927,"close":1988,"volume":441737,"rsi_14":64.0,"sma_20":2051.0,"sma_60":2298.67,"sma_120":2339.12},{"date":"2024-12-11","open":1965,"high":2054,"low":1960,"close":2049,"volume":200373,"rsi_14":70.93,"sma_20":2059.25,"sma_60":2288.58,"sma_120":2337.5},{"date":"2024-12-12","open":2021,"high":2063,"low":1988,"close":2021,"volume":167871,"rsi_14":66.3,"sma_20":2067.25,"sma_60":2279.75,"sma_120":2335.75},{"date":"2024-12-13","open":2021,"high":2068,"low":2021,"close":2059,"volume":110289,"rsi_14":67.71,"sma_20":2074.75,"sma_60":2273.25,"sma_120":2334.42},{"date":"2024-12-16","open":2059,"high":2124,"low":2007,"close":2101,"volume":195072,"rsi_14":68.69,"sma_20":2084.25,"sma_60":2267.75,"sma_120":2333.38},{"date":"2024-12-17","open":2101,"high":2101,"low":2035,"close":2049,"volume":104179,"rsi_14":60.0,"sma_20":2091.25,"sma_60":2262.25,"sma_120":2332.21},{"date":"2024-12-18","open":2049,"high":2059,"low":2002,"close":2045,"volume":73749,"rsi_14":60.58,"sma_20":2099.5,"sma_60":2255.5,"sma_120":2331.62},{"date":"2024-12-19","open":2087,"high":2134,"low":2026,"close":2134,"volume":306893,"rsi_14":66.39,"sma_20":2113.0,"sma_60":2250.5,"sma_120":2331.75},{"date":"2024-12-20","open":2120,"high":2237,"low":2120,"close":2190,"volume":407477,"rsi_14":73.23,"sma_20":2129.5,"sma_60":2246.33,"sma_120":2332.54},{"date":"2024-12-23","open":2181,"high":2181,"low":2077,"close":2134,"volume":155781,"rsi_14":64.89,"sma_20":2142.0,"sma_60":2240.42,"sma_120":2333.33},{"date":"2024-12-24","open":2138,"high":2204,"low":2110,"close":2167,"volume":112151,"rsi_14":68.15,"sma_20":2154.75,"sma_60":2236.17,"sma_120":2334.33},{"date":"2024-12-26","open":2223,"high":2223,"low":2143,"close":2176,"volume":98976,"rsi_14":72.87,"sma_20":2166.75,"sma_60":2231.92,"sma_120":2335.71},{"date":"2024-12-27","open":2190,"high":2624,"low":2190,"close":2325,"volume":5565355,"rsi_14":75.18,"sma_20":2184.0,"sma_60":2228.25,"sma_120":2337.5},{"date":"2024-12-30","open":2349,"high":2465,"low":2301,"close":2359,"volume":841736,"rsi_14":73.28,"sma_20":2202.75,"sma_60":2226.17,"sma_120":2339.92},{"date":"2025-01-02","open":2349,"high":2349,"low":2243,"close":2311,"volume":339338,"rsi_14":70.59,"sma_20":2220.75,"sma_60":2224.75,"sma_120":2342.38},{"date":"2025-01-03","open":2282,"high":2320,"low":2263,"close":2291,"volume":179132,"rsi_14":65.35,"sma_20":2235.75,"sma_60":2222.75,"sma_120":2344.38},{"date":"2025-01-06","open":2287,"high":2296,"low":2219,"close":2282,"volume":140734,"rsi_14":67.48,"sma_20":2251.0,"sma_60":2220.58,"sma_120":2346.12},{"date":"2025-01-07","open":2272,"high":2301,"low":2263,"close":2282,"volume":135371,"rsi_14":65.22,"sma_20":2268.25,"sma_60":2220.75,"sma_120":2348.0},{"date":"2025-01-08","open":2301,"high":2301,"low":2238,"close":2287,"volume":97486,"rsi_14":62.62,"sma_20":2284.0,"sma_60":2221.17,"sma_120":2350.04},{"date":"2025-01-09","open":2282,"high":2287,"low":2224,"close":2263,"volume":150140,"rsi_14":66.34,"sma_20":2294.25,"sma_60":2220.83,"sma_120":2351.67},{"date":"2025-01-10","open":2243,"high":2277,"low":2234,"close":2272,"volume":141314,"rsi_14":67.65,"sma_20":2306.25,"sma_60":2220.75,"sma_120":2353.5},{"date":"2025-01-13","open":2306,"high":2431,"low":2301,"close":2373,"volume":461030,"rsi_14":68.27,"sma_20":2320.25,"sma_60":2222.5,"sma_120":2356.21},{"date":"2025-01-14","open":2354,"high":2359,"low":2306,"close":2335,"volume":188901,"rsi_14":59.0,"sma_20":2333.75,"sma_60":2223.17,"sma_120":2358.88},{"date":"2025-01-15","open":2335,"high":2340,"low":2272,"close":2301,"volume":121332,"rsi_14":62.11,"sma_20":2343.5,"sma_60":2223.25,"sma_120":2361.42},{"date":"2025-01-16","open":2272,"high":2272,"low":2229,"close":2253,"volume":139450,"rsi_14":53.06,"sma_20":2348.5,"sma_60":2223.25,"sma_120":2363.42},{"date":"2025-01-17","open":2267,"high":2267,"low":2219,"close":2234,"volume":90983,"rsi_14":50.0,"sma_20":2355.25,"sma_60":2222.08,"sma_120":2365.25},{"date":"2025-01-20","open":2248,"high":2248,"low":2181,"close":2234,"volume":52123,"rsi_14":38.27,"sma_20":2362.25,"sma_60":2221.92,"sma_120":2367.5},{"date":"2025-01-21","open":2214,"high":2263,"low":2190,"close":2238,"volume":89096,"rsi_14":33.33,"sma_20":2364.75,"sma_60":2222.0,"sma_120":2369.83},{"date":"2025-01-22","open":2229,"high":2234,"low":2176,"close":2190,"volume":87932,"rsi_14":33.33,"sma_20":2361.75,"sma_60":2222.58,"sma_120":2371.29},{"date":"2025-01-23","open":2210,"high":2210,"low":2181,"close":2190,"volume":90188,"rsi_14":35.21,"sma_20":2361.75,"sma_60":2223.0,"sma_120":2371.83},{"date":"2025-01-24","open":2190,"high":2205,"low":2152,"close":2200,"volume":46221,"rsi_14":38.03,"sma_20":2360.5,"sma_60":2223.33,"sma_120":2372.42},{"date":"2025-01-31","open":2186,"high":2195,"low":2137,"close":2142,"volume":119518,"rsi_14":32.53,"sma_20":2355.75,"sma_60":2222.92,"sma_120":2372.29},{"date":"2025-02-03","open":2171,"high":2248,"low":2171,"close":2195,"volume":310746,"rsi_14":39.78,"sma_20":2349.0,"sma_60":2222.42,"sma_120":2371.75},{"date":"2025-02-04","open":2128,"high":2229,"low":2128,"close":2214,"volume":125652,"rsi_14":44.57,"sma_20":2341.5,"sma_60":2222.33,"sma_120":2372.08},{"date":"2025-02-05","open":2210,"high":2210,"low":2171,"close":2195,"volume":67529,"rsi_14":41.49,"sma_20":2335.5,"sma_60":2221.67,"sma_120":2372.0},{"date":"2025-02-06","open":2205,"high":2205,"low":2157,"close":2186,"volume":53072,"rsi_14":24.0,"sma_20":2330.0,"sma_60":2221.17,"sma_120":2371.29},{"date":"2025-02-07","open":2161,"high":2195,"low":2157,"close":2176,"volume":45994,"rsi_14":26.09,"sma_20":2324.5,"sma_60":2219.33,"sma_120":2367.83},{"date":"2025-02-10","open":2176,"high":2186,"low":2142,"close":2152,"volume":71843,"rsi_14":26.87,"sma_20":2317.75,"sma_60":2218.08,"sma_120":2363.54},{"date":"2025-02-11","open":2142,"high":2166,"low":2128,"close":2152,"volume":36539,"rsi_14":31.58,"sma_20":2310.75,"sma_60":2217.0,"sma_120":2359.17},{"date":"2025-02-12","open":2157,"high":2176,"low":2123,"close":2147,"volume":48274,"rsi_14":33.33,"sma_20":2304.75,"sma_60":2216.42,"sma_120":2355.33},{"date":"2025-02-13","open":2147,"high":2161,"low":2109,"close":2133,"volume":97905,"rsi_14":31.58,"sma_20":2297.5,"sma_60":2218.25,"sma_120":2352.33},{"date":"2025-02-14","open":2137,"high":2210,"low":2118,"close":2137,"volume":96312,"rsi_14":31.58,"sma_20":2285.25,"sma_60":2221.58,"sma_120":2349.46},{"date":"2025-02-17","open":2157,"high":2176,"low":2147,"close":2171,"volume":68726,"rsi_14":46.3,"sma_20":2276.75,"sma_60":2225.92,"sma_120":2347.62},{"date":"2025-02-18","open":2171,"high":2186,"low":2152,"close":2166,"volume":62414,"rsi_14":45.45,"sma_20":2269.75,"sma_60":2229.33,"sma_120":2345.29},{"date":"2025-02-19","open":2161,"high":2190,"low":2157,"close":2190,"volume":67279,"rsi_14":48.28,"sma_20":2266.5,"sma_60":2233.08,"sma_120":2343.71},{"date":"2025-02-20","open":2186,"high":2200,"low":2171,"close":2190,"volume":83030,"rsi_14":60.87,"sma_20":2264.25,"sma_60":2236.92,"sma_120":2341.46},{"date":"2025-02-21","open":2171,"high":2200,"low":2171,"close":2200,"volume":67708,"rsi_14":51.35,"sma_20":2262.5,"sma_60":2241.42,"sma_120":2339.29},{"date":"2025-02-24","open":2210,"high":2210,"low":2161,"close":2186,"volume":99371,"rsi_14":41.67,"sma_20":2259.75,"sma_60":2245.83,"sma_120":2335.96},{"date":"2025-02-25","open":2195,"high":2195,"low":2152,"close":2195,"volume":137657,"rsi_14":50.0,"sma_20":2260.0,"sma_60":2250.42,"sma_120":2333.88},{"date":"2025-02-26","open":2181,"high":2210,"low":2176,"close":2205,"volume":55683,"rsi_14":55.88,"sma_20":2260.75,"sma_60":2254.83,"sma_120":2331.38},{"date":"2025-02-27","open":2200,"high":2205,"low":2152,"close":2166,"volume":69602,"rsi_14":47.5,"sma_20":2259.0,"sma_60":2258.08,"sma_120":2329.46},{"date":"2025-02-28","open":2166,"high":2190,"low":2147,"close":2161,"volume":163795,"rsi_14":52.78,"sma_20":2260.0,"sma_60":2260.83,"sma_120":2327.33},{"date":"2025-03-04","open":2171,"high":2171,"low":2065,"close":2080,"volume":155936,"rsi_14":35.85,"sma_20":2254.0,"sma_60":2262.33,"sma_120":2324.54},{"date":"2025-03-05","open":2075,"high":2104,"low":2065,"close":2089,"volume":74159,"rsi_14":38.89,"sma_20":2247.5,"sma_60":2263.92,"sma_120":2320.96},{"date":"2025-03-06","open":2089,"high":2109,"low":2080,"close":2099,"volume":52492,"rsi_14":43.4,"sma_20":2242.5,"sma_60":2266.25,"sma_120":2317.25},{"date":"2025-03-07","open":2099,"high":2109,"low":2036,"close":2070,"volume":85889,"rsi_14":37.93,"sma_20":2236.5,"sma_60":2267.42,"sma_120":2313.21},{"date":"2025-03-10","open":2046,"high":2065,"low":2022,"close":2060,"volume":45996,"rsi_14":28.3,"sma_20":2230.5,"sma_60":2268.67,"sma_120":2308.71},{"date":"2025-03-11","open":2118,"high":2176,"low":2056,"close":2070,"volume":291386,"rsi_14":31.48,"sma_20":2226.25,"