{"status":"ok","report":{"price_analysis":{"current":2515.0,"change_1d":-3.6,"change_7d":4.6,"change_30d":12.4,"high_30d":2720.0,"low_30d":2130.0,"position_in_range":65.0,"support":2189.0,"resistance":2661.0},"summary":"백금T&A(046310)은 Technology 섹터 KR 시장 종목입니다, 시가총액 409.14억. 현재가 2,495원, 전일 대비 -4.4%, 30일 +12.4%. PER 10.4배 / ROE 0.5%. 기술적 시그널: RSI 75(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 2.66만, 기관 순매수 14.38만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 10.4배입니다. ROE 0.5%입니다. 시가총액 409.14억. 매출 1446.47억, 영업이익 17.52억.","grade":"C","comment":"PER 10.45배, ROE 0.54%","per":10.53,"pbr":0.41,"roe":0.54,"eps":238.85,"revenue":144646972754.0,"operating_income":1751572469.0,"net_income":4154912189.0,"market_cap":41241737075,"profit_margin":2.87,"roa":0.38,"operating_margin":1.21,"gross_margin":17.78,"debt_ratio":0.4083591221762246,"total_assets":142830009531.0,"total_equity":101415901159.0,"total_debt":41414108372.0,"dividend_yield":4.7733,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 75.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(50.33)가 시그널선(24.49)을 상회합니다(골든크로스). 현재가가 SMA20(2352)과 SMA60(2290) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2182~2522 (현재 위치 92%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 75","rsi_14":75.0,"macd":50.32744202606864,"macd_signal":24.494844696243966,"sma_20":2352.0,"sma_60":2289.7833333333333,"bb_upper":2521.7763234376334,"bb_lower":2182.2236765623666,"atr_14":97.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.66만, 기관 순매수 14.38만. 30일 누적: 외국인 2.40만, 기관 35.97만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":26601.0,"institutional_flow":143782.0,"data":[{"date":"2026-10-22","foreign_net":-22464.0,"institution_net":7604.0,"retail_net":14860.0},{"date":"2026-10-21","foreign_net":33803.0,"institution_net":77556.0,"retail_net":-111359.0},{"date":"2026-10-20","foreign_net":4023.0,"institution_net":34824.0,"retail_net":-38847.0},{"date":"2026-10-19","foreign_net":9809.0,"institution_net":28.0,"retail_net":-9837.0},{"date":"2026-10-16","foreign_net":1430.0,"institution_net":23770.0,"retail_net":-25200.0},{"date":"2026-10-15","foreign_net":6679.0,"institution_net":45288.0,"retail_net":-51967.0},{"date":"2026-10-14","foreign_net":9210.0,"institution_net":15156.0,"retail_net":-24366.0},{"date":"2026-10-13","foreign_net":240.0,"institution_net":5313.0,"retail_net":-5553.0},{"date":"2026-10-12","foreign_net":-7701.0,"institution_net":6060.0,"retail_net":1641.0},{"date":"2026-10-08","foreign_net":-770.0,"institution_net":4300.0,"retail_net":-3530.0},{"date":"2026-10-07","foreign_net":-81.0,"institution_net":4120.0,"retail_net":-4039.0},{"date":"2026-10-06","foreign_net":-3776.0,"institution_net":5674.0,"retail_net":-1898.0},{"date":"2026-10-02","foreign_net":765.0,"institution_net":11536.0,"retail_net":-12301.0},{"date":"2026-10-01","foreign_net":3521.0,"institution_net":3004.0,"retail_net":-6525.0},{"date":"2026-09-30","foreign_net":1216.0,"institution_net":2451.0,"retail_net":-3667.0},{"date":"2026-09-29","foreign_net":-1037.0,"institution_net":2933.0,"retail_net":-1896.0},{"date":"2026-09-28","foreign_net":4527.0,"institution_net":19736.0,"retail_net":-24263.0},{"date":"2026-09-23","foreign_net":3537.0,"institution_net":16500.0,"retail_net":-20037.0},{"date":"2026-09-22","foreign_net":574.0,"institution_net":4397.0,"retail_net":-4971.0},{"date":"2026-09-21","foreign_net":-1484.0,"institution_net":3069.0,"retail_net":-1585.0},{"date":"2026-09-18","foreign_net":840.0,"institution_net":2843.0,"retail_net":-3683.0},{"date":"2026-09-17","foreign_net":37.0,"institution_net":7689.0,"retail_net":-7726.0},{"date":"2026-09-16","foreign_net":-3226.0,"institution_net":23810.0,"retail_net":-20584.0},{"date":"2026-09-15","foreign_net":-8536.0,"institution_net":268.0,"retail_net":8268.0},{"date":"2026-09-14","foreign_net":-1821.0,"institution_net":5353.0,"retail_net":-3532.0},{"date":"2026-09-11","foreign_net":-741.0,"institution_net":2527.0,"retail_net":-1786.0},{"date":"2026-09-10","foreign_net":-1852.0,"institution_net":4004.0,"retail_net":-2152.0},{"date":"2026-09-09","foreign_net":662.0,"institution_net":7883.0,"retail_net":-8545.0},{"date":"2026-09-08","foreign_net":-743.0,"institution_net":12030.0,"retail_net":-11287.0},{"date":"2026-09-07","foreign_net":-2672.0,"institution_net":4.0,"retail_net":2668.0}],"periods":{"d1":{"foreign_net":-22464.0,"institution_net":7604.0,"retail_net":14860.0},"d3":{"foreign_net":15362.0,"institution_net":119984.0,"retail_net":-135346.0},"d7":{"foreign_net":42490.0,"institution_net":204226.0,"retail_net":-246716.0},"d14":{"foreign_net":34688.0,"institution_net":244233.0,"retail_net":-278921.0},"d30":{"foreign_net":23969.0,"institution_net":359730.0,"retail_net":-383699.0}}},"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 10.45x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":85,"summary":"매출 +33.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":33.2,"unit":"%","percentile":76,"direction":"higher_better"},{"name":"영업이익 성장률","value":224.6,"unit":"%","percentile":94,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.5%","metrics":[{"name":"ROE","value":0.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":71,"summary":"RSI 75","metrics":[{"name":"RSI (14)","value":75.0,"unit":"","percentile":75,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":12.4,"unit":"%","percentile":69,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":64,"summary":"유동비율 3.2x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":3.22,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.33,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":8.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.51,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 10.45x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +33.2%"},"profitability":{"grade":"C","reason":"ROE 0.5%"},"momentum":{"grade":"C","reason":"RSI 75"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.38,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.41,"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":17.78,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.21,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.87,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 75 과매수 구간"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 33% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 75 과매수 구간"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 33% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":10.53,"current_pbr":0.41,"per_5y_high":9.32,"per_5y_low":1.98,"per_5y_avg":4.65,"per_percentile":100.0,"pbr_5y_high":0.57,"pbr_5y_low":0.33,"pbr_5y_avg":0.42,"pbr_percentile":44.4,"per_5y_median":3.2,"pbr_5y_median":0.41,"history":[{"quarter":"2024-Q2","per":2.75,"pbr":0.41},{"quarter":"2024-Q3","per":2.61,"pbr":0.4},{"quarter":"2024-Q4","per":1.98,"pbr":0.35},{"quarter":"2025-Q1","per":1.98,"pbr":0.34},{"quarter":"2025-Q2","per":3.2,"pbr":0.46},{"quarter":"2025-Q3","per":3.3,"pbr":0.44},{"quarter":"2025-Q4","per":8.19,"pbr":0.57},{"quarter":"2026-Q1","per":9.32,"pbr":0.47},{"quarter":"2026-Q2","per":8.5,"pbr":0.33},{"quarter":"현재","per":10.53,"pbr":0.41}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2550.4641,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2253.1423,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2135.1907,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2071.9619,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2806.3896,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2757.752,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3525.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2860.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2030.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":2.75,"eps":928.6,"close":2550.46,"source":"reported"},{"date":"2024-07","per":2.67,"eps":928.6,"close":2480.78,"source":"reported"},{"date":"2024-08","per":2.46,"eps":928.6,"close":2285.66,"source":"reported"},{"date":"2024-09","per":2.61,"eps":863.19,"close":2253.14,"source":"reported"},{"date":"2024-10","per":2.57,"eps":863.19,"close":2215.98,"source":"reported"},{"date":"2024-11","per":2.39,"eps":863.19,"close":2062.67,"source":"reported"},{"date":"2024-12","per":1.98,"eps":1076.01,"close":2135.19,"source":"reported"},{"date":"2025-01","per":2.09,"eps":1076.01,"close":2251.92,"source":"reported"},{"date":"2025-02","per":2.17,"eps":1076.01,"close":2339.47,"source":"reported"},{"date":"2025-03","per":1.98,"eps":1044.52,"close":2071.96,"source":"reported"},{"date":"2025-04","per":2.52,"eps":1044.52,"close":2631.29,"source":"reported"},{"date":"2025-05","per":2.64,"eps":1044.52,"close":2762.62,"source":"reported"},{"date":"2025-06","per":3.2,"eps":875.7,"close":2806.39,"source":"reported"},{"date":"2025-07","per":3.36,"eps":875.7,"close":2942.57,"source":"reported"},{"date":"2025-08","per":2.95,"eps":875.7,"close":2582.66,"source":"reported"},{"date":"2025-09","per":3.3,"eps":834.85,"close":2757.75,"source":"reported"},{"date":"2025-10","per":3.31,"eps":834.85,"close":2767.48,"source":"reported"},{"date":"2025-11","per":3.87,"eps":834.85,"close":3234.4,"source":"reported"},{"date":"2025-12","per":8.19,"eps":430.5,"close":3525.0,"source":"reported"},{"date":"2026-01","per":8.91,"eps":430.5,"close":3835.0,"source":"reported"},{"date":"2026-02","per":7.96,"eps":430.5,"close":3425.0,"source":"reported"},{"date":"2026-03","per":9.32,"eps":306.77,"close":2860.0,"source":"reported"},{"date":"2026-04","per":10.66,"eps":306.77,"close":3270.0,"source":"reported"},{"date":"2026-05","per":7.87,"eps":306.77,"close":2415.0,"source":"reported"},{"date":"2026-06","per":8.5,"eps":238.85,"close":2030.0,"source":"reported"},{"date":"2026-07","per":8.77,"eps":238.85,"close":2095.0,"source":"reported"},{"date":"2026-08","per":9.86,"eps":238.85,"close":2355.0,"source":"reported"},{"date":"2026-09","per":9.59,"eps":238.85,"close":2290.0,"source":"reported"},{"date":"2026-10","per":10.61,"eps":238.85,"close":2535.