sma_60":2270.75,"sma_120":2302.75},{"date":"2025-03-12","open":2070,"high":2080,"low":2046,"close":2070,"volume":56832,"rsi_14":24.49,"sma_20":2222.0,"sma_60":2272.25,"sma_120":2296.71},{"date":"2025-03-13","open":2070,"high":2094,"low":2051,"close":2084,"volume":85850,"rsi_14":28.85,"sma_20":2218.75,"sma_60":2272.58,"sma_120":2290.42},{"date":"2025-03-14","open":2080,"high":2089,"low":2065,"close":2084,"volume":39805,"rsi_14":26.0,"sma_20":2216.25,"sma_60":2273.33,"sma_120":2286.0},{"date":"2025-03-17","open":2070,"high":2070,"low":2046,"close":2056,"volume":40980,"rsi_14":24.53,"sma_20":2212.0,"sma_60":2272.5,"sma_120":2280.54},{"date":"2025-03-18","open":2056,"high":2065,"low":2041,"close":2051,"volume":24724,"rsi_14":21.15,"sma_20":2205.75,"sma_60":2272.08,"sma_120":2275.92},{"date":"2025-03-19","open":2056,"high":2056,"low":2027,"close":2031,"volume":35899,"rsi_14":16.67,"sma_20":2198.75,"sma_60":2270.67,"sma_120":2271.96},{"date":"2025-03-20","open":2031,"high":2041,"low":1983,"close":1998,"volume":88947,"rsi_14":16.98,"sma_20":2188.75,"sma_60":2267.92,"sma_120":2267.83},{"date":"2025-03-21","open":1983,"high":2031,"low":1983,"close":2022,"volume":40523,"rsi_14":24.56,"sma_20":2180.0,"sma_60":2266.5,"sma_120":2264.38},{"date":"2025-03-24","open":2022,"high":2022,"low":1998,"close":2003,"volume":34916,"rsi_14":31.82,"sma_20":2169.75,"sma_60":2264.83,"sma_120":2260.17},{"date":"2025-03-25","open":1983,"high":2036,"low":1983,"close":2027,"volume":62476,"rsi_14":36.17,"sma_20":2161.5,"sma_60":2262.0,"sma_120":2256.25},{"date":"2025-03-26","open":2022,"high":2022,"low":1974,"close":1993,"volume":75760,"rsi_14":28.85,"sma_20":2151.0,"sma_60":2257.58,"sma_120":2251.96},{"date":"2025-03-27","open":1993,"high":2007,"low":1974,"close":1988,"volume":31651,"rsi_14":31.91,"sma_20":2139.75,"sma_60":2254.08,"sma_120":2247.25},{"date":"2025-03-28","open":1988,"high":1988,"low":1964,"close":1983,"volume":20881,"rsi_14":32.61,"sma_20":2130.25,"sma_60":2249.92,"sma_120":2243.04},{"date":"2025-03-31","open":2036,"high":2214,"low":1979,"close":2031,"volume":3363917,"rsi_14":42.59,"sma_20":2123.5,"sma_60":2246.42,"sma_120":2239.17},{"date":"2025-04-01","open":1998,"high":2056,"low":1993,"close":2036,"volume":375594,"rsi_14":43.64,"sma_20":2121.25,"sma_60":2241.42,"sma_120":2234.83},{"date":"2025-04-02","open":2012,"high":2056,"low":2007,"close":2031,"volume":207364,"rsi_14":39.62,"sma_20":2118.25,"sma_60":2235.75,"sma_120":2230.96},{"date":"2025-04-03","open":2089,"high":2089,"low":1993,"close":2007,"volume":296761,"rsi_14":36.21,"sma_20":2113.5,"sma_60":2230.5,"sma_120":2227.62},{"date":"2025-04-04","open":2007,"high":2065,"low":2003,"close":2036,"volume":264921,"rsi_14":46.55,"sma_20":2111.75,"sma_60":2226.08,"sma_120":2224.42},{"date":"2025-04-07","open":2094,"high":2094,"low":2012,"close":2031,"volume":296896,"rsi_14":46.55,"sma_20":2110.25,"sma_60":2221.75,"sma_120":2221.17},{"date":"2025-04-08","open":2003,"high":2060,"low":1983,"close":2036,"volume":149140,"rsi_14":50.91,"sma_20":2108.5,"sma_60":2217.5,"sma_120":2219.12},{"date":"2025-04-09","open":2012,"high":2041,"low":1979,"close":2017,"volume":223891,"rsi_14":53.85,"sma_20":2105.75,"sma_60":2212.83,"sma_120":2217.0},{"date":"2025-04-10","open":2036,"high":2036,"low":1988,"close":2022,"volume":100881,"rsi_14":50.0,"sma_20":2102.5,"sma_60":2208.67,"sma_120":2214.75},{"date":"2025-04-11","open":2022,"high":2479,"low":2017,"close":2263,"volume":6763959,"rsi_14":78.72,"sma_20":2111.75,"sma_60":2208.5,"sma_120":2214.62},{"date":"2025-04-14","open":2229,"high":2407,"low":2205,"close":2311,"volume":1847327,"rsi_14":79.8,"sma_20":2125.0,"sma_60":2207.42,"sma_120":2214.96},{"date":"2025-04-15","open":2282,"high":2296,"low":2234,"close":2282,"volume":531905,"rsi_14":80.61,"sma_20":2137.0,"sma_60":2206.5,"sma_120":2214.83},{"date":"2025-04-16","open":2287,"high":2340,"low":2248,"close":2296,"volume":376221,"rsi_14":82.0,"sma_20":2150.75,"sma_60":2206.42,"sma_120":2214.83},{"date":"2025-04-17","open":2282,"high":2311,"low":2263,"close":2301,"volume":264440,"rsi_14":83.0,"sma_20":2166.5,"sma_60":2207.25,"sma_120":2215.25},{"date":"2025-04-18","open":2287,"high":2364,"low":2263,"close":2306,"volume":485297,"rsi_14":81.32,"sma_20":2181.25,"sma_60":2208.5,"sma_120":2215.29},{"date":"2025-04-21","open":2373,"high":2417,"low":2306,"close":2417,"volume":404390,"rsi_14":84.96,"sma_20":2202.75,"sma_60":2211.67,"sma_120":2216.79},{"date":"2025-04-22","open":2417,"high":2450,"low":2311,"close":2344,"volume":585037,"rsi_14":75.59,"sma_20":2219.25,"sma_60":2213.5,"sma_120":2217.75},{"date":"2025-04-23","open":2320,"high":2340,"low":2277,"close":2330,"volume":177690,"rsi_14":76.8,"sma_20":2236.75,"sma_60":2215.92,"sma_120":2219.25},{"date":"2025-04-24","open":2330,"high":2354,"low":2282,"close":2330,"volume":134606,"rsi_14":75.63,"sma_20":2254.5,"sma_60":2218.33,"sma_120":2220.67},{"date":"2025-04-25","open":2320,"high":2325,"low":2272,"close":2311,"volume":156817,"rsi_14":73.77,"sma_20":2271.5,"sma_60":2220.25,"sma_120":2221.79},{"date":"2025-04-28","open":2311,"high":2344,"low":2272,"close":2311,"volume":118968,"rsi_14":73.55,"sma_20":2286.0,"sma_60":2223.17,"sma_120":2223.04},{"date":"2025-04-29","open":2296,"high":2340,"low":2296,"close":2335,"volume":119494,"rsi_14":77.05,"sma_20":2301.5,"sma_60":2225.58,"sma_120":2224.0},{"date":"2025-04-30","open":2335,"high":2354,"low":2311,"close":2330,"volume":194162,"rsi_14":76.23,"sma_20":2317.0,"sma_60":2227.58,"sma_120":2224.96},{"date":"2025-05-02","open":2330,"high":2330,"low":2248,"close":2301,"volume":140418,"rsi_14":55.13,"sma_20":2332.25,"sma_60":2229.42,"sma_120":2225.54},{"date":"2025-05-07","open":2301,"high":2301,"low":2181,"close":2181,"volume":235018,"rsi_14":35.48,"sma_20":2339.75,"sma_60":2229.33,"sma_120":2225.25},{"date":"2025-05-08","open":2166,"high":2219,"low":2166,"close":2200,"volume":120225,"rsi_14":40.66,"sma_20":2348.5,"sma_60":2229.75,"sma_120":2224.54},{"date":"2025-05-09","open":2195,"high":2195,"low":2171,"close":2195,"volume":70743,"rsi_14":38.2,"sma_20":2356.75,"sma_60":2230.5,"sma_120":2224.29},{"date":"2025-05-12","open":2186,"high":2214,"low":2181,"close":2214,"volume":101002,"rsi_14":40.22,"sma_20":2367.0,"sma_60":2231.58,"sma_120":2224.29},{"date":"2025-05-13","open":2214,"high":2234,"low":2168,"close":2181,"volume":101703,"rsi_14":36.73,"sma_20":2375.25,"sma_60":2232.17,"sma_120":2224.29},{"date":"2025-05-14","open":2171,"high":2190,"low":2089,"close":2176,"volume":84178,"rsi_14":17.11,"sma_20":2370.75,"sma_60":2232.92,"sma_120":2225.58},{"date":"2025-05-15","open":2190,"high":2219,"low":2152,"close":2176,"volume":85703,"rsi_14":21.31,"sma_20":2363.75,"sma_60":2233.58,"sma_120":2227.58},{"date":"2025-05-16","open":2176,"high":2224,"low":2176,"close":2210,"volume":125500,"rsi_14":30.77,"sma_20":2360.0,"sma_60":2234.25,"sma_120":2230.08},{"date":"2025-05-19","open":2210,"high":2214,"low":2181,"close":2205,"volume":87738,"rsi_14":30.3,"sma_20":2355.25,"sma_60":2234.92,"sma_120":2232.12},{"date":"2025-05-20","open":2190,"high":2234,"low":2176,"close":2210,"volume":77461,"rsi_14":33.33,"sma_20":2350.5,"sma_60":2235.25,"sma_120":2234.17},{"date":"2025-05-21","open":2224,"high":2234,"low":2181,"close":2210,"volume":59984,"rsi_14":33.33,"sma_20":2345.5,"sma_60":2235.58,"sma_120":2236.25},{"date":"2025-05-22","open":2224,"high":2248,"low":2200,"close":2224,"volume":41025,"rsi_14":31.15,"sma_20":2335.5,"sma_60":2236.0,"sma_120":2238.71},{"date":"2025-05-23","open":2205,"high":2234,"low":2200,"close":2229,"volume":48054,"rsi_14":32.79,"sma_20":2329.5,"sma_60":2236.75,"sma_120":2241.29},{"date":"2025-05-26","open":2210,"high":2234,"low":2210,"close":2214,"volume":24965,"rsi_14":34.48,"sma_20":2323.5,"sma_60":2237.08,"sma_120":2243.75},{"date":"2025-05-27","open":2205,"high":2224,"low":2200,"close":2205,"volume":52799,"rsi_14":57.14,"sma_20":2317.0,"sma_60":2237.08,"sma_120":2245.96},{"date":"2025-05-28","open":2205,"high":2219,"low":2147,"close":2176,"volume":104578,"rsi_14":43.24,"sma_20":2310.0,"sma_60":2237.25,"sma_120":2247.67},{"date":"2025-05-29","open":2166,"high":2190,"low":2161,"close":2171,"volume":59499,"rsi_14":43.24,"sma_20":2302.75,"sma_60":2237.42,"sma_120":2249.12},{"date":"2025-05-30","open":2176,"high":2190,"low":2123,"close":2128,"volume":110554,"rsi_14":28.57,"sma_20":2292.0,"sma_60":2238.25,"sma_120":2250.29},{"date":"2025-06-02","open":2128,"high":2186,"low":2128,"close":2152,"volume":45279,"rsi_14":42.5,"sma_20":2282.75,"sma_60":2239.33,"sma_120":2251.62},{"date":"2025-06-04","open":2147,"high":2176,"low":2142,"close":2171,"volume":54202,"rsi_14":48.84,"sma_20":2276.0,"sma_60":2240.58,"sma_120":2253.42},{"date":"2025-06-05","open":