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.14,"std":3.18,"upper_1sd":8.32,"lower_1sd":1.96,"current":10.61,"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":4.7733,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":73,"summary":"배당성향 50%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":49.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.33,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.77,"summary":"배당수익률 4.77%","metrics":[{"name":"배당수익률","value":4.77,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"10.4배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"0.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:40.366952+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.00537593168102137,"dividend_yield":null,"eps":19.0,"revenue":39538659060.0,"operating_income":406826107.0,"net_income":545204956.0,"market_cap":null,"profit_margin":0.01378916151841797,"operating_margin":0.010289324844897762,"roa":0.0038171596976731142,"gross_margin":0.1778157918388444,"total_equity":101415901159.0,"total_assets":142830009531.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.006868268700284855,"dividend_yield":null,"eps":42.15,"revenue":29689616993.0,"operating_income":-326429856.0,"net_income":691980961.0,"market_cap":null,"profit_margin":0.023307170353970893,"operating_margin":-0.010994747964480755,"roa":0.005241921153556178,"gross_margin":0.23134971699430976,"total_equity":100750420695.0,"total_assets":132009036521.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0068231478597454475,"dividend_yield":null,"eps":-42.47,"revenue":38222290894.0,"operating_income":-1233305737.0,"net_income":-697228722.0,"market_cap":null,"profit_margin":-0.018241416348737185,"operating_margin":-0.03226666189162408,"roa":-0.005520903599636541,"gross_margin":0.2494631919484653,"total_equity":102185785261.0,"total_assets":126288878155.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.034837167500533575,"dividend_yield":null,"eps":220.17,"revenue":37196405807.0,"operating_income":2904481955.0,"net_income":3614954994.0,"market_cap":null,"profit_margin":0.09718559940325473,"operating_margin":0.0780850163338471,"roa":0.027642777238748313,"gross_margin":0.26256454103858734,"total_equity":103767190428.0,"total_assets":130773943688.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.014319222641826343,"dividend_yield":null,"eps":86.92,"revenue":37983399818.0,"operating_income":2431092292.0,"net_income":1427175116.0,"market_cap":null,"profit_margin":0.03757365382873584,"operating_margin":0.06400407292787748,"roa":0.011406613293117188,"gross_margin":0.2560896105564091,"total_equity":99668477242.0,"total_assets":125118216891.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.027415337329024923,"dividend_yield":null,"eps":165.88,"revenue":35520160011.0,"operating_income":2688191744.0,"net_income":2723474297.0,"market_cap":null,"profit_margin":0.07667404358979761,"operating_margin":0.07568073294623424,"roa":0.020722685018037208,"gross_margin":0.26315390631982816,"total_equity":99341265231.0,"total_assets":131424778914.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.06002661679330879,"dividend_yield":null,"eps":361.88,"revenue":42273414799.0,"operating_income":2047815872.0,"net_income":5941587430.0,"market_cap":null,"profit_margin":0.1405513952031278,"operating_margin":0.04844216824538249,"roa":0.04485965895931452,"gross_margin":0.25898894920263194,"total_equity":98982547200.0,"total_assets":132448341513.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.046271224510274114,"dividend_yield":null,"eps":261.02,"revenue":43171309093.0,"operating_income":4086905420.0,"net_income":4285554215.0,"market_cap":null,"profit_margin":0.09926857223087729,"operating_margin":0.09466716450955781,"roa":0.033908335704419965,"gross_margin":0.265818309847378,"total_equity":92618128445.0,"total_assets":126386451177.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.041316887893549384,"dividend_yield":null,"eps":255.74,"revenue":34513851143.0,"operating_income":3757851250.0,"net_income":4198839557.0,"market_cap":null,"profit_margin":0.12165665140071152,"operating_margin":0.10887951142949044,"roa":0.029838854890348054,"gross_margin":0.2844045743064182,"total_equity":101625261995.0,"total_assets":140717181421.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03282328175664146,"dividend_yield":null,"eps":197.37,"revenue":32534155306.0,"operating_income":2840756010.0,"net_income":3240530518.0,"market_cap":null,"profit_margin":0.09960395429115003,"operating_margin":0.08731611388958063,"roa":0.02318726853047004,"gross_margin":0.25681691718792216,"total_equity":98726585051.0,"total_assets":139754732807.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.024960768181615075,"dividend_yield":null,"eps":149.06,"revenue":43132055302.0,"operating_income":1337109663.0,"net_income":2447369652.0,"market_cap":null,"profit_margin":0.0567413176780963,"operating_margin":0.031000369762996183,"roa":0.017563389913464417,"gross_margin":0.20868832437907553,"total_equity":98048651155.0,"total_assets":139344947875.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.05490848759329208,"dividend_yield":null,"eps":326.43,"revenue":46190960589.0,"operating_income":6407755431.0,"net_income":5359526708.0,"market_cap":null,"profit_margin":0.11602977378384133,"operating_margin":0.13872314732779026,"roa":0.036895610861501414,"gross_margin":0.2593127059551223,"total_equity":97608346959.0,"total_assets":145261904678.0}],"current_price":2515.0,"change_pct":-3.64,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4955.0},{"date":"2016-10-25","close":4840.0},{"date":"2016-10-26","close":5110.0},{"date":"2016-10-27","close":5050.0},{"date":"2016-10-28","close":4850.0},{"date":"2016-10-31","close":4700.0},{"date":"2016-11-01","close":4580.0},{"date":"2016-11-02","close":4300.0},{"date":"2016-11-03","close":4255.0},{"date":"2016-11-04","close":4505.0},{"date":"2016-11-07","close":4500.0},{"date":"2016-11-08","close":4520.0},{"date":"2016-11-09","close":4260.0},{"date":"2016-11-10","close":4330.0},{"date":"2016-11-11","close":4280.0},{"date":"2016-11-14","close":4220.0},{"date":"2016-11-15","close":4300.0},{"date":"2016-11-16","close":4385.0},{"date":"2016-11-17","close":4820.0},{"date":"2016-11-18","close":4610.0},{"date":"2016-11-21","close":4770.0},{"date":"2016-11-22","close":4710.0},{"date":"2016-11-23","close":4620.0},{"date":"2016-11-24","close":4440.0},{"date":"2016-11-25","close":4560.0},{"date":"2016-11-28","close":4500.0},{"date":"2016-11-29","close":4520.0},{"date":"2016-11-30","close":4505.0},{"date":"2016-12-01","close":4560.0},{"date":"2016-12-02","close":4470.0},{"date":"2016-12-05","close":4625.0},{"date":"2016-12-06","close":4610.0},{"date":"2016-12-07","close":4545.0},{"date":"2016-12-08","close":4545.0},{"date":"2016-12-09","close":4595.0},{"date":"2016-12-12","close":4795.0},{"date":"2016-12-13","close":5030.0},{"date":"2016-12-14","close":4950.0},{"date":"2016-12-15","close":4990.0},{"date":"2016-12-16","close":4995.0},{"date":"2016-12-19","close":4980.0},{"date":"2016-12-20","close":5000.0},{"date":"2016-12-21","close":4950.0},{"date":"2016-12-22","close":4940.0},{"date":"2016-12-23","close":5160.0},{"date":"2016-12-26","close":5210.0},{"date":"2016-12-27","close":5410.0},{"date":"2016-12-28","close":5370.0},{"date":"2016-12-29","close":5390.0},{"date":"2017-01-02","close":5320.0},{"date":"2017-01-03","close":5260.0},{"date":"2017-01-04","close":5300.0},{"date":"2017-01-05","close":5290.0},{"date":"2017-01-06","close":5400.0},{"date":"2017-01-09","close":5550.0},{"date":"2017-01-10","close":5650.0},{"date":"2017-01-11","close":5560.0},{"date":"2017-01-12","close":5350.0},{"date":"2017-01-13","close":5250.0},{"date":"2017-01-16","close":5150.0},{"date":"2017-01-17","close":5130.0},{"date":"2017-01-18","close":5360.0},{"date":"2017-01-19","close":5260.0},{"date":"2017-01-20","close":5350.0},{"date":"2017-01-23","close":5160.0},{"date":"2017-01-24","close":4620.0},{"date":"2017-01-25","close":4900.0},{"date":"2017-01-26","close":4985.0},{"date":"2017-01-31","close":5900.0},{"date":"2017-02-01","close":5920.0},{"date":"2017-02-02","close":7330.0},{"date":"2017-02-03","close":7740.0},{"date":"2017-02-06","close":7350.0},{"date":"2017-02-07","close":7160.0},{"date":"2017-02-08","close":7220.0},{"date":"2017-02-09","close":7090.0},{"date":"2017-02-10","close":7790.0},{"date":"2017-02-13","close":7590.0},{"date":"2017-02-14","close":7870.0},{"date":"2017-02-15","close":8100.0},{"date":"2017-02-16","close":7600.0},{"date":"2017-02-17","close":7180.0},{"date":"2017-02-20","close":6690.0},{"date":"2017-02-21","close":6220.0},{"date":"2017-02-22","close":5820.0},{"date":"2017-02-23","close":5450.0},{"date":"2017-02-24","close":5720.0},{"date":"2017-02-27","close":4925.0},{"date":"2017-02-28","close":4845.0},{"date":"2017-03-02","close":4480.0},{"date":"2017-03-03","close":4405.0},{"date":"2017-03-06","close":4260.0},{"date":"2017-03-07","close":4365.0},{"date":"2017-03-08","close":4285.0},{"date":"2017-03-09","close":4445.0},{"date":"2017-03-10","close":5200.0},{"date":"2017-03-13","close":5550.0},{"date":"2017-03-14","close":5650.0},{"date":"2017-03-15","close":5800.0},{"date":"2017-03-16","close":6050.0},{"date":"2017-03-17","close":5380.0},{"date":"2017-03-20","close":4835.0},{"date":"2017-03-21","close":4675.0},{"date":"2017-03-22","close":4240.0},{"date":"2017-03-23","close":3725.0},{"date":"2017-03-24","close":3640.0},{"date":"2017-03-27","close":3685.0},{"date":"2017-03-28","close":3890.0},{"date":"2017-03-29","close":3305.0},{"date":"2017-03-30","close