2195,"high":2238,"low":2171,"close":2229,"volume":134412,"rsi_14":60.0,"sma_20":2278.5,"sma_60":2243.33,"sma_120":2255.38},{"date":"2025-06-09","open":2306,"high":2532,"low":2263,"close":2402,"volume":2482332,"rsi_14":73.81,"sma_20":2289.0,"sma_60":2249.25,"sma_120":2258.96},{"date":"2025-06-10","open":2402,"high":2518,"low":2373,"close":2455,"volume":795369,"rsi_14":77.66,"sma_20":2302.5,"sma_60":2255.92,"sma_120":2263.33},{"date":"2025-06-11","open":2518,"high":2710,"low":2465,"close":2595,"volume":2483231,"rsi_14":82.79,"sma_20":2322.25,"sma_60":2265.0,"sma_120":2268.62},{"date":"2025-06-12","open":2585,"high":2840,"low":2407,"close":2436,"volume":4065760,"rsi_14":65.16,"sma_20":2335.5,"sma_60":2271.08,"sma_120":2271.83},{"date":"2025-06-13","open":2450,"high":2479,"low":2402,"close":2407,"volume":430101,"rsi_14":62.03,"sma_20":2347.5,"sma_60":2276.67,"sma_120":2275.0},{"date":"2025-06-16","open":2373,"high":2470,"low":2373,"close":2397,"volume":198316,"rsi_14":61.01,"sma_20":2359.0,"sma_60":2282.58,"sma_120":2277.54},{"date":"2025-06-17","open":2436,"high":2532,"low":2407,"close":2455,"volume":369495,"rsi_14":64.88,"sma_20":2371.75,"sma_60":2289.58,"sma_120":2280.83},{"date":"2025-06-18","open":2460,"high":2523,"low":2417,"close":2489,"volume":331940,"rsi_14":67.05,"sma_20":2386.5,"sma_60":2297.5,"sma_120":2284.08},{"date":"2025-06-19","open":2503,"high":2508,"low":2431,"close":2455,"volume":154284,"rsi_14":66.67,"sma_20":2399.25,"sma_60":2305.42,"sma_120":2286.67},{"date":"2025-06-20","open":2494,"high":2494,"low":2407,"close":2441,"volume":246542,"rsi_14":65.91,"sma_20":2411.25,"sma_60":2312.67,"sma_120":2289.58},{"date":"2025-06-23","open":2436,"high":2436,"low":2344,"close":2359,"volume":216837,"rsi_14":63.04,"sma_20":2418.25,"sma_60":2318.83,"sma_120":2291.83},{"date":"2025-06-24","open":2378,"high":2417,"low":2359,"close":2417,"volume":117487,"rsi_14":64.4,"sma_20":2428.0,"sma_60":2325.58,"sma_120":2293.79},{"date":"2025-06-25","open":2412,"high":2441,"low":2378,"close":2412,"volume":150920,"rsi_14":63.3,"sma_20":2438.25,"sma_60":2332.83,"sma_120":2295.21},{"date":"2025-06-26","open":2412,"high":2412,"low":2301,"close":2330,"volume":177333,"rsi_14":55.44,"sma_20":2444.75,"sma_60":2338.75,"sma_120":2296.42},{"date":"2025-06-27","open":2340,"high":2450,"low":2263,"close":2291,"volume":184694,"rsi_14":43.03,"sma_20":2450.75,"sma_60":2344.08,"sma_120":2297.0},{"date":"2025-06-30","open":2306,"high":2306,"low":2258,"close":2267,"volume":96926,"rsi_14":37.74,"sma_20":2455.75,"sma_60":2348.17,"sma_120":2297.29},{"date":"2025-07-01","open":2287,"high":2306,"low":2263,"close":2287,"volume":59756,"rsi_14":26.12,"sma_20":2464.0,"sma_60":2352.5,"sma_120":2296.96},{"date":"2025-07-02","open":2316,"high":2388,"low":2296,"close":2354,"volume":161516,"rsi_14":42.61,"sma_20":2474.5,"sma_60":2358.08,"sma_120":2296.92},{"date":"2025-07-03","open":2368,"high":2393,"low":2195,"close":2316,"volume":110308,"rsi_14":41.88,"sma_20":2482.0,"sma_60":2363.42,"sma_120":2296.96},{"date":"2025-07-04","open":2320,"high":2470,"low":2287,"close":2465,"volume":505560,"rsi_14":54.79,"sma_20":2494.25,"sma_60":2370.83,"sma_120":2298.46},{"date":"2025-07-07","open":2465,"high":2470,"low":2397,"close":2402,"volume":164007,"rsi_14":46.26,"sma_20":2494.25,"sma_60":2377.25,"sma_120":2299.5},{"date":"2025-07-08","open":2445,"high":2445,"low":2340,"close":2378,"volume":123403,"rsi_14":42.07,"sma_20":2490.25,"sma_60":2383.17,"sma_120":2300.33},{"date":"2025-07-09","open":2378,"high":2441,"low":2349,"close":2407,"volume":99567,"rsi_14":46.53,"sma_20":2480.5,"sma_60":2389.92,"sma_120":2301.38},{"date":"2025-07-10","open":2388,"high":2388,"low":2340,"close":2364,"volume":115401,"rsi_14":44.67,"sma_20":2476.75,"sma_60":2395.83,"sma_120":2302.25},{"date":"2025-07-11","open":2431,"high":2445,"low":2364,"close":2431,"volume":132176,"rsi_14":55.1,"sma_20":2478.0,"sma_60":2398.75,"sma_120":2303.62},{"date":"2025-07-14","open":2431,"high":2431,"low":2349,"close":2364,"volume":76442,"rsi_14":46.31,"sma_20":2476.25,"sma_60":2399.67,"sma_120":2303.54},{"date":"2025-07-15","open":2364,"high":2388,"low":2320,"close":2349,"volume":104542,"rsi_14":45.7,"sma_20":2470.75,"sma_60":2400.83,"sma_120":2303.67},{"date":"2025-07-16","open":2349,"high":2397,"low":2330,"close":2359,"volume":92245,"rsi_14":52.21,"sma_20":2464.0,"sma_60":2401.92,"sma_120":2304.17},{"date":"2025-07-17","open":2354,"high":2397,"low":2349,"close":2354,"volume":78944,"rsi_14":55.04,"sma_20":2458.75,"sma_60":2402.83,"sma_120":2305.04},{"date":"2025-07-18","open":2388,"high":2388,"low":2267,"close":2344,"volume":134783,"rsi_14":56.35,"sma_20":2453.75,"sma_60":2403.5,"sma_120":2306.0},{"date":"2025-07-21","open":2340,"high":2383,"low":2301,"close":2320,"volume":73639,"rsi_14":52.76,"sma_20":2451.75,"sma_60":2401.83,"sma_120":2306.75},{"date":"2025-07-22","open":2325,"high":2340,"low":2195,"close":2282,"volume":178695,"rsi_14":43.8,"sma_20":2444.75,"sma_60":2400.75,"sma_120":2307.12},{"date":"2025-07-23","open":2263,"high":2291,"low":2224,"close":2272,"volume":125508,"rsi_14":46.09,"sma_20":2437.5,"sma_60":2399.75,"sma_120":2307.83},{"date":"2025-07-24","open":2282,"high":2311,"low":2229,"close":2229,"volume":73709,"rsi_14":23.66,"sma_20":2432.25,"sma_60":2398.0,"sma_120":2308.17},{"date":"2025-07-25","open":2243,"high":2263,"low":2195,"close":2200,"volume":83722,"rsi_14":25.58,"sma_20":2427.5,"sma_60":2396.08,"sma_120":2308.17},{"date":"2025-07-28","open":2243,"high":2465,"low":2176,"close":2219,"volume":733512,"rsi_14":30.59,"sma_20":2425.0,"sma_60":2394.5,"sma_120":2308.83},{"date":"2025-07-29","open":2210,"high":2354,"low":2210,"close":2258,"volume":97040,"rsi_14":32.18,"sma_20":2423.5,"sma_60":2393.17,"sma_120":2309.38},{"date":"2025-07-30","open":2253,"high":2291,"low":2238,"close":2248,"volume":73915,"rsi_14":35.0,"sma_20":2418.0,"sma_60":2391.75,"sma_120":2309.67},{"date":"2025-07-31","open":2267,"high":2325,"low":2238,"close":2325,"volume":107894,"rsi_14":36.59,"sma_20":2418.5,"sma_60":2392.17,"sma_120":2310.79},{"date":"2025-08-01","open":2306,"high":2388,"low":2219,"close":2219,"volume":121930,"rsi_14":33.33,"sma_20":2405.75,"sma_60":2392.83,"sma_120":2311.08},{"date":"2025-08-04","open":2224,"high":2263,"low":2190,"close":2238,"volume":38082,"rsi_14":37.36,"sma_20":2397.25,"sma_60":2393.5,"sma_120":2311.62},{"date":"2025-08-05","open":2267,"high":2277,"low":2224,"close":2238,"volume":32758,"rsi_14":35.96,"sma_20":2390.0,"sma_60":2394.25,"sma_120":2312.38},{"date":"2025-08-06","open":2258,"high":2258,"low":2205,"close":2224,"volume":93543,"rsi_14":35.16,"sma_20":2380.5,"sma_60":2394.42,"sma_120":2313.0},{"date":"2025-08-07","open":2248,"high":2248,"low":2219,"close":2224,"volume":107368,"rsi_14":35.96,"sma_20":2373.25,"sma_60":2395.17,"sma_120":2313.67},{"date":"2025-08-08","open":2238,"high":2263,"low":2219,"close":2219,"volume":54867,"rsi_14":37.65,"sma_20":2362.25,"sma_60":2395.92,"sma_120":2314.42},{"date":"2025-08-11","open":2219,"high":2306,"low":2195,"close":2243,"volume":164589,"rsi_14":45.12,"sma_20":2356.0,"sma_60":2397.08,"sma_120":2315.33},{"date":"2025-08-12","open":2234,"high":2296,"low":2234,"close":2248,"volume":94713,"rsi_14":46.91,"sma_20":2350.75,"sma_60":2397.75,"sma_120":2316.0},{"date":"2025-08-13","open":2263,"high":2263,"low":2214,"close":2234,"volume":56432,"rsi_14":50.67,"sma_20":2344.25,"sma_60":2398.25,"sma_120":2316.58},{"date":"2025-08-14","open":2234,"high":2243,"low":2200,"close":2234,"volume":48981,"rsi_14":55.07,"sma_20":2338.0,"sma_60":2398.67,"sma_120":2316.96},{"date":"2025-08-18","open":2234,"high":2282,"low":2214,"close":2272,"volume":96540,"rsi_14":57.53,"sma_20":2334.25,"sma_60":2399.75,"sma_120":2317.67},{"date":"2025-08-19","open":2272,"high":2325,"low":2258,"close":2301,"volume":84417,"rsi_14":56.34,"sma_20":2333.25,"sma_60":2401.08,"sma_120":2318.54},{"date":"2025-08-20","open":2282,"high":2330,"low":2219,"close":2248,"volume":83029,"rsi_14":50.0,"sma_20":2331.5,"sma_60":2401.42,"sma_120":2319.08},{"date":"2025-08-21","open":2248,"high":2272,"low":2219,"close":2253,"volume":45061,"rsi_14":38.46,"sma_20":2330.5,"sma_60":2402.08,"sma_120":2319.58},{"date":"2025-08-22","open":2253,"high":2267,"low":2234,"close":2267,"volume":56758,"rsi_14":60.87,"sma_20":2332.5,"sma_60":2403.17,"sma_120":2320.12},{"date":"2025-08-25","open":2258,"high":2291,"low":2253,"close":2272,"volume":49696,"rsi_14":58.14,"sma_20":2336.25,"sma_60":2404.83,"sma_120":2321.04},{"date":"2025-08-26","open":2258,"high":2282,"low":2224,"close":2224,"volume":45796,"rsi_14":47.17,"sma_20":2336.5,"sma_60":2405.75,"sma_120":2321.58},{"date":"2025-08-27","open":2224,"high":2234,"low":2200,"close":2219,"volume":64510,"rsi_14":49.02,"sma_20":2334.5,"sma_60":2407.33,"sma_120":2322.79},{"date":"2025-08-28","open":2200,"high":2219,"low":2195,"close":2214,"volume":26688,"rsi_14":48.08,"sma_20":2332.75,"sma_60":2408.42,"sma_120":2323.88},{"date":"2025-08-29","open":2219,"high":2229,"low":2186,"close":2200,"volume":48182,"rsi_14":46.3,"sma_20":2326.25,"sma_60":2408.92,"sma_120":2324.75},{"date":"2025-09-01","open":2176,"high":2200,"low":2109,"close":2113,"volume":115657,"rsi_14":29.85,"sma_20":2320.75,"sma_60":2406.92,"sma_120":2325.12},{"date":"2025-09-02","open":2089,"high":2157,"low":2084,"close":2133,"volume":47853,"rsi_14":32.86,"sma_20":2315.25,"sma_60":2402.25,"sma_120":2325.75},{"date":"2025-09-03","open":2147,"high":2147,"low":2104,"close":2109,"volume":24137,"rsi_14":31.94,"sma_20":2308.5,"sma_60":2396.25,"sma_120":2326.08},{"date":"2025-09-04","open":2094,"high":2133,"low":2070,"close":2113,"volume":96334,"rsi_14":32.88,"sma_20":2302.75,"sma_60":2387.92,"sma_120":2326.46},{"date":"2025-09-05","open":2118,"high":2123,"low":2094,"close":2118,"volume":18266,"rsi_14":25.76,"sma_20":2297.25,"sma_60":2382.42,"sma_120":2326.75},{"date":"2025-09-08","open":2133,"high":2133,"low":2084,"close":2104,"volume":57778,"rsi_14":17.46,"sma_20":2291.25,"sma_60":2377.17,"sma_120":2326.92},{"date":"2025-09-09","open":2084,"high":2118,"low":2075,"close":2099,"volume":60739,"rsi_14":20.75,"sma_20":2283.75,"sma_60":2372.0,"sma_120":2327.29},{"date":"2025-09-10","open":2089,"high":2157,"low":2089,"close":2147,"volume":50199,"rsi_14":32.26,"sma_20":2278.5,"sma_60":2366.67,"sma_120":2328.12},{"date":"2025-09-11","open":2147,"high":2152,"low":2123,"close":2142,"volume":25214,"rsi_14":28.33,"sma_20":2273.75,"sma_60":2360.67,"sma_120":2329.08},{"date":"2025-09-12","open":2142,"high":2147,"low":2113,"close":2147,"volume":27755,"rsi_14":28.33,"sma_20":2269.25,"sma_60":2355.33,"sma_120":2330.38},{"date":"2025-09-15","open":2147,"high":2157,"low":2128,"close":2133,"volume":63242,"rsi_14":32.08,"sma_20":2262.0,"sma_60":2350.0,"sma_120":2331.33},{"date":"2025-09-16","open":2113,"high":2142,"low":2113,"close":2128,"volume":34318,"rsi_14":32.08,"sma_20":2253.0,"sma_60":2346.0,"sma_120":2332.42},{"date":"2025-09-17","open":2128,"high":2142,"low":2118,"close":2128,"volume":34679,"rsi_14":32.69,"sma_20":2246.75,"sma_60":2341.0,"sma_120":2333.29},{"date":"2025-09-18","open":2123,"high":2190,"low":2109,"close":2181,"volume":87533,"rsi_14":50.0,"sma_20":2244.0,"sma_60":2337.33,"sma_120":2335.08},{"date":"2025-09-19","open":2285,"high":2285,"low":2250,"close":2255,"volume":33765,"rsi_14":61.54,"sma_20":2239.0,"sma_60":2334.58,"sma_120":2336.67},{"date":"2025-09-22","open":2171,"high":2181,"low":2142,"close":2166,"volume":66851,"rsi_14":57.14,"sma_20":2233.5,"sma_60":2332.42,"sma_120":2338.25},{"date":"2025-09-23","open":2142,"high":2186,"low":2142,"close":2181,"volume":45473,"rsi_14":65.96,"sma_20":2231.25,"sma_60":2330.92,"sma_120":2339.54},{"date":"2025-09-24","open":2186,"high":2200,"low":2157,"close":2190,"volume":58256,"rsi_14":66.67,"sma_20":2229.75,"sma_60":2329.25,"sma_120":2340.88},{"date":"2025-09-25","open":2166,"high":2219,"low":2157,"close":2214,"volume":54355,"rsi_14":69.23,"sma_20":2229.75,"sma_60":2326.83,"sma_120":2342.46},{"date":"2025-09-26","open":2214,"high":2214,"low":2171,"close":2210,"volume":54274,"rsi_14":72.0,"sma_20":2230.25,"sma_60":2325.0,"sma_120":2344.21},{"date":"2025-09-29","open":2210,"high":2214,"low":2181,"close":2195,"volume":46356,"rsi_14":69.23,"sma_20":2234.5,"sma_60":2320.33,"sma_120":2345.58},{"date":"2025-09-30","open":2195,"high":2224,"low":2181,"close":2190,"volume":39858,"rsi_14":60.47,"sma_20":2237.5,"sma_60":2316.67,"sma_120":2346.96},{"date":"2025-10-01","open":2176,"high":2210,"low":2133,"close":2210,"volume":86175,"rsi_14":65.22,"sma_20":2242.75,"sma_60":2313.75,"sma_120":2348.46},{"date":"2025-10-02","open":2176,"high":2200,"low":2171,"close":2195,"volume":59868,"rsi_14":64.44,"sma_20":2247.75,"sma_60":2310.33,"sma_120":2350.12},{"date":"2025-10-10","open":2210,"high":2210,"low":2166,"close":2181,"volume":99215,"rsi_14":60.42,"sma_20":2251.0,"sma_60":2307.17,"sma_120":2351.5},{"date":"2025-10-13","open":2181,"high":2214,"low":2181,"close":2210,"volume":68812,"rsi_14":66.04,"sma_20":2256.5,"sma_60":2303.33,"sma_120":2351.04},{"date":"2025-10-14","open":2195,"high":2210,"low":2161,"close":2176,"volume":58714,"rsi_14":58.33,"sma_20":2260.5,"sma_60":2300.08,"sma_120":2349.88},{"date":"2025-10-15","open":2161,"high":2195,"low":2128,"close":2181,"volume":68762,"rsi_14":45.65,"sma_20":2262.25,"sma_60":2297.17,"sma_120":2349.0},{"date":"2025-10-16","open":2186,"high":2186,"low":2157,"close":2171,"volume":47304,"rsi_14":50.0,"sma_20":2263.75,"sma_60":2293.92,"sma_120":2347.92},{"date":"2025-10-17","open":2181,"high":2243,"low":2161,"close":2181,"volume":148896,"rsi_14":53.49,"sma_20":2265.5,"sma_60":2290.92,"sma_120":2346.88},{"date":"2025-10-20","open":2181,"high":2190,"low":2147,"close":2181,"volume":95785,"rsi_14":50.0,"sma_20":2268.0,"sma_60":2288.08,"sma_120":2345.79},{"date":"2025-10-21","open":2181,"high":2243,"low":2171,"close":2210,"volume":132941,"rsi_14":54.55,"sma_20":2272.25,"sma_60":2286.17,"sma_120":2344.0},{"date":"2025-10-22","open":2210,"high":2224,"low":2157,"close":2166,"volume":56460,"rsi_14":39.58,"sma_20":2274.25,"sma_60":2284.17,"sma_120":2342.46},{"date":"2025-10-23","open":2166,"high":2238,"low":2157,"close":2161,"volume":111260,"rsi_14":39.58,"sma_20":2272.25,"sma_60":2282.25,"sma_120":2341.0},{"date":"2025-10-24","open":2171,"high":2171,"low":2109,"close":2109,"volume":145773,"rsi_14":33.93,"sma_20":2269.0,"sma_60":2280.17,"sma_120":2339.08},{"date":"2025-10-27","open":2109,"high":2142,"low":2104,"close":2137,"volume":65359,"rsi_14":40.98,"sma_20":2267.5,"sma_60":2279.08,"sma_120":2337.58},{"date":"2025-10-28","open":2123,"high":2152,"low":2113,"close":2123,"volume":46834,"rsi_14":35.0,"sma_20":2264.5,"sma_60":2277.42,"sma_120":2335.96},{"date":"2025-10-29","open":2128,"high":2137,"low":2089,"close":2089,"volume":56360,"rsi_14":31.34,"sma_20":2259.25,"sma_60":2274.5,"sma_120":2333.83},{"date":"2025-10-30","open":2089,"high":2089,"low":2027,"close":2070,"volume":114244,"rsi_14":32.31,"sma_20":2251.75,"sma_60":2271.42,"sma_120":2331.58},{"date":"2025-10-31","open":2027,"high":2051,"low":2003,"close":2017,"volume":107313,"rsi_14":21.43,"sma_20":2241.75,"sma_60":2266.08,"sma_120":2329.12},{"date":"2025-11-03","open":2003,"high":2060,"low":1983,"close":2003,"volume":152404,"rsi_14":22.73,"sma_20":2231.75,"sma_60":2262.33,"sma_120":2327.58},{"date":"2025-11-04","open":1983,"high":2046,"low":1983,"close":2022,"volume":83499,"rsi_14":26.09,"sma_20":2223.0,"sma_60":2258.58,"sma_120":2326.04},{"date":"2025-11-05","open":2022,"high":2070,"low":2017,"close":2046,"volume":132468,"rsi_14":31.94,"sma_20":2214.5,"sma_60":2255.25,"sma_120":2324.75},{"date":"2025-11-06","open":2041,"high":2046,"low":2012,"close":2046,"volume":64418,"rsi_14":30.0,"sma_20":2206.0,"sma_60":2252.17,"sma_120":2323.29},{"date":"2025-11-07","open":2046,"high":2046,"low":1998,"close":2031,"volume":61511,"rsi_14":28.77,"sma_20":2198.25,"sma_60":2248.83,"sma_120":2322.0},{"date":"2025-11-10","open":2031,"high":2041,"low":1926,"close":2031,"volume":66457,"rsi_14":22.39,"sma_20":2189.0,"sma_60":2245.58,"sma_120":2320.75},{"date":"2025-11-11","open":2017,"high":2022,"low":1988,"close":2012,"volume":44303,"rsi_14":24.19,"sma_20":2180.5,"sma_60":2241.58,"sma_120":2319.33},{"date":"2025-11-12","open":2007,"high":2022,"low":1988,"close":2017,"volume":20434,"rsi_14":25.81,"sma_20":2172.0,"sma_60":2237.58,"sma_120":2317.67},{"date":"2025-11-13","open":2003,"high":2031,"low":2003,"close":2007,"volume":22495,"rsi_14":30.19,"sma_20":2163.5,"sma_60":2233.67,"sma_120":2315.96},{"date":"2025-11-14","open":2007,"high":2041,"low":1998,"close":2007,"volume":68985,"rsi_14":21.28,"sma_20":2154.5,"sma_60":2229.75,"sma_120":2314.21},{"date":"2025-11-17","open":2007,"high":2031,"low":1935,"close":1974,"volume":93792,"rsi_14":19.61,"sma_20":2143.75,"sma_60":2224.58,"sma_120":2312.17},{"date":"2025-11-18","open":1974,"high":2012,"low":1945,"close":2003,"volume":109833,"rsi_14":32.0,"sma_20":2133.0,"sma_60":2219.42,"sma_120":2310.25},{"date":"2025-11-19","open":1983,"high":2046,"low":1983,"close":2012,"volume":44195,"rsi_14":37.5,"sma_20":2125.0,"sma_60":2215.33,"sma_120":2308.38},{"date":"2025-11-20","open":2022,"high":2046,"low":1993,"close":2046,"volume":65672,"rsi_14":56.82,"sma_20":2119.0,"sma_60":2211.75,"sma_120":2306.92},{"date":"2025-11-21","open":2022,"high":2060,"low":1974,"close":2007,"volume":182892,"rsi_14":51.02,"sma_20":2113.75,"sma_60":2207.25,"sma_120":2305.21},{"date":"2025-11-24