":2840.0},{"date":"2017-03-31","close":2775.0},{"date":"2017-04-03","close":2750.0},{"date":"2017-04-04","close":2800.0},{"date":"2017-04-05","close":2810.0},{"date":"2017-04-06","close":2875.0},{"date":"2017-04-07","close":2870.0},{"date":"2017-04-10","close":2760.0},{"date":"2017-04-11","close":2800.0},{"date":"2017-04-12","close":2805.0},{"date":"2017-04-13","close":2855.0},{"date":"2017-04-14","close":2780.0},{"date":"2017-04-17","close":2875.0},{"date":"2017-04-18","close":2900.0},{"date":"2017-04-19","close":2850.0},{"date":"2017-04-20","close":2865.0},{"date":"2017-04-21","close":2875.0},{"date":"2017-04-24","close":2770.0},{"date":"2017-04-25","close":2830.0},{"date":"2017-04-26","close":2835.0},{"date":"2017-04-27","close":2965.0},{"date":"2017-04-28","close":2905.0},{"date":"2017-05-02","close":3035.0},{"date":"2017-05-04","close":3000.0},{"date":"2017-05-08","close":3120.0},{"date":"2017-05-10","close":2805.0},{"date":"2017-05-11","close":2800.0},{"date":"2017-05-12","close":2580.0},{"date":"2017-05-15","close":2600.0},{"date":"2017-05-16","close":2445.0},{"date":"2017-05-17","close":2495.0},{"date":"2017-05-18","close":2560.0},{"date":"2017-05-19","close":2635.0},{"date":"2017-05-22","close":2615.0},{"date":"2017-05-23","close":2625.0},{"date":"2017-05-24","close":2590.0},{"date":"2017-05-25","close":2595.0},{"date":"2017-05-26","close":2565.0},{"date":"2017-05-29","close":2510.0},{"date":"2017-05-30","close":2510.0},{"date":"2017-05-31","close":2600.0},{"date":"2017-06-01","close":2585.0},{"date":"2017-06-02","close":2630.0},{"date":"2017-06-05","close":2650.0},{"date":"2017-06-07","close":2590.0},{"date":"2017-06-08","close":2595.0},{"date":"2017-06-09","close":2625.0},{"date":"2017-06-12","close":2600.0},{"date":"2017-06-13","close":2570.0},{"date":"2017-06-14","close":2605.0},{"date":"2017-06-15","close":2700.0},{"date":"2017-06-16","close":2840.0},{"date":"2017-06-19","close":2985.0},{"date":"2017-06-20","close":2920.0},{"date":"2017-06-21","close":2825.0},{"date":"2017-06-22","close":2795.0},{"date":"2017-06-23","close":2930.0},{"date":"2017-06-26","close":2860.0},{"date":"2017-06-27","close":2860.0},{"date":"2017-06-28","close":2910.0},{"date":"2017-06-29","close":3170.0},{"date":"2017-06-30","close":3170.0},{"date":"2017-07-03","close":3060.0},{"date":"2017-07-04","close":3070.0},{"date":"2017-07-05","close":3375.0},{"date":"2017-07-06","close":3400.0},{"date":"2017-07-07","close":3675.0},{"date":"2017-07-10","close":3990.0},{"date":"2017-07-11","close":3900.0},{"date":"2017-07-12","close":4000.0},{"date":"2017-07-13","close":3980.0},{"date":"2017-07-14","close":4085.0},{"date":"2017-07-17","close":3900.0},{"date":"2017-07-18","close":3665.0},{"date":"2017-07-19","close":3770.0},{"date":"2017-07-20","close":3875.0},{"date":"2017-07-21","close":3965.0},{"date":"2017-07-24","close":4175.0},{"date":"2017-07-25","close":4125.0},{"date":"2017-07-26","close":3965.0},{"date":"2017-07-27","close":3940.0},{"date":"2017-07-28","close":3780.0},{"date":"2017-07-31","close":3740.0},{"date":"2017-08-01","close":3860.0},{"date":"2017-08-02","close":3865.0},{"date":"2017-08-03","close":3840.0},{"date":"2017-08-04","close":3955.0},{"date":"2017-08-07","close":4000.0},{"date":"2017-08-08","close":4000.0},{"date":"2017-08-09","close":3900.0},{"date":"2017-08-10","close":3930.0},{"date":"2017-08-11","close":3795.0},{"date":"2017-08-14","close":3890.0},{"date":"2017-08-16","close":4005.0},{"date":"2017-08-17","close":4200.0},{"date":"2017-08-18","close":4235.0},{"date":"2017-08-21","close":4315.0},{"date":"2017-08-22","close":4375.0},{"date":"2017-08-23","close":4515.0},{"date":"2017-08-24","close":4775.0},{"date":"2017-08-25","close":4715.0},{"date":"2017-08-28","close":4815.0},{"date":"2017-08-29","close":5100.0},{"date":"2017-08-30","close":5080.0},{"date":"2017-08-31","close":5500.0},{"date":"2017-09-01","close":5590.0},{"date":"2017-09-04","close":5650.0},{"date":"2017-09-05","close":5900.0},{"date":"2017-09-06","close":5970.0},{"date":"2017-09-07","close":5450.0},{"date":"2017-09-08","close":5550.0},{"date":"2017-09-11","close":5340.0},{"date":"2017-09-12","close":5050.0},{"date":"2017-09-13","close":5140.0},{"date":"2017-09-14","close":5310.0},{"date":"2017-09-15","close":5210.0},{"date":"2017-09-18","close":5270.0},{"date":"2017-09-19","close":5280.0},{"date":"2017-09-20","close":5050.0},{"date":"2017-09-21","close":4845.0},{"date":"2017-09-22","close":4725.0},{"date":"2017-09-25","close":4790.0},{"date":"2017-09-26","close":5130.0},{"date":"2017-09-27","close":5100.0},{"date":"2017-09-28","close":5350.0},{"date":"2017-09-29","close":5420.0},{"date":"2017-10-10","close":5370.0},{"date":"2017-10-11","close":5080.0},{"date":"2017-10-12","close":5320.0},{"date":"2017-10-13","close":5000.0},{"date":"2017-10-16","close":4850.0},{"date":"2017-10-17","close":4870.0},{"date":"2017-10-18","close":4455.0},{"date":"2017-10-19","close":4600.0},{"date":"2017-10-20","close":4770.0},{"date":"2017-10-23","close":4950.0},{"date":"2017-10-24","close":5080.0},{"date":"2017-10-25","close":5100.0},{"date":"2017-10-26","close":5210.0},{"date":"2017-10-27","close":5120.0},{"date":"2017-10-30","close":5280.0},{"date":"2017-10-31","close":5260.0},{"date":"2017-11-01","close":5280.0},{"date":"2017-11-02","close":5150.0},{"date":"2017-11-03","close":5160.0},{"date":"2017-11-06","close":5020.0},{"date":"2017-11-07","close":5280.0},{"date":"2017-11-08","close":5330.0},{"date":"2017-11-09","close":5370.0},{"date":"2017-11-10","close":5490.0},{"date":"2017-11-13","close":5560.0},{"date":"2017-11-14","close":5470.0},{"date":"2017-11-15","close":5270.0},{"date":"2017-11-16","close":5600.0},{"date":"2017-11-17","close":5740.0},{"date":"2017-11-20","close":6220.0},{"date":"2017-11-21","close":5400.0},{"date":"2017-11-22","close":5570.0},{"date":"2017-11-23","close":5720.0},{"date":"2017-11-24","close":5580.0},{"date":"2017-11-27","close":5460.0},{"date":"2017-11-28","close":5580.0},{"date":"2017-11-29","close":5780.0},{"date":"2017-11-30","close":5600.0},{"date":"2017-12-01","close":5570.0},{"date":"2017-12-04","close":5550.0},{"date":"2017-12-05","close":5850.0},{"date":"2017-12-06","close":5700.0},{"date":"2017-12-07","close":5680.0},{"date":"2017-12-08","close":5800.0},{"date":"2017-12-11","close":6410.0},{"date":"2017-12-12","close":6460.0},{"date":"2017-12-13","close":6530.0},{"date":"2017-12-14","close":6500.0},{"date":"2017-12-15","close":6200.0},{"date":"2017-12-18","close":5320.0},{"date":"2017-12-19","close":4770.0},{"date":"2017-12-20","close":5080.0},{"date":"2017-12-21","close":4825.0},{"date":"2017-12-22","close":4835.0},{"date":"2017-12-26","close":4925.0},{"date":"2017-12-27","close":5210.0},{"date":"2017-12-28","close":5300.0},{"date":"2018-01-02","close":4649.2939},{"date":"2018-01-03","close":4596.9565},{"date":"2018-01-04","close":4596.9565},{"date":"2018-01-05","close":4605.6792},{"date":"2018-01-08","close":4570.7881},{"date":"2018-01-09","close":4509.7275},{"date":"2018-01-10","close":4614.4023},{"date":"2018-01-11","close":4841.1973},{"date":"2018-01-12","close":4832.4741},{"date":"2018-01-15","close":4788.8594},{"date":"2018-01-16","close":4780.1372},{"date":"2018-01-17","close":4719.0767},{"date":"2018-01-18","close":4841.1973},{"date":"2018-01-19","close":4858.6426},{"date":"2018-01-22","close":4867.3652},{"date":"2018-01-23","close":4841.1973},{"date":"2018-01-24","close":4780.1372},{"date":"2018-01-25","close":4849.9199},{"date":"2018-01-26","close":4815.0283},{"date":"2018-01-29","close":4448.6675},{"date":"2018-01-30","close":4413.7764},{"date":"2018-01-31","close":4343.9927},{"date":"2018-02-01","close":4405.0532},{"date":"2018-02-02","close":4287.2944},{"date":"2018-02-05","close":4095.3916},{"date":"2018-02-06","close":4243.6802},{"date":"2018-02-07","close":4204.4272},{"date":"2018-02-08","close":4282.9326},{"date":"2018-02-09","close":4326.5474},{"date":"2018-02-12","close":4278.5713},{"date":"2018-02-13","close":4213.1494},{"date":"2018-02-14","close":4300.3784},{"date":"2018-02-19","close":4304.7402},{"date":"2018-02-20","close":4623.125},{"date":"2018-02-21","close":4684.1851},{"date":"2018-02-22","close":4614.4023},{"date":"2018-02-23","close":4483.5591},{"date":"2018-02-26","close":4701.6313},{"date":"2018-02-27","close":4640.5708},{"date":"2018-02-28","close":4640.5708},{"date":"2018-03-02","close":4649.2939},{"date":"2018-03-05","close":4243.6802},{"date":"2018-03-06","close":3109.7056},{"date":"2018-03-07","close":3009.3928},{"date":"2018-03-08","close":3000.6699},{"date":"2018-03-09","close":2974.501},{"date":"2018-03-12","close":3035.5613},{"date":"2018-03-13","close":3039.9229},{"date":"2018-03-14","close":3013.7539},{"date":"2018-03-15","close":3035.5613},{"date":"2018-03-16","close":3009.3928},{"date":"2018-03-19","close":2887.2725},{"date":"2018-03-20","close":2935.2483},{"date":"2018-03-21","close":2922.1638},{"date":"2018-03-22","close":2813.1279},{"date":"2018-03-23","close":2673.562},{"date":"2018-03-26","close":2747.7065},{"date":"2018-03-27","close":2804.405},{"date":"2018-03-28","close":2721.5378},{"date":"2018-03-29","close":2717.1763},{"date":"2018-03-30","close":2882.9111},{"date":"2018-04-02","close":2848.0193},{"date":"2018-04-03","close":2848.0193},{"date":"2018-04-04","close":2786.9592},{"date":"2018-04-05","close":2839.2969},{"date":"2018-04-06","close":2795.6824},{"date":"2018-04-09","close":2786.9592},{"date":"2018-04-10","close":2791.3208},{"date":"2018-04-11","close":2848.0193},{"date":"2018-04-12","close":2839.2969},{"date":"2018-04-13","close":2852.3809},{"date":"2018-04-16","close":2882.9111},{"date":"2018-04-17","close":2882.9111},{"date":"2018-04-18","close":2852.3809},{"date":"2018-04-19","close":2852.3809},{"date":"2018-04-20","close":2930.887},{"date":"2018-04-23","close":2