","open":2007,"high":2012,"low":1964,"close":1974,"volume":59317,"rsi_14":40.38,"sma_20":2105.25,"sma_60":2202.08,"sma_120":2303.46},{"date":"2025-11-25","open":1974,"high":2003,"low":1950,"close":1974,"volume":55366,"rsi_14":34.04,"sma_20":2097.5,"sma_60":2197.75,"sma_120":2301.75},{"date":"2025-11-26","open":1979,"high":1993,"low":1954,"close":1993,"volume":24704,"rsi_14":39.22,"sma_20":2092.5,"sma_60":2193.83,"sma_120":2300.58},{"date":"2025-11-27","open":1998,"high":2022,"low":1988,"close":2007,"volume":33359,"rsi_14":45.1,"sma_20":2089.25,"sma_60":2190.25,"sma_120":2299.33},{"date":"2025-11-28","open":2007,"high":2070,"low":2003,"close":2022,"volume":30151,"rsi_14":48.15,"sma_20":2089.5,"sma_60":2187.17,"sma_120":2298.04},{"date":"2025-12-01","open":2012,"high":2046,"low":2012,"close":2022,"volume":47656,"rsi_14":52.0,"sma_20":2090.5,"sma_60":2185.58,"sma_120":2296.25},{"date":"2025-12-02","open":2003,"high":2036,"low":2003,"close":2007,"volume":29466,"rsi_14":48.08,"sma_20":2089.75,"sma_60":2183.42,"sma_120":2292.83},{"date":"2025-12-03","open":2041,"high":2041,"low":2007,"close":2031,"volume":25832,"rsi_14":54.55,"sma_20":2089.0,"sma_60":2182.08,"sma_120":2289.17},{"date":"2025-12-04","open":2041,"high":2041,"low":1988,"close":2022,"volume":48742,"rsi_14":52.63,"sma_20":2087.75,"sma_60":2180.5,"sma_120":2284.21},{"date":"2025-12-05","open":2031,"high":2031,"low":1993,"close":2007,"volume":27943,"rsi_14":56.6,"sma_20":2086.5,"sma_60":2178.58,"sma_120":2280.5},{"date":"2025-12-08","open":2022,"high":2022,"low":1988,"close":2012,"volume":45277,"rsi_14":52.08,"sma_20":2085.5,"sma_60":2177.0,"sma_120":2277.08},{"date":"2025-12-09","open":2007,"high":2022,"low":1993,"close":2003,"volume":23008,"rsi_14":47.92,"sma_20":2085.0,"sma_60":2175.33,"sma_120":2273.67},{"date":"2025-12-10","open":2022,"high":2075,"low":1993,"close":2051,"volume":72605,"rsi_14":50.98,"sma_20":2086.75,"sma_60":2173.67,"sma_120":2270.17},{"date":"2025-12-11","open":2075,"high":2075,"low":2027,"close":2051,"volume":42101,"rsi_14":60.47,"sma_20":2089.0,"sma_60":2172.08,"sma_120":2266.38},{"date":"2025-12-12","open":2051,"high":2070,"low":2041,"close":2070,"volume":50293,"rsi_14":75.0,"sma_20":2092.25,"sma_60":2170.75,"sma_120":2263.04},{"date":"2025-12-15","open":2041,"high":2075,"low":2041,"close":2070,"volume":27055,"rsi_14":75.0,"sma_20":2097.25,"sma_60":2169.67,"sma_120":2259.83},{"date":"2025-12-16","open":2070,"high":2133,"low":2056,"close":2118,"volume":165901,"rsi_14":78.26,"sma_20":2103.25,"sma_60":2169.5,"sma_120":2257.75},{"date":"2025-12-17","open":2118,"high":2128,"low":2060,"close":2113,"volume":162739,"rsi_14":75.0,"sma_20":2108.5,"sma_60":2169.25,"sma_120":2255.12},{"date":"2025-12-18","open":2118,"high":2161,"low":2084,"close":2137,"volume":213968,"rsi_14":76.09,"sma_20":2113.25,"sma_60":2168.17,"sma_120":2252.75},{"date":"2025-12-19","open":2113,"high":2152,"low":2099,"close":2128,"volume":102626,"rsi_14":72.92,"sma_20":2119.5,"sma_60":2167.42,"sma_120":2251.0},{"date":"2025-12-22","open":2128,"high":2128,"low":2084,"close":2099,"volume":54677,"rsi_14":68.63,"sma_20":2126.0,"sma_60":2166.25,"sma_120":2249.33},{"date":"2025-12-23","open":2109,"high":2109,"low":2065,"close":2099,"volume":75941,"rsi_14":65.22,"sma_20":2132.5,"sma_60":2164.83,"sma_120":2247.88},{"date":"2025-12-24","open":2099,"high":2099,"low":2075,"close":2075,"volume":69816,"rsi_14":61.22,"sma_20":2136.75,"sma_60":2162.83,"sma_120":2246.04},{"date":"2025-12-26","open":2075,"high":2089,"low":2060,"close":2070,"volume":38271,"rsi_14":63.83,"sma_20":2140.0,"sma_60":2160.33,"sma_120":2243.58},{"date":"2025-12-29","open":2150,"high":2150,"low":2070,"close":2085,"volume":109230,"rsi_14":49.15,"sma_20":2139.25,"sma_60":2156.83,"sma_120":2240.92},{"date":"2025-12-30","open":2085,"high":2090,"low":2065,"close":2065,"volume":43395,"rsi_14":47.54,"sma_20":2137.5,"sma_60":2153.25,"sma_120":2236.79},{"date":"2026-01-02","open":2040,"high":2080,"low":2040,"close":2060,"volume":42546,"rsi_14":36.54,"sma_20":2136.25,"sma_60":2149.67,"sma_120":2233.17},{"date":"2026-01-05","open":2060,"high":2070,"low":2035,"close":2040,"volume":57678,"rsi_14":33.93,"sma_20":2132.75,"sma_60":2145.42,"sma_120":2229.58},{"date":"2026-01-06","open":2050,"high":2050,"low":2010,"close":2020,"volume":66291,"rsi_14":26.79,"sma_20":2128.75,"sma_60":2140.83,"sma_120":2225.58},{"date":"2026-01-07","open":2020,"high":2030,"low":1995,"close":2005,"volume":79701,"rsi_14":25.42,"sma_20":2124.75,"sma_60":2136.5,"sma_120":2221.83},{"date":"2026-01-08","open":2010,"high":2015,"low":1976,"close":1985,"volume":82642,"rsi_14":9.43,"sma_20":2119.5,"sma_60":2131.33,"sma_120":2217.33},{"date":"2026-01-09","open":1976,"high":1999,"low":1957,"close":1985,"volume":92520,"rsi_14":9.62,"sma_20":2114.75,"sma_60":2126.75,"sma_120":2213.42},{"date":"2026-01-12","open":1979,"high":2000,"low":1972,"close":1980,"volume":23610,"rsi_14":0.0,"sma_20":2107.25,"sma_60":2122.0,"sma_120":2209.58},{"date":"2026-01-13","open":1965,"high":1999,"low":1950,"close":1950,"volume":94845,"rsi_14":0.0,"sma_20":2098.25,"sma_60":2116.92,"sma_120":2205.42},{"date":"2026-01-14","open":1980,"high":1980,"low":1937,"close":1951,"volume":46027,"rsi_14":0.43,"sma_20":2088.3,"sma_60":2111.68,"sma_120":2201.3},{"date":"2026-01-15","open":1936,"high":1945,"low":1930,"close":1942,"volume":76984,"rsi_14":0.42,"sma_20":2077.9,"sma_60":2106.3,"sma_120":2197.19},{"date":"2026-01-16","open":1942,"high":1970,"low":1940,"close":1962,"volume":47795,"rsi_14":8.94,"sma_20":2066.0,"sma_60":2100.75,"sma_120":2193.46},{"date":"2026-01-19","open":1957,"high":1957,"low":1932,"close":1940,"volume":67410,"rsi_14":11.23,"sma_20":2040.35,"sma_60":2090.87,"sma_120":2189.88},{"date":"2026-01-20","open":1936,"high":2005,"low":1900,"close":2005,"volume":196331,"rsi_14":37.07,"sma_20":2030.1,"sma_60":2087.78,"sma_120":2186.92},{"date":"2026-01-21","open":2005,"high":2060,"low":1976,"close":1984,"volume":168523,"rsi_14":34.68,"sma_20":2020.3,"sma_60":2083.85,"sma_120":2184.16},{"date":"2026-01-22","open":1973,"high":1999,"low":1953,"close":1972,"volume":97355,"rsi_14":35.83,"sma_20":2009.9,"sma_60":2079.97,"sma_120":2181.55},{"date":"2026-01-23","open":1973,"high":2045,"low":1973,"close":1992,"volume":153527,"rsi_14":44.17,"sma_20":2001.75,"sma_60":2077.0,"sma_120":2178.94},{"date":"2026-01-26","open":2005,"high":2040,"low":1993,"close":2025,"volume":83524,"rsi_14":53.88,"sma_20":1995.5,"sma_60":2074.92,"sma_120":2176.28},{"date":"2026-01-27","open":2030,"high":2035,"low":2000,"close":2035,"volume":51013,"rsi_14":60.08,"sma_20":1993.0,"sma_60":2073.92,"sma_120":2173.78},{"date":"2026-01-28","open":2035,"high":2035,"low":1969,"close":1977,"volume":252290,"rsi_14":48.69,"sma_20":1988.6,"sma_60":2072.2,"sma_120":2170.12},{"date":"2026-01-29","open":1994,"high":1994,"low":1943,"close":1951,"volume":188874,"rsi_14":45.57,"sma_20":1983.15,"sma_60":2069.72,"sma_120":2167.18},{"date":"2026-01-30","open":1960,"high":1960,"low":1911,"close":1918,"volume":161211,"rsi_14":45.15,"sma_20":1977.05,"sma_60":2066.27,"sma_120":2163.78},{"date":"2026-02-02","open":1929,"high":1950,"low":1877,"close":1931,"volume":299218,"rsi_14":47.08,"sma_20":1972.6,"sma_60":2063.03,"sma_120":2160.5},{"date":"2026-02-03","open":1930,"high":1943,"low":1904,"close":1933,"volume":138933,"rsi_14":48.66,"sma_20":1969.0,"sma_60":2060.08,"sma_120":2157.36},{"date":"2026-02-04","open":1933,"high":1938,"low":1920,"close":1936,"volume":42147,"rsi_14":45.91,"sma_20":1966.55,"sma_60":2059.65,"sma_120":2154.24},{"date":"2026-02-05","open":1940,"high":1954,"low":1921,"close":1926,"volume":175553,"rsi_14":44.51,"sma_20":1963.6,"sma_60":2056.58,"sma_120":2151.08},{"date":"2026-02-06","open":1922,"high":2095,"low":1922,"close":1950,"volume":1120452,"rsi_14":51.52,"sma_20":1962.1,"sma_60":2054.25,"sma_120":2147.92},{"date":"2026-02-09","open":1970,"high":1970,"low":1931,"close":1960,"volume":248024,"rsi_14":41.82,"sma_20":1962.6,"sma_60":2052.0,"sma_120":2144.79},{"date":"2026-02-10","open":1960,"high":1990,"low":1948,"close":1979,"volume":159426,"rsi_14":49.08,"sma_20":1964.0,"sma_60":2050.23,"sma_120":2141.95},{"date":"2026-02-11","open":1986,"high":1993,"low":1970,"close":1993,"volume":94288,"rsi_14":53.82,"sma_20":1966.55,"sma_60":2048.7,"sma_120":2139.22},{"date":"2026-02-12","open":1994,"high":2005,"low":1984,"close":1998,"volume":125394,"rsi_14":51.15,"sma_20":1968.35,"sma_60":2047.83,"sma_120":2136.21},{"date":"2026-02-13","open":1998,"high":2055,"low":1998,"close":2000,"volume":191957,"rsi_14":44.54,"sma_20":1970.25,"sma_60":2046.5,"sma_120":2132.96},{"date":"2026-02-19","open":1980,"high":2530,"low":1970,"close":2100,"volume":5017345,"rsi_14":60.19,"sma