861.1038},{"date":"2018-04-24","close":2865.4653},{"date":"2018-04-25","close":2861.1038},{"date":"2018-04-26","close":2878.5496},{"date":"2018-04-27","close":2913.4409},{"date":"2018-04-30","close":2834.9353},{"date":"2018-05-02","close":2917.8025},{"date":"2018-05-03","close":3057.3687},{"date":"2018-05-04","close":3144.5972},{"date":"2018-05-08","close":3013.7539},{"date":"2018-05-09","close":3035.5613},{"date":"2018-05-10","close":3144.5972},{"date":"2018-05-11","close":3144.5972},{"date":"2018-05-14","close":3070.4529},{"date":"2018-05-15","close":3035.5613},{"date":"2018-05-16","close":2987.5857},{"date":"2018-05-17","close":3031.2002},{"date":"2018-05-18","close":3188.2117},{"date":"2018-05-21","close":3140.2358},{"date":"2018-05-23","close":3170.7659},{"date":"2018-05-24","close":3214.3804},{"date":"2018-05-25","close":3148.9587},{"date":"2018-05-28","close":3218.7417},{"date":"2018-05-29","close":3210.0188},{"date":"2018-05-30","close":3140.2358},{"date":"2018-05-31","close":3358.3076},{"date":"2018-06-01","close":3471.7053},{"date":"2018-06-04","close":3881.6807},{"date":"2018-06-05","close":3467.3438},{"date":"2018-06-07","close":3393.1995},{"date":"2018-06-08","close":3266.7175},{"date":"2018-06-11","close":3305.9705},{"date":"2018-06-12","close":3201.2964},{"date":"2018-06-14","close":3257.9946},{"date":"2018-06-15","close":3380.1147},{"date":"2018-06-18","close":3244.9106},{"date":"2018-06-19","close":3048.6458},{"date":"2018-06-20","close":3026.8386},{"date":"2018-06-21","close":2900.3569},{"date":"2018-06-22","close":2939.6099},{"date":"2018-06-25","close":2996.3081},{"date":"2018-06-26","close":3035.5613},{"date":"2018-06-27","close":2935.2483},{"date":"2018-06-28","close":2861.1038},{"date":"2018-06-29","close":2865.4653},{"date":"2018-07-02","close":2660.4775},{"date":"2018-07-03","close":2730.2605},{"date":"2018-07-04","close":2782.5979},{"date":"2018-07-05","close":2791.3208},{"date":"2018-07-06","close":2830.5737},{"date":"2018-07-09","close":2887.2725},{"date":"2018-07-10","close":2961.417},{"date":"2018-07-11","close":2948.3325},{"date":"2018-07-12","close":3035.5613},{"date":"2018-07-13","close":3035.5613},{"date":"2018-07-16","close":3053.0073},{"date":"2018-07-17","close":3114.0674},{"date":"2018-07-18","close":3083.5374},{"date":"2018-07-19","close":3022.4771},{"date":"2018-07-20","close":2983.2241},{"date":"2018-07-23","close":2900.3569},{"date":"2018-07-24","close":2900.3569},{"date":"2018-07-25","close":2834.9353},{"date":"2018-07-26","close":2935.2483},{"date":"2018-07-27","close":2957.0557},{"date":"2018-07-30","close":2913.4409},{"date":"2018-07-31","close":2935.2483},{"date":"2018-08-01","close":2991.947},{"date":"2018-08-02","close":2935.2483},{"date":"2018-08-03","close":2961.417},{"date":"2018-08-06","close":2930.887},{"date":"2018-08-07","close":2948.3325},{"date":"2018-08-08","close":2970.1401},{"date":"2018-08-09","close":2970.1401},{"date":"2018-08-10","close":2970.1401},{"date":"2018-08-13","close":2773.875},{"date":"2018-08-14","close":2769.5137},{"date":"2018-08-16","close":2791.3208},{"date":"2018-08-17","close":2782.5979},{"date":"2018-08-20","close":2782.5979},{"date":"2018-08-21","close":2804.405},{"date":"2018-08-22","close":2778.2366},{"date":"2018-08-23","close":2773.875},{"date":"2018-08-24","close":2778.2366},{"date":"2018-08-27","close":2717.1763},{"date":"2018-08-28","close":2747.7065},{"date":"2018-08-29","close":2817.4897},{"date":"2018-08-30","close":2856.7424},{"date":"2018-08-31","close":2861.1038},{"date":"2018-09-03","close":2817.4897},{"date":"2018-09-04","close":2782.5979},{"date":"2018-09-05","close":2808.7668},{"date":"2018-09-06","close":2808.7668},{"date":"2018-09-07","close":2791.3208},{"date":"2018-09-10","close":2760.7908},{"date":"2018-09-11","close":2765.1521},{"date":"2018-09-12","close":2778.2366},{"date":"2018-09-13","close":2813.1279},{"date":"2018-09-14","close":2808.7668},{"date":"2018-09-17","close":2769.5137},{"date":"2018-09-18","close":2752.0676},{"date":"2018-09-19","close":2734.6223},{"date":"2018-09-20","close":2695.3694},{"date":"2018-09-21","close":2704.092},{"date":"2018-09-27","close":2691.0078},{"date":"2018-09-28","close":2699.7302},{"date":"2018-10-01","close":2699.7302},{"date":"2018-10-02","close":2647.3936},{"date":"2018-10-04","close":2564.5261},{"date":"2018-10-05","close":2564.5261},{"date":"2018-10-08","close":2512.1887},{"date":"2018-10-10","close":2372.6226},{"date":"2018-10-11","close":2128.3821},{"date":"2018-10-12","close":2137.1052},{"date":"2018-10-15","close":2158.9124},{"date":"2018-10-16","close":2180.7192},{"date":"2018-10-17","close":2206.8882},{"date":"2018-10-18","close":2224.3337},{"date":"2018-10-19","close":2228.6956},{"date":"2018-10-22","close":2267.948},{"date":"2018-10-23","close":2176.3579},{"date":"2018-10-24","close":2128.3821},{"date":"2018-10-25","close":2049.876},{"date":"2018-10-26","close":1984.4546},{"date":"2018-10-29","close":1801.2742},{"date":"2018-10-30","close":1823.0813},{"date":"2018-10-31","close":1940.8403},{"date":"2018-11-01","close":1984.4546},{"date":"2018-11-02","close":2084.7676},{"date":"2018-11-05","close":2097.8521},{"date":"2018-11-06","close":2080.4065},{"date":"2018-11-07","close":2028.0688},{"date":"2018-11-08","close":2080.4065},{"date":"2018-11-09","close":2080.4065},{"date":"2018-11-12","close":2102.2136},{"date":"2018-11-13","close":2058.5991},{"date":"2018-11-14","close":2137.1052},{"date":"2018-11-15","close":2215.6108},{"date":"2018-11-16","close":2215.6108},{"date":"2018-11-19","close":2224.3337},{"date":"2018-11-20","close":2158.9124},{"date":"2018-11-21","close":2171.9963},{"date":"2018-11-22","close":2176.3579},{"date":"2018-11-23","close":2206.8882},{"date":"2018-11-26","close":2224.3337},{"date":"2018-11-27","close":2237.4182},{"date":"2018-11-28","close":2224.3337},{"date":"2018-11-29","close":2233.0564},{"date":"2018-11-30","close":2281.0325},{"date":"2018-12-03","close":2289.7556},{"date":"2018-12-04","close":2285.394},{"date":"2018-12-05","close":2368.2612},{"date":"2018-12-06","close":2285.394},{"date":"2018-12-07","close":2320.2854},{"date":"2018-12-10","close":2254.8638},{"date":"2018-12-11","close":2241.7795},{"date":"2018-12-12","close":2329.0083},{"date":"2018-12-13","close":2329.0083},{"date":"2018-12-14","close":2363.8997},{"date":"2018-12-17","close":2486.02},{"date":"2018-12-18","close":2621.2249},{"date":"2018-12-19","close":2608.1404},{"date":"2018-12-20","close":2603.7788},{"date":"2018-12-21","close":2581.9717},{"date":"2018-12-24","close":2442.4055},{"date":"2018-12-26","close":2294.1167},{"date":"2018-12-27","close":2387.4819},{"date":"2018-12-28","close":2471.9553},{"date":"2019-01-02","close":2409.7117},{"date":"2019-01-03","close":2365.252},{"date":"2019-01-04","close":2471.9553},{"date":"2019-01-07","close":2449.7253},{"date":"2019-01-08","close":2436.3875},{"date":"2019-01-09","close":2520.8608},{"date":"2019-01-10","close":2503.0769},{"date":"2019-01-11","close":2498.6311},{"date":"2019-01-14","close":2489.739},{"date":"2019-01-15","close":2471.9553},{"date":"2019-01-16","close":2503.0769},{"date":"2019-01-17","close":2471.9553},{"date":"2019-01-18","close":2511.9688},{"date":"2019-01-21","close":2583.1042},{"date":"2019-01-22","close":2569.7666},{"date":"2019-01-23","close":2569.7666},{"date":"2019-01-24","close":2560.8745},{"date":"2019-01-25","close":2547.5369},{"date":"2019-01-28","close":2516.4148},{"date":"2019-01-29","close":2520.8608},{"date":"2019-01-30","close":2525.3066},{"date":"2019-01-31","close":2547.5369},{"date":"2019-02-01","close":2480.8472},{"date":"2019-02-07","close":2503.0769},{"date":"2019-02-08","close":2516.4148},{"date":"2019-02-11","close":2583.1042},{"date":"2019-02-12","close":2556.4285},{"date":"2019-02-13","close":2703.1455},{"date":"2019-02-14","close":2840.9705},{"date":"2019-02-15","close":2760.9426},{"date":"2019-02-18","close":3169.9714},{"date":"2019-02-19","close":3218.877},{"date":"2019-02-20","close":3054.3765},{"date":"2019-02-21","close":2947.6733},{"date":"2019-02-22","close":3027.7007},{"date":"2019-02-25","close":2836.5242},{"date":"2019-02-26","close":2787.6187},{"date":"2019-02-27","close":2792.0647},{"date":"2019-02-28","close":2640.9019},{"date":"2019-03-04","close":2738.7129},{"date":"2019-03-05","close":2765.3889},{"date":"2019-03-06","close":2738.7129},{"date":"2019-03-07","close":2645.3477},{"date":"2019-03-08","close":2649.7937},{"date":"2019-03-11","close":2516.4148},{"date":"2019-03-12","close":2529.7529},{"date":"2019-03-13","close":2485.2935},{"date":"2019-03-14","close":2623.1179},{"date":"2019-03-15","close":2551.9824},{"date":"2019-03-18","close":2529.7529},{"date":"2019-03-19","close":2503.0769},{"date":"2019-03-20","close":2431.9417},{"date":"2019-03-21","close":2409.7117},{"date":"2019-03-22","close":2414.1577},{"date":"2019-03-25","close":2400.8196},{"date":"2019-03-26","close":2414.1577},{"date":"2019-03-27","close":2396.3738},{"date":"2019-03-28","close":2369.6982},{"date":"2019-03-29","close":2463.0632},{"date":"2019-04-01","close":2489.739},{"date":"2019-04-02","close":2471.9553},{"date":"2019-04-03","close":2507.5229},{"date":"2019-04-04","close":2507.5229},{"date":"2019-04-05","close":2507.5229},{"date":"2019-04-08","close":2498.6311},{"date":"2019-04-09","close":2476.4014},{"date":"2019-04-10","close":2516.4148},{"date":"2019-04-11","close":2511.9688},{"date":"2019-04-12","close":2516.4148},{"date":"2019-04-15","close":2516.4148},{"date":"2019-04-16","close":2449.7253},{"date":"2019-04-17","close":2458.6174},{"date":"2019-04-18","close":2463.0632},{"date":"2019-04-19","close":2534.1987},{"date":"2019-04-22","close":2516.4148},{"date":"2019-04-23","close":2445.2795},{"date":"2019-04-24","close":2436.3875},{"date":"2019-04-25","close":2329.6843},{"date":"2019-04-26","close":2254.103},{"date":"2019-04-29","close":2285.2249},{"date":"2019-04-30","close":2303.0083},{"date":"2019-05-02","close":2387.4819},{"date":"2019-05-03","close":2374.144},{"date":"2019-05-07","close":2338.5764},{"date":"2019-05-08","close":2294.1167},{"date":"2019-05-09","close":2209.6433},{"date":"2019-05-10","close":2191.8596},{"date":"2019-05-13","close":2138.5081},{"date":"2019-05-14","close":2196.3057},{"date":"2019-05-15","close":2343.0222},{"date":"2019-05-16","close":2276.333},{"date":"2019-05-17","close":2298.5627},{"date":"2019-05-20","close":2338.5764},{"date":"2019-05-21","close":2351.9143},{"date":"2019-05-22","close":2378.5898},{"date":"2019-05-23","close":2414.1577},{"date":"2019-05-24","close":2445.2795},{"date":"2019-05-27","close":2445.2795},{"date":"2019-05-28","close":2405.2659},{"date":"2019-05-29","close":2356.3601},{"date":"2019-05-30","close":2365.252},{"date":"2019-05-31","close":2431.9417},{"date":"2019-06-03","close":2489.739},{"date":"2019-06-04","close":2471.9553},{"date":"2019-06-05","close":2489.739},{"date":"2019-06-07","close":2556.4285},{"date":"2019-06-10","close":2596.4424},{"date":"2019-06-11","close":2596.4424},{"date":"2019-06-12","close":2574.2122},{"date":"2019-06-13","close":2583.1042},{"date":"2019-06-14","close":2556.4285},{"date":"2019-06-17","close":2596.4424},{"date":"2019-06-18","close":2672.0234},{"date":"2019-06-19","close":2676.4695},{"date":"2019-06-20","close":2725.3752},{"date":"2019-06-21","close":2663.1316},{"date":"2019-06-24","close":2578.6584},{"date":"2019-06-25","close":2667.5776},{"date":"2019-06-26","close":2605.3342},{"date":"2019-06-27","close":2565.3203},{"date":"2019-06-28","close":2489.739},{"date":"2019-07-01","close":2574.2122},{"date":"2019-07-02","close":2507.5229},{"date":"2019-07-03","close":2445.2795},{"date":"2019-07-04","close":2476.4014},{"date":"2019-07-05","close":2485.2935},{"date":"2019-07-08","close":2463.0632},{"date":"2019-07-09","close":2365.252},{"date":"2019-07-10","close":2347.4683},{"date":"2019-07-11","close":2387.4819},{"date":"2019-07-12","close":2431.9417},{"date":"2019-07-15","close":2440.8335},{"date":"2019-07-16","close":2396.3738},{"date":"2019-07-17","close":2307.4546},{"date":"2019-07-18","close":2325.2385},{"date":"2019-07-19","close":2383.0359},{"date":"2019-07-22","close":2365.252},{"date":"2019-07-23","close":2374.144},{"date":"2019-07-24","close":2351.9143},{"date":"2019-07-25","close":2298.5627},{"date":"2019-07-26","close":2262.9949},{"date":"2019-07-29","close":2085.1562},{"date":"2019-07-30","close":2165.1838},{"date":"2019-07-31","close":2209.6433},{"date":"2019-08-01","close":2209.6433},{"date":"2019-08-02","close":2178.5217},{"date":"2019-08-05","close":2027.3591},{"date":"2019-08-06","close":1956.2234},{"date":"2019-08-07","close":2009.5751},{"date":"2019-08-08","close":2098.4944},{"date":"2019-08-09","close":2165.1838},{"date":"2019-08-12","close":2262.9949},{"date":"2019-08-13","close":2276.333},{"date":"2019-08-14","close":2267.4409},{"date":"2019-08-16","close":2240.7654},{"date":"2019-08-19","close":2227.4275},{"date":"2019-08-20","close":2267.4409},{"date":"2019-08-21","close":2289.6709},{"date":"2019-08-22","close":2271.8867},{"date":"2019-08-23","close":2236.3193},{"date":"2019-08-26","close":2169.6296},{"date":"2019-08-27","close":2174.0757},{"date":"2019-08-28","close":2200.7515},{"date":"2019-08-29","close":2169.6296},{"date":"2019-08-30","close":2254.103},{"date":"2019-09-02","close":2267.4409},{"date":"2019-09-03","close":2329.6843},{"date":"2019-09-04","close":2356.3601},{"date":"2019-09-05","close":2387.4819},{"date":"2019-09-06","close":2391.9277},{"date":"2019-09-09","close":2360.8064},{"date":"2019-09-10","close":2325.2385},{"date":"2019-09-11","close":2338.5764},{"date":"2019-09-16","close":2311.9004},{"date":"2019-09-17","close":2356.3601},{"date":"2019-09-18","close":2351.9143},{"date":"2019-09-19","close":2396.3738},{"date":"2019-09-20","close":2489.739},{"date":"2019-09-23","close":2507.5229},{"date":"2019-09-24","close":2494.1851},{"date":"2019-09-25","close":2485.2935},{"date":"2019-09-26","close":2467.5093},{"date":"2019-09-27","close":2391.9277},{"date":"2019-09-30","close":2409.7117},{"date":"2019-10-01","close":2400.8196},{"date":"2019-10-02","close":2387.4819},{"date":"2019-10-04","close":2396.3738},{"date":"2019-10-07","close":2347.4683},{"date":"2019-10-08","close":2338.5764},{"date":"2019-10-10","close":2311.9004},{"date":"2019-10-11","close":2294.1167},{"date":"2019-10-14","close":2405.2659},{"date":"2019-10-15","close":2489.739},{"date":"2019-10-16","close":2507.5229},{"date":"2019-10-17","close":2431.9417},{"date":"2019-10-18","close":2471.9553},{"date":"2019-10-21","close":2436.3875},{"date":"2019-10-22","close":2454.1714},{"date":"2019-10-23","close":2427.4954},{"date":"2019-10-24","close":2374.144},{"date":"2019-10-25","close":2480.8472},{"date":"2019-10-28","close":2480.8472},{"date":"2019-10-29","close":2476.4014},{"date":"2019-10-30","close":2440.8335},{"date":"2019-10-31","close":2480.8472},{"date":"2019-11-01","close":2471.9553},{"date":"2019-11-04","close":2551.9824},{"date":"2019-11-05","close":2565.3203},{"date":"2019-11-06","close":2560.8745},{"date":"2019-11-07","close":2560.8745},{"date":"2019-11-08","close":2525.3066},{"date":"2019-11-11","close":2565.3203},{"date":"2019-11-12","close":2551.9824},{"date":"2019-11-13","close":2547.5369},{"date":"2019-11-14","close":2587.5503},{"date":"2019-11-15","close":2476.4014},{"date":"2019-11-18","close":2516.4148},{"date":"2019-11-19","close":2503.0769},{"date":"2019-11-20","close":2489.739},{"date":"2019-11-21","close":2414.1577},{"date":"2019-11-22","close":2440.8335},{"date":"2019-11-25","close":2471.9553},{"date":"2019-11-26","close":2534.1987},{"date":"2019-11-27","close":2529.7529},{"date":"2019-11-28","close":2485.2935},{"date":"2019-11-29","close":2471.9553},{"date":"2019-12-02","close":2454.1714},{"date":"2019-12-03","close":2458.6174},{"date":"2019-12-04","close":2471.9553},{"date":"2019-12-05","close":2458.6174},{"date":"2019-12-06","close":2489.739},{"date":"2019-12-09","close":2494.1851},{"date":"2019-12-10","close":2529.7529},{"date":"2019-12-11","close":2600.8882},{"date":"2019-12-12","close":2565.3203},{"date":"2019-12-13","close":2560.8745},{"date":"2019-12-16","close":2578.6584},{"date":"2019-12-17","close":2534.1987},{"date":"2019-12-18","close":2587.5503},{"date":"2019-12-19","close":2569.7666},{"date":"2019-12-20","close":2569.7666},{"date":"2019-12-23","close":2543.0906},{"date":"2019-12-24","close":2543.0906},{"date":"2019-12-26","close":2551.9824},{"date":"2019-12-27","close":2633.4287},{"date":"2019-12-30","close":2701.3008},{"date":"2020-01-02","close":2705.8254},{"date":"2020-01-03","close":2683.2014},{"date":"2020-01-06","close":2619.8545},{"date":"2020-01-07","close":2665.1023},{"date":"2020-01-08","close":2561.032},{"date":"2020-01-09","close":2656.0527},{"date":"2020-01-10","close":2647.0032},{"date":"2020-01-13","close":2687.7263},{"date":"2020-01-14","close":2696.7759},{"date":"2020-01-15","close":2687.7263},{"date":"2020-01-16","close":2696.7759},{"date":"2020-01-17","close":2701.3008},{"date":"2020-01-20","close":2678.6768},{"date":"2020-01-21","close":2633.4287},{"date":"2020-01-22","close":2628.9041},{"date":"2020-01-23","close":2624.3794},{"date":"2020-01-28","close":2533.8835},{"date":"2020-01-29","close":2538.4082},{"date":"2020-01-30","close":2533.8835},{"date":"2020-01-31","close":2466.0115},{"date":"2020-02-03","close":2452.4373},{"date":"2020-02-04","close":2551.9824},{"date":"2020-02-05","close":2511.2595},{"date":"2020-02-06","close":2542.9329},{"date":"2020-02-07","close":2551.9824},{"date":"2020-02-10","close":2723.9246},{"date":"2020-02-11","close":2868.718},{"date":"2020-02-12","close":2904.9163},{"date":"2020-02-13","close":2855.1438},{"date":"2020-02-14","close":2837.0444},{"date":"2020-02-17","close":2913.9658},{"date":"2020-02-18","close":2850.6189},{"date":"2020-02-19","close":2805.3708},{"date":"2020-02-20","close":2846.094},{"date":"2020-02-21","close":2841.5693},{"date":"2020-02-24","close":2751.0735},{"date":"2020-02-25","close":2864.1934},{"date":"2020-02-26","close":2873.2429},{"date":"2020-02-27","close":2832.5195},{"date":"2020-02-28","close":2678.6768},{"date":"2020-03-02","close":2732.9741},{"date":"2020-03-03","close":2723.9246},{"date":"2020-03-04","close":2818.9451},{"date":"2020-03-05","close":2877.7678},{"date":"2020-03-06","close":2764.6479},{"date":"2020-03-09","close":2764.6479},{"date":"2020-03-10","close":2674.1519},{"date":"2020-03-11","close":2651.5281},{"date":"2020-03-12","close":2651.5281},{"date":"2020-03-13","close":2171.9001},{"date":"2020-03-16","close":1981.8588},{"date":"2020-03-17","close":1954.71},{"date":"2020-03-18","close":1764.6688},{"date":"2020-03-19","close":1316.7144},{"date":"2020-03-20","close":1438.8839},{"date":"2020-03-23","close":1380.0615},{"date":"2020-03-24","close":1533.9044},{"date":"2020-03-25","close":1656.0739},{"date":"2020-03-26","close":1800.8671},{"date":"2020-03-27","close":1828.0159},{"date":"2020-03-30","close":1936.611},{"date":"2020-03-31","close":1977.334},{"date":"2020-04-01","close":1941.1357},{"date":"2020-04-02","close":1977.334},{"date":"2020-04-03","close":1986.3835},{"date":"2020-04-06","close":2072.3545},{"date":"2020-04-07","close":2122.1272},{"date":"2020-04-08","close":2153.801},{"date":"2020-04-09","close":2126.6521},{"date":"2020-04-10","close":2099.5034},{"date":"2020-04-13","close":2009.0074},{"date":"2020-04-14","close":2090.4539},{"date":"2020-04-16","close":2126.6521},{"date":"2020-04-17","close":2389.0901},{"date":"2020-04-20","close":2384.5652},{"date":"2020-04-21","close":2285.0198},{"date":"2020-04-22","close":2334.7925},{"date":"2020-04-23","close":2316.6934},{"date":"2020-