_20":1978.25,"sma_60":2046.67,"sma_120":2131.0},{"date":"2026-02-20","open":2125,"high":2190,"low":2080,"close":2140,"volume":833668,"rsi_14":77.08,"sma_20":1985.0,"sma_60":2046.92,"sma_120":2129.33},{"date":"2026-02-23","open":2150,"high":2155,"low":2100,"close":2115,"volume":325893,"rsi_14":77.33,"sma_20":1991.55,"sma_60":2047.42,"sma_120":2127.33},{"date":"2026-02-24","open":2140,"high":2330,"low":2100,"close":2140,"volume":2585663,"rsi_14":88.01,"sma_20":1999.95,"sma_60":2048.92,"sma_120":2125.5},{"date":"2026-02-25","open":2135,"high":2190,"low":2110,"close":2160,"volume":411439,"rsi_14":88.29,"sma_20":2008.35,"sma_60":2050.75,"sma_120":2124.25},{"date":"2026-02-26","open":2210,"high":2210,"low":2095,"close":2095,"volume":233393,"rsi_14":72.38,"sma_20":2008.95,"sma_60":2000.37,"sma_120":2059.68},{"date":"2026-02-27","open":2125,"high":2150,"low":2045,"close":2080,"volume":176946,"rsi_14":69.25,"sma_20":2014.1,"sma_60":2051.08,"sma_120":2120.67},{"date":"2026-03-03","open":2065,"high":2145,"low":1999,"close":2090,"volume":394783,"rsi_14":71.93,"sma_20":2019.75,"sma_60":2050.92,"sma_120":2119.04},{"date":"2026-03-04","open":2090,"high":2110,"low":1981,"close":2020,"volume":477838,"rsi_14":58.33,"sma_20":2023.2,"sma_60":2049.58,"sma_120":2117.58},{"date":"2026-03-05","open":2005,"high":2150,"low":2005,"close":2130,"volume":358106,"rsi_14":66.35,"sma_20":2033.8,"sma_60":2050.33,"sma_120":2116.88},{"date":"2026-03-06","open":2130,"high":2197,"low":2110,"close":2155,"volume":345758,"rsi_14":66.73,"sma_20":2045.0,"sma_60":2051.08,"sma_120":2116.58},{"date":"2026-03-09","open":2115,"high":2210,"low":2110,"close":2160,"volume":306973,"rsi_14":66.15,"sma_20":2056.35,"sma_60":2052.08,"sma_120":2116.29},{"date":"2026-03-10","open":2160,"high":2190,"low":2140,"close":2170,"volume":176203,"rsi_14":66.48,"sma_20":2068.05,"sma_60":2053.5,"sma_120":2116.04},{"date":"2026-03-11","open":2170,"high":2180,"low":2095,"close":2145,"volume":228151,"rsi_14":63.3,"sma_20":2079.0,"sma_60":2054.42,"sma_120":2115.71},{"date":"2026-03-12","open":2160,"high":2185,"low":2140,"close":2180,"volume":94057,"rsi_14":58.33,"sma_20":2090.5,"sma_60":2056.08,"sma_120":2115.71},{"date":"2026-03-13","open":2175,"high":2225,"low":2150,"close":2175,"volume":184441,"rsi_14":53.93,"sma_20":2101.25,"sma_60":2056.83,"sma_120":2115.25},{"date":"2026-03-16","open":2180,"high":2215,"low":2170,"close":2190,"volume":147460,"rsi_14":58.62,"sma_20":2111.8,"sma_60":2017.53,"sma_120":2064.27},{"date":"2026-03-17","open":2215,"high":2215,"low":2125,"close":2130,"volume":215631,"rsi_14":48.94,"sma_20":2118.65,"sma_60":2057.5,"sma_120":2114.12},{"date":"2026-03-18","open":2150,"high":2165,"low":2060,"close":2075,"volume":240662,"rsi_14":41.58,"sma_20":2122.5,"sma_60":2056.25,"sma_120":2112.96},{"date":"2026-03-19","open":2080,"high":2145,"low":2060,"close":2100,"volume":206808,"rsi_14":50.54,"sma_20":2127.5,"sma_60":2054.58,"sma_120":2112.04},{"date":"2026-03-20","open":2085,"high":2200,"low":2085,"close":2180,"volume":263814,"rsi_14":59.43,"sma_20":2131.5,"sma_60":2054.33,"sma_120":2111.79},{"date":"2026-03-23","open":2185,"high":2185,"low":2120,"close":2145,"volume":187995,"rsi_14":54.95,"sma_20":2131.75,"sma_60":2053.08,"sma_120":2110.62},{"date":"2026-03-24","open":2145,"high":2180,"low":2110,"close":2140,"volume":158555,"rsi_14":62.24,"sma_20":2133.0,"sma_60":2051.92,"sma_120":2109.67},{"date":"2026-03-25","open":2145,"high":2190,"low":2135,"close":2180,"volume":90524,"rsi_14":55.95,"sma_20":2135.0,"sma_60":2051.92,"sma_120":2109.08},{"date":"2026-03-26","open":2185,"high":2195,"low":2135,"close":2165,"volume":135467,"rsi_14":51.22,"sma_20":2135.25,"sma_60":2051.67,"sma_120":2108.25},{"date":"2026-03-27","open":2165,"high":2165,"low":2125,"close":2135,"volume":94059,"rsi_14":47.13,"sma_20":2137.25,"sma_60":2051.33,"sma_120":2107.08},{"date":"2026-03-30","open":2130,"high":2135,"low":2045,"close":2095,"volume":242325,"rsi_14":41.94,"sma_20":2138.0,"sma_60":2050.42,"sma_120":2105.38},{"date":"2026-03-31","open":2095,"high":2095,"low":2010,"close":2035,"volume":172542,"rsi_14":39.0,"sma_20":2135.25,"sma_60":2049.58,"sma_120":2103.21},{"date":"2026-04-01","open":2080,"high":2080,"low":2005,"close":2065,"volume":195961,"rsi_14":38.38,"sma_20":2137.5,"sma_60":2049.58,"sma_120":2101.42},{"date":"2026-04-02","open":2070,"high":2085,"low":1992,"close":1997,"volume":160875,"rsi_14":34.05,"sma_20":2130.85,"sma_60":2048.53,"sma_120":2099.1},{"date":"2026-04-03","open":2015,"high":2025,"low":1975,"close":1985,"volume":105078,"rsi_14":31.53,"sma_20":2122.35,"sma_60":2047.62,"sma_120":2096.52},{"date":"2026-04-06","open":2015,"high":2015,"low":1962,"close":1978,"volume":80909,"rsi_14":34.86,"sma_20":2113.25,"sma_60":2046.92,"sma_120":2093.88},{"date":"2026-04-07","open":2000,"high":2000,"low":1918,"close":1927,"volume":267032,"rsi_14":35.14,"sma_20":2101.1,"sma_60":2045.62,"sma_120":2091.06},{"date":"2026-04-08","open":1930,"high":1988,"low":1927,"close":1980,"volume":79122,"rsi_14":38.59,"sma_20":2092.85,"sma_60":2045.53,"sma_120":2088.43},{"date":"2026-04-09","open":1978,"high":1985,"low":1935,"close":1939,"volume":53215,"rsi_14":25.26,"sma_20":2080.8,"sma_60":2044.77,"sma_120":2085.76},{"date":"2026-04-10","open":1948,"high":1997,"low":1937,"close":1997,"volume":75012,"rsi_14":35.49,"sma_20":2071.9,"sma_60":2045.05,"sma_120":2083.53},{"date":"2026-04-13","open":1993,"high":2020,"low":1965,"close":2005,"volume":65708,"rsi_14":36.84,"sma_20":2062.65,"sma_60":2045.97,"sma_120":2081.44},{"date":"2026-04-14","open":2005,"high":2050,"low":2005,"close":2040,"volume":68418,"rsi_14":36.22,"sma_20":2058.15,"sma_60":2047.45,"sma_120":2079.57},{"date":"2026-04-15","open":2060,"high":2060,"low":2025,"close":2040,"volume":46473,"rsi_14":37.32,"sma_20":2056.4,"sma_60":2049.08,"sma_120":2077.69},{"date":"2026-04-16","open":2065,"high":2115,"low":2040,"close":2095,"volume":156821,"rsi_14":46.14,"sma_20":2056.15,"sma_60":2051.3,"sma_120":2076.03},{"date":"2026-04-17","open":2120,"high":2120,"low":2080,"close":2090,"volume":40292,"rsi_14":49.48,"sma_20":2051.65,"sma_60":2053.8,"sma_120":2074.69},{"date":"2026-04-20","open":2130,"high":2130,"low":2060,"close":2065,"volume":39963,"rsi_14":53.35,"sma_20":2047.65,"sma_60":2054.8,"sma_120":2073.19},{"date":"2026-04-21","open":2065,"high":2075,"low":2025,"close":2045,"volume":59155,"rsi_14":47.72,"sma_20":2042.9,"sma_60":2055.82,"sma_120":2071.98},{"date":"2026-04-22","open":2055,"high":2070,"low":2010,"close":2045,"volume":87496,"rsi_14":56.49,"sma_20":2036.15,"sma_60":2057.03,"sma_120":2070.53},{"date":"2026-04-23","open":2045,"high":2045,"low":2000,"close":2035,"volume":95098,"rsi_14":56.79,"sma_20":2029.65,"sma_60":2057.75,"sma_120":2069.11},{"date":"2026-04-24","open":2040,"high":2050,"low":2015,"close":2030,"volume":77621,"rsi_14":57.1,"sma_20":2024.4,"sma_60":2057.83,"sma_120":2067.94},{"date":"2026-04-27","open":2020,"high":2030,"low":1879,"close":1978,"volume":328880,"rsi_14":56.95,"sma_20":2018.55,"sma_60":2056.88,"sma_120":2066.51},{"date":"2026-04-28","open":1966,"high":1992,"low":1940,"close":1971,"volume":141832,"rsi_14":48.6,"sma_20":2015.35,"sma_60":2056.78,"sma_120":2065.47},{"date":"2026-04-29","open":1934,"high":1985,"low":1934,"close":1948,"volume":152121,"rsi_14":51.49,"sma_20":2009.5,"sma_60":2056.73,"sma_120":2051.81},{"date":"2026-04-30","open":1948,"high":2000,"low":1941,"close":1966,"volume":133336,"rsi_14":33.18,"sma_20":2026.15,"sma_60":2034.95,"sma_120":2083.77},{"date":"2026-05-04","open":1999,"high":1999,"low":1938,"close":1969,"volume":208479,"rsi_14":43.02,"sma_20":2007.15,"sma_60":2058.17,"sma_120":2061.96},{"date":"2026-05-06","open":1960,"high":1971,"low":1911,"close":1915,"volume":217958,"rsi_14":27.44,"sma_20":2004.0,"sma_60":2057.87,"sma_120":2060.21},{"date":"2026-05-07","open":1915,"high":1925,"low":1897,"close":1917,"volume":78619,"rsi_14":27.96,"sma_20":2003.5,"sma_60":2057.55,"sma_120":2058.6},{"date":"2026-05-08","open":1902,"high":1911,"low":1891,"close":1892,"volume":131900,"rsi_14":9.24,"sma_20":1999.1,"sma_60":2056.98,"sma_120":2056.78},{"date":"2026-05-11","open":1892,"high":1900,"low":1853,"close":1853,"volume":177655,"rsi_14":8.13,"sma_20":1994.8,"sma_60":2055.37,"sma_120":2054.81},{"date":"2026-05-12","open":1887,"high":1966,"low":1865,"close":1883,"volume":206188,"rsi_14":18.4,"sma_20":1989.1,"sma_60":2054.08,"sma_120":2053.04},{"date":"2026-05-13","open":1879,"high":1935,"low":1863,"close":1907,"volume":84246,"rsi_14":26.37,"sma_20":1984.2,"sma_60":2052.88,"sma_120":2051.56},{"date":"2026-05-14","open":1920,"high":1935,"low":1859,"close":1895,"volume":61004,"rsi_14":25.33,"sma_20":1976.95,"sma_60":2051.25,"sma_120":2049.97},{