04-24","close":2266.9209},{"date":"2020-04-27","close":2266.9209},{"date":"2020-04-28","close":2244.2966},{"date":"2020-04-29","close":2271.4456},{"date":"2020-05-04","close":2275.9705},{"date":"2020-05-06","close":2316.6934},{"date":"2020-05-07","close":2366.4663},{"date":"2020-05-08","close":2370.9907},{"date":"2020-05-11","close":2316.6934},{"date":"2020-05-12","close":2266.9209},{"date":"2020-05-13","close":2275.9705},{"date":"2020-05-14","close":2212.623},{"date":"2020-05-15","close":2348.3669},{"date":"2020-05-18","close":2506.7346},{"date":"2020-05-19","close":2710.3503},{"date":"2020-05-20","close":2760.123},{"date":"2020-05-21","close":2723.9246},{"date":"2020-05-22","close":2732.9741},{"date":"2020-05-25","close":2891.342},{"date":"2020-05-26","close":2877.7678},{"date":"2020-05-27","close":2873.2429},{"date":"2020-05-28","close":2778.2222},{"date":"2020-05-29","close":2701.3008},{"date":"2020-06-01","close":2710.3503},{"date":"2020-06-02","close":2669.627},{"date":"2020-06-03","close":2665.1023},{"date":"2020-06-04","close":2732.9741},{"date":"2020-06-05","close":2710.3503},{"date":"2020-06-08","close":2710.3503},{"date":"2020-06-09","close":2760.123},{"date":"2020-06-10","close":2687.7263},{"date":"2020-06-11","close":2714.875},{"date":"2020-06-12","close":2651.5281},{"date":"2020-06-15","close":2370.9907},{"date":"2020-06-16","close":2506.7346},{"date":"2020-06-17","close":2429.8132},{"date":"2020-06-18","close":2407.1892},{"date":"2020-06-19","close":2488.6355},{"date":"2020-06-22","close":2456.9617},{"date":"2020-06-23","close":2425.2883},{"date":"2020-06-24","close":2542.9329},{"date":"2020-06-25","close":2529.3589},{"date":"2020-06-26","close":2479.5859},{"date":"2020-06-29","close":2443.3875},{"date":"2020-06-30","close":2461.4866},{"date":"2020-07-01","close":2506.7346},{"date":"2020-07-02","close":2511.2595},{"date":"2020-07-03","close":2561.032},{"date":"2020-07-06","close":2601.7554},{"date":"2020-07-07","close":2583.656},{"date":"2020-07-08","close":2570.0815},{"date":"2020-07-09","close":2597.2305},{"date":"2020-07-10","close":2511.2595},{"date":"2020-07-13","close":2615.3298},{"date":"2020-07-14","close":2633.4287},{"date":"2020-07-15","close":2619.8545},{"date":"2020-07-16","close":2610.8049},{"date":"2020-07-17","close":2601.7554},{"date":"2020-07-20","close":2574.6064},{"date":"2020-07-21","close":2669.627},{"date":"2020-07-22","close":2642.4785},{"date":"2020-07-23","close":2597.2305},{"date":"2020-07-24","close":2615.3298},{"date":"2020-07-27","close":2637.9536},{"date":"2020-07-28","close":2692.2512},{"date":"2020-07-29","close":2687.7263},{"date":"2020-07-30","close":2732.9741},{"date":"2020-07-31","close":2660.5774},{"date":"2020-08-03","close":2624.3794},{"date":"2020-08-04","close":2714.875},{"date":"2020-08-05","close":2651.5281},{"date":"2020-08-06","close":2637.9536},{"date":"2020-08-07","close":2542.9329},{"date":"2020-08-10","close":2542.9329},{"date":"2020-08-11","close":2651.5281},{"date":"2020-08-12","close":2579.1313},{"date":"2020-08-13","close":2601.7554},{"date":"2020-08-14","close":2488.6355},{"date":"2020-08-18","close":2212.623},{"date":"2020-08-19","close":2334.7925},{"date":"2020-08-20","close":2217.1479},{"date":"2020-08-21","close":2244.2966},{"date":"2020-08-24","close":2253.3464},{"date":"2020-08-25","close":2321.218},{"date":"2020-08-26","close":2294.0693},{"date":"2020-08-27","close":2289.5447},{"date":"2020-08-28","close":2325.7429},{"date":"2020-08-31","close":2389.0901},{"date":"2020-09-01","close":2384.5652},{"date":"2020-09-02","close":2361.9414},{"date":"2020-09-03","close":2384.5652},{"date":"2020-09-04","close":2339.3174},{"date":"2020-09-07","close":2348.3669},{"date":"2020-09-08","close":2393.6147},{"date":"2020-09-09","close":2407.1892},{"date":"2020-09-10","close":2375.5156},{"date":"2020-09-11","close":2389.0901},{"date":"2020-09-14","close":2425.2883},{"date":"2020-09-15","close":2411.7141},{"date":"2020-09-16","close":2402.6646},{"date":"2020-09-17","close":2339.3174},{"date":"2020-09-18","close":2330.2678},{"date":"2020-09-21","close":2294.0693},{"date":"2020-09-22","close":2203.5735},{"date":"2020-09-23","close":2230.7224},{"date":"2020-09-24","close":2226.1975},{"date":"2020-09-25","close":2226.1975},{"date":"2020-09-28","close":2226.1975},{"date":"2020-09-29","close":2334.7925},{"date":"2020-10-05","close":2321.218},{"date":"2020-10-06","close":2316.6934},{"date":"2020-10-07","close":2352.8918},{"date":"2020-10-08","close":2357.4165},{"date":"2020-10-12","close":2330.2678},{"date":"2020-10-13","close":2339.3174},{"date":"2020-10-14","close":2370.9907},{"date":"2020-10-15","close":2370.9907},{"date":"2020-10-16","close":2370.9907},{"date":"2020-10-19","close":2325.7429},{"date":"2020-10-20","close":2312.1685},{"date":"2020-10-21","close":2348.3669},{"date":"2020-10-22","close":2334.7925},{"date":"2020-10-23","close":2285.0198},{"date":"2020-10-26","close":2226.1975},{"date":"2020-10-27","close":2208.0981},{"date":"2020-10-28","close":2235.2471},{"date":"2020-10-29","close":2199.0486},{"date":"2020-10-30","close":2180.9497},{"date":"2020-11-02","close":2203.5735},{"date":"2020-11-03","close":2262.396},{"date":"2020-11-04","close":2294.0693},{"date":"2020-11-05","close":2285.0198},{"date":"2020-11-06","close":2285.0198},{"date":"2020-11-09","close":2303.1189},{"date":"2020-11-10","close":2321.218},{"date":"2020-11-11","close":2294.0693},{"date":"2020-11-12","close":2321.218},{"date":"2020-11-13","close":2298.5942},{"date":"2020-11-16","close":2289.5447},{"date":"2020-11-17","close":2285.0198},{"date":"2020-11-18","close":2280.4954},{"date":"2020-11-19","close":2334.7925},{"date":"2020-11-20","close":2334.7925},{"date":"2020-11-23","close":2370.9907},{"date":"2020-11-24","close":2352.8918},{"date":"2020-11-25","close":2325.7429},{"date":"2020-11-26","close":2316.6934},{"date":"2020-11-27","close":2321.218},{"date":"2020-11-30","close":2330.2678},{"date":"2020-12-01","close":2330.2678},{"date":"2020-12-02","close":2352.8918},{"date":"2020-12-03","close":2330.2678},{"date":"2020-12-04","close":2289.5447},{"date":"2020-12-07","close":2253.3464},{"date":"2020-12-08","close":2285.0198},{"date":"2020-12-09","close":2348.3669},{"date":"2020-12-10","close":3049.7097},{"date":"2020-12-11","close":2999.937},{"date":"2020-12-14","close":2886.8171},{"date":"2020-12-15","close":2809.8955},{"date":"2020-12-16","close":2859.6685},{"date":"2020-12-17","close":2877.7678},{"date":"2020-12-18","close":2837.0444},{"date":"2020-12-21","close":2751.0735},{"date":"2020-12-22","close":2651.5281},{"date":"2020-12-23","close":2651.5281},{"date":"2020-12-24","close":2669.627},{"date":"2020-12-28","close":2606.28},{"date":"2020-12-29","close":2732.9741},{"date":"2020-12-30","close":2742.0239},{"date":"2021-01-04","close":2818.9451},{"date":"2021-01-05","close":2818.9451},{"date":"2021-01-06","close":2760.1228},{"date":"2021-01-07","close":2877.7676},{"date":"2021-01-08","close":2855.1436},{"date":"2021-01-11","close":2809.8955},{"date":"2021-01-12","close":2782.7468},{"date":"2021-01-13","close":2868.718},{"date":"2021-01-14","close":2832.5195},{"date":"2021-01-15","close":2913.9658},{"date":"2021-01-18","close":2805.3708},{"date":"2021-01-19","close":2882.2925},{"date":"2021-01-20","close":3248.8005},{"date":"2021-01-21","close":3257.8501},{"date":"2021-01-22","close":3330.2468},{"date":"2021-01-25","close":3230.7012},{"date":"2021-01-26","close":3131.156},{"date":"2021-01-27","close":3185.4534},{"date":"2021-01-28","close":3076.8582},{"date":"2021-01-29","close":2895.8667},{"date":"2021-02-01","close":2945.6396},{"date":"2021-02-02","close":2959.2139},{"date":"2021-02-03","close":3063.2839},{"date":"2021-02-04","close":3058.7593},{"date":"2021-02-05","close":3031.6106},{"date":"2021-02-08","close":2923.0154},{"date":"2021-02-09","close":3018.0361},{"date":"2021-02-10","close":3008.9866},{"date":"2021-02-15","close":3221.6519},{"date":"2021-02-16","close":3226.1768},{"date":"2021-02-17","close":3257.8501},{"date":"2021-02-18","close":3149.2549},{"date":"2021-02-19","close":3167.3542},{"date":"2021-02-22","close":3108.532},{"date":"2021-02-23","close":3049.7097},{"date":"2021-02-24","close":2882.2925},{"date":"2021-02-25","close":2959.2139},{"date":"2021-02-26","close":2832.5195},{"date":"2021-03-02","close":2791.7966},{"date":"2021-03-03","close":2850.6189},{"date":"2021-03-04","close":2814.4204},{"date":"2021-03-05","close":2773.6973},{"date":"2021-03-08","close":2755.5981},{"date":"2021-03-09","close":2692.2512},{"date":"2021-03-10","close":2647.0032},{"date":"2021-03-11","close":2827.9949},{"date":"2021-03-12","close":2814.4204},{"date":"2021-03-15","close":2809.8955},{"date":"2021-03-16","close":2891.3418},{"date":"2021-03-17","close":2827.9949},{"date":"2021-03-18","close":2846.094},{"date":"2021-03-19","close":2846.094},{"date":"2021-03-22","close":2800.8459},{"date":"2021-03-23","close":2728.4492},{"date":"2021-03-24","close":2846.094},{"date":"2021-03-25","close":2877.7676},{"date":"2021-03-26","close":2787.2717},{"date":"2021-03-29","close":2769.1726},{"date":"2021-03-30","close":2823.47},{"date":"2021-03-31","close":2923.0154},{"date":"2021-04-01","close":2868.718},{"date":"2021-04-02","close":2891.3418},{"date":"2021-04-05","close":2981.8376},{"date":"2021-04-06","close":3072.3335},{"date":"2021-04-07","close":3040.6599},{"date":"2021-04-08","close":2986.3625},{"date":"2021-04-09","close":2999.937},{"date":"2021-04-12","close":3040.6599},{"date":"2021-04-13","close":3036.1353},{"date":"2021-04-14","close":3045.1848},{"date":"2021-04-15","close":3036.1353},{"date":"2021-04-16","close":3099.4822},{"date":"2021-04-19","close":3167.3542},{"date":"2021-04-20","close":3185.4534},{"date":"2021-04-21","close":3185.4534},{"date":"2021-04-22","close":3266.8997},{"date":"2021-04-23","close":3144.7302},{"date":"2021-04-26","close":3158.3044},{"date":"2021-04-27","close":3094.9575},{"date":"2021-04-28","close":3167.3542},{"date":"2021-04-29","close":3027.0859},{"date":"2021-04-30","close":2986.3625},{"date":"2021-05-03","close":3022.561},{"date":"2021-05-04","close":2981.8376},{"date":"2021-05-06","close":3008.9866},{"date":"2021-05-07","close":3076.8582},{"date":"2021-05-10","close":3180.9285},{"date":"2021-05-11","close":3524.8127},{"date":"2021-05-12","close":3443.3665},{"date":"2021-05-13","close":3149.2549},{"date":"2021-05-14","close":3312.1477},{"date":"2021-05-17","close":3217.127},{"date":"2021-05-18","close":3904.8953},{"date":"2021-05-20","close":3818.9243},{"date":"2021-05-21","close":3669.606},{"date":"2021-05-24","close":3742.0029},{"date":"2021-05-25","close":3710.3291},{"date":"2021-05-26","close":3696.7546},{"date":"2021-05-27","close":3628.8831},{"date":"2021-05-28","close":3637.9326},{"date":"2021-05-31","close":3556.4863},{"date":"2021-06-01","close":3583.635},{"date":"2021-06-02","close":3683.1804},{"date":"2021-06-03","close":3732.9531},{"date":"2021-06-04","close":3769.1514},{"date":"2021-06-07","close":3656.032},{"date":"2021-06-08","close":3610.7839},{"date":"2021-06-09","close":3669.606},{"date":"2021-06-10","close":3692.23},{"date":"2021-06-11","close":3606.259},{"date":"2021-06-14","close":3524.8127},{"date":"2021-06-15","close":3737.478},{"date":"2021-06-16","close":3737.478},{"date":"2021-06-17","close":3751.0522},{"date":"2021-06-18","close":3954.668},{"date":"2021-06-21","close":4176.3828},{"date":"2021-06-22","close":4008.9656},{"date":"2021-06-23","close":3855.1226},{"date":"2021-06-24","close":4008.9656},{"date":"2021-06-25","close":4081.3625},{"date":"2021-06-28","close":4031.5894},{"date":"2021-06-29","close":4370.9487},{"date":"2021-06-30","close":4389.0483},{"date":"2021-07-01","close":4194.4819},{"date":"2021-07-02","close":4144.7095},{"date":"2021-07-05","close":3986.3418},{"date":"2021-07-06","close":4117.5605},{"date":"2021-07-07","close":4117.5605},{"date":"2021-07-08","close":4022.5396},{"date":"2021-07-09","close":4063.2634},{"date":"2021-07-12","close":4072.3127},{"date":"2021-07-13","close":4135.6597},{"date":"2021-07-14","close":3972.7671},{"date":"2021-07-15","close":3972.7671},{"date":"2021-07-16","close":3909.4202},{"date":"2021-07-19","close":3791.7754},{"date":"2021-07-20","close":3764.6267},{"date":"2021-07-21","close":3665.0813},{"date":"2021-07-22","close":3628.8831},{"date":"2021-07-23","close":3701.2795},{"date":"2021-07-26","close":3728.4285},{"date":"2021-07-27","close":3787.2507},{"date":"2021-07-28","close":3742.0029},{"date":"2021-07-29","close":3782.7258},{"date":"2021-07-30","close":3764.6267},{"date":"2021-08-02","close":3837.0232},{"date":"2021-08-03","close":3764.6267},{"date":"2021-08-04","close":3773.6763},{"date":"2021-08-05","close":3941.0938},{"date":"2021-08-06","close":3918.4697},{"date":"2021-08-09","close":3846.073},{"date":"2021-08-10","close":3800.8252},{"date":"2021-08-11","close":3637.9326},{"date":"2021-08-12","close":3619.8335},{"date":"2021-08-13","close":3561.0112},{"date":"2021-08-17","close":3366.4451},{"date":"2021-08-18","close":3407.168},{"date":"2021-08-19","close":3158.3044},{"date":"2021-08-20","close":3054.2344},{"date":"2021-08-23","close":3167.3542},{"date":"2021-08-24","close":3266.8997},{"date":"2021-08-25","close":3275.9492},{"date":"2021-08-26","close":3262.375},{"date":"2021-08-27","close":3334.7715},{"date":"2021-08-30","close":3348.3459},{"date":"2021-08-31","close":3375.4946},{"date":"2021-09-01","close":3398.1187},{"date":"2021-09-02","close":3375.4946},{"date":"2021-09-03","close":3452.416},{"date":"2021-09-06","close":3429.792},{"date":"2021-09-07","close":3380.0193},{"date":"2021-09-08","close":3389.0691},{"date":"2021-09-09","close":3416.2175},{"date":"2021-09-10","close":3488.6145},{"date":"2021-09-13","close":3461.4658},{"date":"2021-09-14","close":3438.8416},{"date":"2021-09-15","close":3375.4946},{"date":"2021-09-16","close":3370.9697},{"date":"2021-09-17","close":3352.8706},{"date":"2021-09-23","close":3280.4741},{"date":"2021-09-24","close":3266.8997},{"date":"2021-09-27","close":3343.8213},{"date":"2021-09-28","close":3266.8997},{"date":"2021-09-29","close":3185.4534},{"date":"2021-09-30","close":3185.4534},{"date":"2021-10-01","close":3067.8086},{"date":"2021-10-05","close":2932.0652},{"date":"2021-10-06","close":2818.9451},{"date":"2021-10-07","close":2999.937},{"date":"2021-10-08","close":3004.4619},{"date":"2021-10-12","close":2913.9658},{"date":"2021-10-13","close":3013.5115},{"date":"2021-10-14","close":3085.908},{"date":"2021-10-15","close":3126.6311},{"date":"2021-10-18","close":3131.156},{"date":"2021-10-19","close":3135.6807},{"date":"2021-10-20","close":3574.5854},{"date":"2021-10-21","close":3583.635},{"date":"2021-10-22","close":3470.5154},{"date":"2021-10-25","close":3547.4368},{"date":"2021-10-26","close":3665.0813},{"date":"2021-10-27","close":3646.9824},{"date":"2021-10-28","close":3669.606},{"date":"2021-10-29","close":3651.5071},{"date":"2021-11-01","close":3493.1392},{"date":"2021-11-02","close":3515.7632},{"date":"2021-11-03","close":3447.8914},{"date":"2021-11-04","close":3393.5938},{"date":"2021-11-05","close":3479.5649},{"date":"2021-11-08","close":3529.3376},{"date":"2021-11-09","close":3606.259},{"date":"2021-11-10","close":3407.168},{"date":"2021-11-11","close":3289.5237},{"date":"2021-11-12","close":3574.5854},{"date":"2021-11-15","close":3646.9824},{"date":"2021-11-16","close":3637.9326},{"date":"2021-11-17","close":3651.5071},{"date":"2021-11-18","close":3746.5276},{"date":"2021-11-19","close":3646.9824},{"date":"2021-11-22","close":3646.9824},{"date":"2021-11-23","close":3669.606},{"date":"2021-11-24","close":3701.2795},{"date":"2021-11-25","close":3868.697},{"date":"2021-11-26","close":3425.2673},{"date":"2021-11-29","close":3266.8997},{"date":"2021-11-30","close":3312.1477},{"date":"2021-12-01","close":3316.6724},{"date":"2021-12-02","close":3352.8706},{"date":"2021-12-03","close":3411.6929},{"date":"2021-12-06","close":3393.5938},{"date":"2021-12-07","close":3407.168},{"date":"2021-12-08","close":3502.1887},{"date":"2021-12-09","close":3624.3584},{"date":"2021-12-10","close":3637.9326},{"date":"2021-12-13","close":3678.6555},{"date":"2021-12-14","close":3637.9326},{"date":"2021-12-15","close":3637.9326},{"date":"2021-12-16","close":3665.0813},{"date":"2021-12-17","close":3678.6555},{"date":"2021-12-20","close":3615.3086},{"date":"2021-12-21","close":3656.032},{"date":"2021-12-22","close":3737.478},{"date":"2021-12-23","close":3692.23},{"date":"2021-12-24","close":3619.8335},{"date":"2021-12-27","close":3610.7839},{"date":"2021-12-28","close":3583.635},{"date":"2021-12-29","close":3800.8252},{"date":"2021-12-30","close":3751.0522},{"date":"2022-01-03","close":4280.0},{"date":"2022-01-04","close":3846.073},{"date":"2022-01-05","close":3796.3003},{"date":"2022-01-06","close":3782.7258},{"date":"2022-01-07","close":3918.4697},{"date":"2022-01-10","close":3814.3994},{"date":"2022-01-11","close":3714.854},{"date":"2022-01-12","close":3864.1721},{"date":"2022-01-13","close":3837.0232},{"date":"2022-01-14","close":3855.1226},{"date":"2022-01-17","close":3628.8831},{"date":"2022-01-18","close":3506.7136},{"date":"2022-01-19","close":3438.8416},{"date":"2022-01-20","close":3551.9617},{"date":"2022-01-21","close":3484.0898},{"date":"2022-01-24","close":3330.2468},{"date":"2022-01-25","close":3271.4246},{"date":"2022-01-26","close":3271.4246},{"date":"2022-01-27","close":3144.7302},{"date":"2022-01-28","close":3203.5527},{"date":"2022-02-03","close":3303.0981},{"date":"2022-02-04","close":3434.3169},{"date":"2022-02-07","close":3429.792},{"date":"2022-02-08","close":3429.792},{"date":"2022-02-09","close":3429.792},{"date":"2022-02-10","close":3420.7424},{"date":"2022-02-11","close":3357.3953},{"date":"2022-02-14","close":3217.127},{"date":"2022-02-15","close":3122.1064},{"date":"2022-02-16","close":3284.999},{"date":"2022-02-17","close":3284.999},{"date":"2022-02-18","close":3348.3459},{"date":"2022-02-21","close":3348.3459},{"date":"2022-02-22","close":3348.3459},{"date":"2022-02-23","close":3348.3459},{"date":"2022-02-24","close":3153.7798},{"date":"2022-02-25","close":3230.7012},{"date":"2022-02-28","close":3230.7012},{"date":"2022-03-02","close":3348.3459},{"date":"2022-03-03","close":3407.168},{"date":"2022-03-04","close":3407.168},{"date":"2022-03-07","close":3294.0486},{"date":"2022-03-08","close":3208.0774},{"date":"2022-03-10","close":3208.0774},{"date":"2022-03-11","close":3208.0774},{"date":"2022-03-14","close":3348.3459},{"date":"2022-03-15","close":3348.3459},{"date":"2022-03-16","close":3348.3459},{"date":"2022-03-17","close":3348.3459},{"date":"2022-03-18","close":3488.6145},{"date":"2022-03-21","close":3488.6145},{"date":"2022-03-22","close":3547.4368},{"date":"2022-03-23","close":3551.9617},{"date":"2022-03-24","close":3570.0608},{"date":"2022-03-25","close":3570.0608},{"date":"2022-03-28","close":3551.9617},{"date":"2022-03-29","close":3574.5854},{"date":"2022-03-30","close":3511.2383},{"date":"2022-03-31","close":3624.3584},{"date":"2022-04-01","close":3619.8335},{"date":"2022-04-04","close":3669.606},{"date":"2022-04-05","close":3678.6555},{"date":"2022-04-06","close":3601.7344},{"date":"2022-04-07","close":3484.0898},{"date":"2022-04-08","close":3547.4368},{"date":"2022-04-11","close":3470.5154},{"date":"2022-04-12","close":3529.3376},{"date":"2022-04-13","close":3615.3086},{"date":"2022-04-14","close":3669.606},{"date":"2022-04-15","close":3678.6555},{"date":"2022-04-18","close":3619.8335},{"date":"2022-04-19","close":3665.0813},{"date":"2022-04-20","close":3678.6555},{"date":"2022-04-21","close":3642.4575},{"date":"2022-04-22","close":3