"date":"2026-05-15","open":1900,"high":1952,"low":1872,"close":1933,"volume":156757,"rsi_14":34.64,"sma_20":1971.6,"sma_60":2050.17,"sma_120":2049.0},{"date":"2026-05-18","open":1935,"high":1945,"low":1880,"close":1884,"volume":107428,"rsi_14":30.59,"sma_20":1961.05,"sma_60":2048.23,"sma_120":2047.37},{"date":"2026-05-19","open":1890,"high":1900,"low":1820,"close":1837,"volume":193840,"rsi_14":31.0,"sma_20":1948.4,"sma_60":2043.85,"sma_120":2045.26},{"date":"2026-05-20","open":1860,"high":1860,"low":1795,"close":1797,"volume":130873,"rsi_14":28.47,"sma_20":1935.0,"sma_60":2038.13,"sma_120":2042.53},{"date":"2026-05-21","open":1794,"high":1848,"low":1772,"close":1782,"volume":173234,"rsi_14":29.04,"sma_20":1921.85,"sma_60":2032.58,"sma_120":2040.0},{"date":"2026-05-22","open":1791,"high":1836,"low":1791,"close":1811,"volume":97030,"rsi_14":30.96,"sma_20":1910.15,"sma_60":2027.1,"sma_120":2038.01},{"date":"2026-05-26","open":1830,"high":1834,"low":1732,"close":1760,"volume":328379,"rsi_14":27.03,"sma_20":1896.4,"sma_60":2020.43,"sma_120":2035.59},{"date":"2026-05-27","open":1775,"high":1775,"low":1701,"close":1712,"volume":173070,"rsi_14":27.39,"sma_20":1880.5,"sma_60":2014.05,"sma_120":2032.61},{"date":"2026-05-28","open":1718,"high":1721,"low":1686,"close":1716,"volume":183214,"rsi_14":27.72,"sma_20":1867.4,"sma_60":2007.98,"sma_120":2029.53},{"date":"2026-05-29","open":1768,"high":1768,"low":1678,"close":1706,"volume":116270,"rsi_14":28.67,"sma_20":1854.15,"sma_60":2001.58,"sma_120":2026.25},{"date":"2026-06-01","open":1691,"high":1701,"low":1595,"close":1623,"volume":270734,"rsi_14":26.04,"sma_20":1837.9,"sma_60":1994.97,"sma_120":2022.28},{"date":"2026-06-02","open":1618,"high":1631,"low":1533,"close":1631,"volume":150831,"rsi_14":22.49,"sma_20":1821.15,"sma_60":1986.65,"sma_120":2018.49},{"date":"2026-06-04","open":1631,"high":1633,"low":1552,"close":1620,"volume":175517,"rsi_14":17.75,"sma_20":1803.7,"sma_60":1977.73,"sma_120":2014.41},{"date":"2026-06-05","open":1635,"high":1635,"low":1578,"close":1593,"volume":191695,"rsi_14":17.17,"sma_20":1787.6,"sma_60":1968.28,"sma_120":2010.18},{"date":"2026-06-08","open":1578,"high":1590,"low":1525,"close":1525,"volume":271171,"rsi_14":8.37,"sma_20":1768.0,"sma_60":1957.53,"sma_120":2005.52},{"date":"2026-06-09","open":1506,"high":1600,"low":1501,"close":1570,"volume":241806,"rsi_14":17.7,"sma_20":1751.9,"sma_60":1947.95,"sma_120":2001.18},{"date":"2026-06-10","open":1569,"high":1745,"low":1543,"close":1684,"volume":1203400,"rsi_14":36.17,"sma_20":1743.45,"sma_60":1939.68,"sma_120":1997.88},{"date":"2026-06-11","open":1680,"high":1684,"low":1607,"close":1654,"volume":287313,"rsi_14":36.83,"sma_20":1732.0,"sma_60":1931.0,"sma_120":1993.92},{"date":"2026-06-12","open":1654,"high":1701,"low":1650,"close":1688,"volume":158528,"rsi_14":41.64,"sma_20":1721.05,"sma_60":1922.63,"sma_120":1990.23},{"date":"2026-06-15","open":1688,"high":1730,"low":1659,"close":1730,"volume":122150,"rsi_14":42.96,"sma_20":1712.8,"sma_60":1915.97,"sma_120":1986.73},{"date":"2026-06-16","open":1748,"high":1749,"low":1695,"close":1727,"volume":173308,"rsi_14":46.87,"sma_20":1702.5,"sma_60":1910.17,"sma_120":1983.21},{"date":"2026-06-17","open":1728,"high":1728,"low":1665,"close":1665,"volume":251957,"rsi_14":59.05,"sma_20":1674.7,"sma_60":1859.87,"sma_120":1955.6},{"date":"2026-06-18","open":1651,"high":1665,"low":1643,"close":1644,"volume":137493,"rsi_14":43.55,"sma_20":1681.9,"sma_60":1893.98,"sma_120":1974.16},{"date":"2026-06-19","open":1663,"high":1663,"low":1557,"close":1557,"volume":166952,"rsi_14":38.27,"sma_20":1669.9,"sma_60":1884.18,"sma_120":1968.63},{"date":"2026-06-22","open":1600,"high":1600,"low":1543,"close":1558,"volume":186655,"rsi_14":44.12,"sma_20":1658.7,"sma_60":1874.48,"sma_120":1963.2},{"date":"2026-06-23","open":1638,"high":1638,"low":1490,"close":1502,"volume":173920,"rsi_14":39.27,"sma_20":1643.25,"sma_60":1863.18,"sma_120":1957.55},{"date":"2026-06-24","open":1502,"high":1504,"low":1469,"close":1482,"volume":172453,"rsi_14":38.69,"sma_20":1629.35,"sma_60":1851.8,"sma_120":1951.73},{"date":"2026-06-25","open":1478,"high":1515,"low":1471,"close":1488,"volume":163911,"rsi_14":41.09,"sma_20":1618.15,"sma_60":1841.02,"sma_120":1946.17},{"date":"2026-06-26","open":1532,"high":1532,"low":1470,"close":1492,"volume":204171,"rsi_14":46.86,"sma_20":1606.95,"sma_60":1830.97,"sma_120":1940.69},{"date":"2026-06-29","open":1510,"high":1562,"low":1492,"close":1562,"volume":136113,"rsi_14":49.27,"sma_20":1599.75,"sma_60":1823.08,"sma_120":1936.33},{"date":"2026-06-30","open":1550,"high":1619,"low":1506,"close":1506,"volume":137620,"rsi_14":31.91,"sma_20":1593.9,"sma_60":1813.77,"sma_120":1931.67},{"date":"2026-07-01","open":1515,"high":1543,"low":1502,"close":1533,"volume":28696,"rsi_14":37.63,"sma_20":1589.0,"sma_60":1806.03,"sma_120":1927.28},{"date":"2026-07-02","open":1511,"high":1544,"low":1511,"close":1520,"volume":52703,"rsi_14":32.05,"sma_20":1584.0,"sma_60":1798.28,"sma_120":1922.95},{"date":"2026-07-03","open":1515,"high":1550,"low":1506,"close":1549,"volume":64541,"rsi_14":30.11,"sma_20":1581.8,"sma_60":1791.13,"sma_120":1919.03},{"date":"2026-07-06","open":1549,"high":1572,"low":1539,"close":1545,"volume":90134,"rsi_14":30.04,"sma_20":1582.8,"sma_60":1784.77,"sma_120":1915.19},{"date":"2026-07-07","open":1545,"high":1564,"low":1538,"close":1552,"volume":29432,"rsi_14":35.91,"sma_20":1581.9,"sma_60":1777.63,"sma_120":1911.58},{"date":"2026-07-08","open":1555,"high":1560,"low":1527,"close":1548,"volume":50472,"rsi_14":37.5,"sma_20":1575.1,"sma_60":1771.12,"sma_120":1907.94},{"date":"2026-07-09","open":1541,"high":1594,"low":1530,"close":1563,"volume":70669,"rsi_14":50.96,"sma_20":1570.55,"sma_60":1763.88,"sma_120":1904.47},{"date":"2026-07-10","open":1563,"high":1620,"low":1560,"close":1615,"volume":57708,"rsi_14":57.85,"sma_20":1566.9,"sma_60":1757.38,"sma_120":1901.67},{"date":"2026-07-13","open":1611,"high":1630,"low":1550,"close":1581,"volume":87437,"rsi_14":61.58,"sma_20":1559.45,"sma_60":1749.73,"sma_120":1898.59},{"date":"2026-07-14","open":1536,"high":1594,"low":1536,"close":1580,"volume":82353,"rsi_14":65.22,"sma_20":1552.1,"sma_60":1742.07,"sma_120":1895.58},{"date":"2026-07-15","open":1581,"high":1643,"low":1569,"close":1637,"volume":169704,"rsi_14":69.97,"sma_20":1550.7,"sma_60":1734.43,"sma_120":1892.87},{"date":"2026-07-16","open":1588,"high":1657,"low":1588,"close":1642,"volume":103035,"rsi_14":70.05,"sma_20":1550.6,"sma_60":1726.97,"sma_120":1890.38},{"date":"2026-07-20","open":1625,"high":1665,"low":1624,"close":1634,"volume":116460,"rsi_14":61.54,"sma_20":1554.45,"sma_60":1719.78,"sma_120":1887.29},{"date":"2026-07-21","open":1587,"high":1634,"low":1587,"close":1624,"volume":94778,"rsi_14":72.18,"sma_20":1557.75,"sma_60":1712.77,"sma_120":1884.29},{"date":"2026-07-22","open":1639,"high":1640,"low":1569,"close":1571,"volume":91189,"rsi_14":56.51,"sma_20":1561.2,"sma_60":1704.87,"sma_120":1880.95},{"date":"2026-07-23","open":1580,"high":1586,"low":1560,"close":1573,"volume":59341,"rsi_14":59.43,"sma_20":1565.75,"sma_60":1697.17,"sma_120":1877.46},{"date":"2026-07-24","open":1576,"high":1840,"low":1564,"close":1593,"volume":3426850,"rsi_14":58.09,"sma_20":1571.0,"sma_60":1689.88,"sma_120":1873.86},{"date":"2026-07-27","open":1587,"high":1665,"low":1580,"close":1601,"volume":655691,"rsi_14":60.14,"sma_20":1576.45,"sma_60":1683.6,"sma_120":1870.24},{"date":"2026-07-28","open":1628,"high":1659,"low":1530,"close":1537,"volume":436914,"rsi_14":47.75,"sma_20":1575.2,"sma_60":1676.37,"sma_120":1866.58},{"date":"2026-07-29","open":1525,"high":1570,"low":1473,"close":1475,"volume":393106,"rsi_14":40.66,"sma_20":1573.65,"sma_60":1668.48,"sma_120":1862.61},{"date":"2026-07-30","open":1540,"high":1540,"low":1453,"close":1468,"volume":156455,"rsi_14":37.6,"sma_20":1570.4,"sma_60":1660.18,"sma_120":1858.86},{"date":"2026-07-31","open":1490,"high":1490,"low":1400,"close":1465,"volume":140708,"rsi_14":27.54,"sma_20":1567.65,"sma_60":1651.78,"sma_120":1854.97},{"date":"2026-08-03","open":1487,"high":1487,"low":1467,"close":1477,"volume":45465,"rsi_14":33.33,"sma_20":1564.05,"sma_60":1644.48,"sma_120":1851.17},{"date":"2026-08-04","open":1478,"high":1533,"low":1478,"close":1522,"volume":50111,"rsi_14":41.85,"sma_20":1562.9,"sma_60":1637.9,"sma_120":1847.72},{"date":"2026-08-05","open":1564,"high":1564,"low":1522,"close":1547,"volume":68581,"rsi_14":36.11,"sma_20":1562.65,"sma_60":1632.15,"sma_120":1844.57},{"date":"2026-08-06","open":1556,"high":1580,"low":1544,"close":1560,"volume":37862,"rsi_14":37.65,"sma_20":1563.25,"sma_60":1627.27,"sma_120":1841.32},{"date":"2026-08-07","open":1561,"high":1595,"low":1559,"close":1573,"volume":77622,"rsi_14":40.95,"sma_20":1563.75,"sma_60":1622.1,"sma_120":1838.09},{"date":"2026-08-10","open":1581,"high":1603,"low":1572,"close":1603,"volume":25261,"rsi_14":47.06,"sma_20":1563.15,"sma_60":1617.03,"sma_120":1834.96},{"date":"2026-08-11","open":1590,"high":1645,"low":1590,"close":1619,"volume":127336,"rsi_14":57.5,"sma_20":1565.05,"sma_60":1612.43,"sma_120":1831.84},{"date":"2026-08-12","open":1627,"high":1638,"low":1613,"close":1638,"volume":105849,"rsi_14":59.64,"sma_20":1567.95,"sma_60":1607.52,"sma_120":1828.84},{"date":"2026-08-13","open":1639,"high":1659,"low":1600,"close":1621,"volume":92070,"rsi_14":54.19,"sma_20":1567.15,"sma_60":1603.13,"sma_120":1825.68},{"date":"2026-08-14","open":1621,"high":1648,"low":1606,"close":1646,"volume":97143,"rsi_14":56.41,"sma_20":1567.35,"sma_60":1599.95,"sma_120":1821.9},{"date":"2026-08-18","open":1680,"high":1680,"low":1625,"close":1655,"volume":121196,"rsi_14":69.93,"sma_20":1568.4,"sma_60":1597.58,"sma_120":1817.86},{"date":"2026-08-19","open":1655,"high":1655,"low":1601,"close":1653,"volume":60347,"rsi_14":87.71,"sma_20":1569.85,"sma_60":1595.43,"sma_120":1814.01},{"date":"2026-08-20","open":1640,"high":1641,"low":1571,"close":1583,"volume":118632,"rsi_14":69.23,"sma_20":1570.45,"sma_60":1591.63,"sma_120":1809.37},{"date":"2026-08-21","open":1580,"high":1580,"low":1550,"close":1570,"volume":80430,"rsi_14":66.99,"sma_20":1570.3,"sma_60":1588.47,"sma_120":1804.45},{"date":"2026-08-24","open":1570,"high":1579,"low":1551,"close":1572,"volume":31491,"rsi_14":65.89,"sma_20":1569.25,"sma_60":1586.13,"sma_120":1800.09},{"date":"2026-08-25","open":1572,"high":1592,"low":1564,"close":1590,"volume":65769,"rsi_14":62.5,"sma_20":1568.7,"sma_60":1584.03,"sma_120":1796.01},{"date":"2026-08-26","open":1600,"high":1600,"low":1533,"close":1580,"volume":199986,"rsi_14":56.42,"sma_20":1570.85,"sma_60":1581.93,"sma_120":1791.76},{"date":"2026-08-27","open":1580,"high":1589,"low":1562,"close":1578,"volume":41883,"rsi_14":53.66,"sma_20":1576.0,"sma_60":1581.18,"sma_120":1788.08},{"date":"2026-08-28","open":1575,"high":1586,"low":1566,"close":1586,"volume":28362,"rsi_14":52.7,"sma_20":1581.9,"sma_60":1580.43,"sma_120":1783.54},{"date":"2026-08-31","open":1618,"high":1618,"low":1574,"close":1592,"volume":81994,"rsi_14":47.47,"sma_20":1588.25,"sma_60":1579.97,"sma_120":1778.85},{"date":"2026-09-01","open":1592,"high":1627,"low":1588,"close":1624,"volume":98634,"rsi_14":51.07,"sma_20":1595.6,"sma_60":1580.48,"sma_120":1774.38},{"date":"2026-09-02","open":1624,"high":1664,"low":1611,"close":1641,"volume":185240,"rsi_14":50.65,"sma_20":1601.55,"sma_60":1582.42,"sma_120":1769.97},{"date":"2026-09-03","open":1641,"high":1690,"low":1637,"close":1685,"volume":112035,"rsi_14":62.4,"sma_20":1608.45,"sma_60":1584.33,"sma_120":1766.14},{"date":"2026-09-04","open":1684,"high":1690,"low":1661,"close":1690,"volume":44753,"rsi_14":59.24,"sma_20":1614.95,"sma_60":1584.43,"sma_120":1762.06},{"date":"2026-09-07","open":1690,"high":1711,"low":1669,"close":1708,"volume":98355,"rsi_14":60.73,"sma_20":1621.7,"sma_60":1585.33,"sma_120":1758.17},{"date":"2026-09-08","open":1709,"high":1724,"low":1688,"close":1708,"volume":68172,"rsi_14":61.22,"sma_20":1626.95,"sma_60":1585.67,"sma_120":1754.15},{"date":"2026-09-09","open":1708,"high":1714,"low":1682,"close":1682,"volume":52820,"rsi_14":74.63,"sma_20":1630.1,"sma_60":1584.87,"sma_120":1750.42},{"date":"2026-09-10","open":1683,"high":1690,"low":1658,"close":1689,"volume":52174,"rsi_14":80.51,"sma_20":1632.65,"sma_60":1584.23,"sma_120":1747.2},{"date":"2026-09-11","open":1689,"high":1692,"low":1655,"close":1685,"volume":41857,"rsi_14":78.68,"sma_20":1635.85,"sma_60":1584.57,"sma_120":1743.74},{"date":"2026-09-14","open":1685,"high":1685,"low":1640,"close":1665,"volume":42695,"rsi_14":68.84,"sma_20":1636.8,"sma_60":1584.92,"sma_120":1739.45},{"date":"2026-09-15","open":1658,"high":1665,"low":1635,"close":1650,"volume":38767,"rsi_14":67.16,"sma_20":1636.55,"sma_60":1586.47,"sma_120":1735.33},{"date":"2026-09-16","open":1660,"high":1679,"low":1642,"close":1678,"volume":25286,"rsi_14":71.74,"sma_20":1637.8,"sma_60":1588.47,"sma_120":1731.47},{"date":"2026-09-17","open":1679,"high":1688,"low":1658,"close":1681,"volume":37015,"rsi_14":71.11,"sma_20":1642.7,"sma_60":1591.45,"sma_120":1727.32},{"date":"2026-09-18","open":1680,"high":1684,"low":1639,"close":1673,"volume":46655,"rsi_14":67.84,"sma_20":1647.85,"sma_60":1594.63,"sma_120":1723.22},{"date":"2026-09-21","open":1673,"high":1673,"low":1619,"close":1620,"volume":66278,"rsi_14":49.19,"sma_20":1650.25,"sma_60":1596.83,"sma_120":1718.92},{"date":"2026-09-22","open":1620,"high":1654,"low":1620,"close":1651,"volume":71169,"rsi_14":51.91,"sma_20":1653.3,"sma_60":1599.48,"sma_120":1715.22},{"date":"2026-09-23","open":1655,"high":1655,"low":1623,"close":1636,"volume":28917,"rsi_14":39.48,"sma_20":1656.1,"sma_60":1600.72,"sma_120":1711.9},{"date":"2026-09-28","open":1636,"high":1754,"low":1622,"close":1654,"volume":69842,"rsi_14":42.68,"sma_20":1659.9,"sma_60":1603.18,"sma_120":1708.47},{"date":"2026-09-29","open":1661,"high":1671,"low":1649,"close":1661,"volume":24124,"rsi_14":40.0,"sma_20":1663.65,"sma_60":1605.32,"sma_120":1705.67},{"date":"2026-09-30","open":1661,"high":1672,"low":1648,"close":1663,"volume":111403,"rsi_14":40.51,"sma_20":1667.2,"sma_60":1607.7,"sma_120":1702.99},{"date":"2026-10-01","open":1664,"high":1664,"low":1517,"close":1600,"volume":133864,"rsi_14":35.04,"sma_20":1666.0,"sma_60":1608.55,"sma_120":1699.84},{"date":"2026-10-02","open":1608,"high":1630,"low":1539,"close":1545,"volume":118379,"rsi_14":27.64,"sma_20":1661.2,"sma_60":1608.55,"sma_120":1696.66},{"date":"2026-10-06","open":1548,"high":1581,"low":1540,"close":1555,"volume":27236,"rsi_14":30.18,"sma_20":1654.7,"sma_60":1608.6,"sma_120":1693.12},{"date":"2026-10-07","open":1550,"high":1560,"low":1521,"close":1523,"volume":58093,"rsi_14":29.12,"sma_20":1646.35,"sma_60":1608.18,"sma_120":1689.65},{"date":"2026-10-08","open":1519,"high":1530,"low":1464,"close":1497,"volume":188075,"rsi_14":28.21,"sma_20":1635.8,"sma_60":1607.08,"sma_120":1685.48},{"date":"2026-10-12","open":1497,"high":1518,"low":1455,"close":1478,"volume":56498,"rsi_14":20.76,"sma_20":1624.3,"sma_60":1604.8,"sma_120":1681.09},{"date":"2026-10-13","open":1456,"high":1467,"low":1415,"close":1438,"volume":58238,"rsi_14":17.94,"sma_20":1612.1,"sma_60":1602.42,"sma_120":1676.08},{"date":"2026-10-14","open":1450,"high":1470,"low":1433,"close":1446,"volume":23893,"rsi_14":20.05,"sma_20":1599.95,"sma_60":1600.18,"sma_120":1671.12},{"date":"2026-10-15","open":1433,"high":1454,"low":1361,"close":1445,"volume":39142,"rsi_14":23.24,"sma_20":1587.95,"sma_60":1596.98,"sma_120":1665.71},{"date":"2026-10-16","open":1445,"high":1500,"low":1435,"close":1442,"volume":74710,"rsi_14":15.05,"sma_20":1576.8,"sma_60":1593.65,"sma_120":1660.31},{"date":"2026-10-19","open":1435,"high":1501,"low":1435,"close":1489,"volume":60799,"rsi_14":27.79,"sma_20":1568.75,"sma_60":1591.23,"sma_120":1655.51},{"date":"2026-10-20","open":1499,"high":1499,"low":1458,"close":1474,"volume":51905,"rsi_14":22.56,"sma_20":1558.55,"sma_60":1588.73,"sma_120":1650.75},{"date":"2026-10-21","open":1479,"high":1479,"low":1415,"close":1436,"volume":90824,"rsi_14":18.66,"sma_20":1546.3,"sma_60":1586.48,"sma_120":1645.67},{"date":"2026-10-22","open":1416,"high":1437,"low":1363,"close":1394,"volume":64864,"rsi_14":16.29,"sma_20":1532.35,"sma_60":1583.5,"sma_120":1640.33},{"date":"2026-10-23","open":1416,"high":1443,"low":1376,"close":1376,"volume":76304,"rsi_14":18.36,"sma_20":1520.15,"sma_60":1579.88,"sma_120":1634.88}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":36.96,"pbr":3.33,"ttm_eps":null,"close":2053.9812},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":37.28,"pbr":4.05,"ttm_eps":null,"close":2471.3428},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":30.82,"pbr":3.93,"ttm_eps":null,"close":2358.8374},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":18.98,"pbr":3.58,"ttm_eps":null,"close":2031.4884},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":15.95,"pbr":3.39,"ttm_eps":null,"close":2267.3721},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.58,"pbr":3.18,"ttm_eps":null,"close":2190.3489},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.68,"pbr":2.97,"ttm_eps":null,"close":2065.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":12.1,"pbr":3.23,"ttm_eps":null,"close":2035.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.09,"pbr":2.03,"ttm_eps":null,"close":1506.0}],"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":"서울평가정보","phase":"above-fold","symbol_resolved":true}