619.8335},{"date":"2022-04-25","close":3493.1392},{"date":"2022-04-26","close":3520.2881},{"date":"2022-04-27","close":3429.792},{"date":"2022-04-28","close":3402.6433},{"date":"2022-04-29","close":3411.6929},{"date":"2022-05-02","close":3479.5649},{"date":"2022-05-03","close":3497.6638},{"date":"2022-05-04","close":3434.3169},{"date":"2022-05-06","close":3393.5938},{"date":"2022-05-09","close":3620.0},{"date":"2022-05-10","close":3257.8501},{"date":"2022-05-11","close":3253.3252},{"date":"2022-05-12","close":3131.156},{"date":"2022-05-13","close":3158.3044},{"date":"2022-05-16","close":3212.6023},{"date":"2022-05-17","close":3235.2261},{"date":"2022-05-18","close":3321.1973},{"date":"2022-05-19","close":3235.2261},{"date":"2022-05-20","close":3203.5527},{"date":"2022-05-23","close":3180.9285},{"date":"2022-05-24","close":3085.908},{"date":"2022-05-25","close":3031.6106},{"date":"2022-05-26","close":3018.0361},{"date":"2022-05-27","close":3067.8086},{"date":"2022-05-30","close":3085.908},{"date":"2022-05-31","close":3072.3335},{"date":"2022-06-02","close":3063.2839},{"date":"2022-06-03","close":3199.0278},{"date":"2022-06-07","close":3140.2056},{"date":"2022-06-08","close":3144.7302},{"date":"2022-06-09","close":3090.4326},{"date":"2022-06-10","close":3067.8086},{"date":"2022-06-13","close":2886.8171},{"date":"2022-06-14","close":2800.8459},{"date":"2022-06-15","close":2647.0032},{"date":"2022-06-16","close":2615.3298},{"date":"2022-06-17","close":2624.3794},{"date":"2022-06-20","close":2493.1602},{"date":"2022-06-21","close":2502.2097},{"date":"2022-06-22","close":2370.991},{"date":"2022-06-23","close":2244.2966},{"date":"2022-06-24","close":2352.8918},{"date":"2022-06-27","close":2475.061},{"date":"2022-06-28","close":2502.2097},{"date":"2022-06-29","close":2520.3091},{"date":"2022-06-30","close":2407.1892},{"date":"2022-07-01","close":2407.1892},{"date":"2022-07-04","close":2484.1106},{"date":"2022-07-05","close":2533.8835},{"date":"2022-07-06","close":2497.6851},{"date":"2022-07-07","close":2601.7554},{"date":"2022-07-08","close":2561.032},{"date":"2022-07-11","close":2488.6355},{"date":"2022-07-12","close":2380.0405},{"date":"2022-07-13","close":2370.991},{"date":"2022-07-14","close":2389.0901},{"date":"2022-07-15","close":2438.8628},{"date":"2022-07-18","close":2493.1602},{"date":"2022-07-19","close":2515.7842},{"date":"2022-07-20","close":2524.8337},{"date":"2022-07-21","close":2524.8337},{"date":"2022-07-22","close":2533.8835},{"date":"2022-07-25","close":2547.4578},{"date":"2022-07-26","close":2547.4578},{"date":"2022-07-27","close":2561.032},{"date":"2022-07-28","close":2615.3298},{"date":"2022-07-29","close":2647.0032},{"date":"2022-08-01","close":2678.6768},{"date":"2022-08-02","close":2633.4287},{"date":"2022-08-03","close":2651.5281},{"date":"2022-08-04","close":2714.875},{"date":"2022-08-05","close":2723.9243},{"date":"2022-08-08","close":2683.2017},{"date":"2022-08-09","close":2746.5486},{"date":"2022-08-10","close":2705.8257},{"date":"2022-08-11","close":2742.0237},{"date":"2022-08-12","close":2751.0732},{"date":"2022-08-16","close":2737.4988},{"date":"2022-08-17","close":2696.7761},{"date":"2022-08-18","close":2705.8257},{"date":"2022-08-19","close":2705.8257},{"date":"2022-08-22","close":2588.1809},{"date":"2022-08-23","close":2556.5073},{"date":"2022-08-24","close":2597.2305},{"date":"2022-08-25","close":2642.4783},{"date":"2022-08-26","close":2619.8545},{"date":"2022-08-29","close":2538.4082},{"date":"2022-08-30","close":2588.1809},{"date":"2022-08-31","close":2656.0527},{"date":"2022-09-01","close":2579.1313},{"date":"2022-09-02","close":2547.4578},{"date":"2022-09-05","close":2470.5361},{"date":"2022-09-06","close":2515.7842},{"date":"2022-09-07","close":2434.3379},{"date":"2022-09-08","close":2452.4373},{"date":"2022-09-13","close":2556.5073},{"date":"2022-09-14","close":2511.2595},{"date":"2022-09-15","close":2511.2595},{"date":"2022-09-16","close":2461.4866},{"date":"2022-09-19","close":2411.7139},{"date":"2022-09-20","close":2520.3091},{"date":"2022-09-21","close":2466.0115},{"date":"2022-09-22","close":2407.1892},{"date":"2022-09-23","close":2343.8423},{"date":"2022-09-26","close":2199.0486},{"date":"2022-09-27","close":2162.8503},{"date":"2022-09-28","close":2031.6317},{"date":"2022-09-29","close":2063.3052},{"date":"2022-09-30","close":2081.4041},{"date":"2022-10-04","close":2140.2263},{"date":"2022-10-05","close":2171.9001},{"date":"2022-10-06","close":2230.7224},{"date":"2022-10-07","close":2244.2966},{"date":"2022-10-11","close":2094.9785},{"date":"2022-10-12","close":2031.6317},{"date":"2022-10-13","close":1945.6605},{"date":"2022-10-14","close":2054.2556},{"date":"2022-10-17","close":2113.0776},{"date":"2022-10-18","close":2176.4248},{"date":"2022-10-19","close":2212.623},{"date":"2022-10-20","close":2149.2761},{"date":"2022-10-21","close":2149.2761},{"date":"2022-10-24","close":2140.2263},{"date":"2022-10-25","close":2162.8503},{"date":"2022-10-26","close":2122.1272},{"date":"2022-10-27","close":2153.8008},{"date":"2022-10-28","close":2158.3257},{"date":"2022-10-31","close":2185.4744},{"date":"2022-11-01","close":2212.623},{"date":"2022-11-02","close":2262.396},{"date":"2022-11-03","close":2235.2471},{"date":"2022-11-04","close":2230.7224},{"date":"2022-11-07","close":2226.1975},{"date":"2022-11-08","close":2230.7224},{"date":"2022-11-09","close":2253.3464},{"date":"2022-11-10","close":2298.5942},{"date":"2022-11-11","close":2416.2388},{"date":"2022-11-14","close":2411.7139},{"date":"2022-11-15","close":2529.3586},{"date":"2022-11-16","close":2628.9041},{"date":"2022-11-17","close":2669.6272},{"date":"2022-11-18","close":2637.9536},{"date":"2022-11-21","close":2633.4287},{"date":"2022-11-22","close":2592.7058},{"date":"2022-11-23","close":2628.9041},{"date":"2022-11-24","close":2665.1025},{"date":"2022-11-25","close":2669.6272},{"date":"2022-11-28","close":2719.3997},{"date":"2022-11-29","close":2791.7966},{"date":"2022-11-30","close":2882.2925},{"date":"2022-12-01","close":3013.5115},{"date":"2022-12-02","close":3076.8582},{"date":"2022-12-05","close":3058.7593},{"date":"2022-12-06","close":2864.1934},{"date":"2022-12-07","close":2850.6189},{"date":"2022-12-08","close":2805.3708},{"date":"2022-12-09","close":2927.5403},{"date":"2022-12-12","close":2981.8376},{"date":"2022-12-13","close":3058.7593},{"date":"2022-12-14","close":3108.532},{"date":"2022-12-15","close":3058.7593},{"date":"2022-12-16","close":3004.4619},{"date":"2022-12-19","close":2963.7388},{"date":"2022-12-20","close":2891.3418},{"date":"2022-12-21","close":2900.3914},{"date":"2022-12-22","close":2895.8667},{"date":"2022-12-23","close":2787.2717},{"date":"2022-12-26","close":2805.3708},{"date":"2022-12-27","close":2778.2222},{"date":"2022-12-28","close":2986.3625},{"date":"2022-12-29","close":2769.1726},{"date":"2023-01-02","close":2678.6768},{"date":"2023-01-03","close":2628.9041},{"date":"2023-01-04","close":2796.3213},{"date":"2023-01-05","close":2796.3213},{"date":"2023-01-06","close":2787.2717},{"date":"2023-01-09","close":2882.2925},{"date":"2023-01-10","close":2832.5195},{"date":"2023-01-11","close":2954.6892},{"date":"2023-01-12","close":2963.7388},{"date":"2023-01-13","close":2918.4907},{"date":"2023-01-16","close":2941.1147},{"date":"2023-01-17","close":2886.8171},{"date":"2023-01-18","close":2850.6189},{"date":"2023-01-19","close":2859.6685},{"date":"2023-01-20","close":3022.561},{"date":"2023-01-25","close":3013.5115},{"date":"2023-01-26","close":3122.1064},{"date":"2023-01-27","close":3108.532},{"date":"2023-01-30","close":3104.0071},{"date":"2023-01-31","close":3212.6023},{"date":"2023-02-01","close":3212.6023},{"date":"2023-02-02","close":3235.2261},{"date":"2023-02-03","close":3235.2261},{"date":"2023-02-06","close":3194.5029},{"date":"2023-02-07","close":3212.6023},{"date":"2023-02-08","close":3275.9492},{"date":"2023-02-09","close":3217.127},{"date":"2023-02-10","close":3167.3542},{"date":"2023-02-13","close":3176.4038},{"date":"2023-02-14","close":3171.8789},{"date":"2023-02-15","close":3008.9866},{"date":"2023-02-16","close":3230.7012},{"date":"2023-02-17","close":3167.3542},{"date":"2023-02-20","close":3180.9285},{"date":"2023-02-21","close":3235.2261},{"date":"2023-02-22","close":3352.8706},{"date":"2023-02-23","close":3334.7715},{"date":"2023-02-24","close":3176.4038},{"date":"2023-02-27","close":3199.0278},{"date":"2023-02-28","close":3352.8706},{"date":"2023-03-02","close":3221.6519},{"date":"2023-03-03","close":3334.7715},{"date":"2023-03-06","close":3384.5442},{"date":"2023-03-07","close":3334.7715},{"date":"2023-03-08","close":3298.5732},{"date":"2023-03-09","close":3271.4246},{"date":"2023-03-10","close":3113.0566},{"date":"2023-03-13","close":3113.0566},{"date":"2023-03-14","close":2891.3418},{"date":"2023-03-15","close":3058.7593},{"date":"2023-03-16","close":2968.2637},{"date":"2023-03-17","close":3085.908},{"date":"2023-03-20","close":3104.0071},{"date":"2023-03-21","close":3040.6599},{"date":"2023-03-22","close":3045.1848},{"date":"2023-03-23","close":2950.1643},{"date":"2023-03-24","close":2990.8875},{"date":"2023-03-27","close":2954.6892},{"date":"2023-03-28","close":3149.2549},{"date":"2023-03-29","close":3230.7012},{"date":"2023-03-30","close":3162.8293},{"date":"2023-03-31","close":3031.6106},{"date":"2023-04-03","close":2990.8875},{"date":"2023-04-04","close":3013.5115},{"date":"2023-04-05","close":2945.6396},{"date":"2023-04-06","close":2873.2429},{"date":"2023-04-07","close":2864.1934},{"date":"2023-04-10","close":2760.1228},{"date":"2023-04-11","close":2972.7881},{"date":"2023-04-12","close":2882.2925},{"date":"2023-04-13","close":2837.0444},{"date":"2023-04-14","close":2805.3708},{"date":"2023-04-17","close":2882.2925},{"date":"2023-04-18","close":2846.094},{"date":"2023-04-19","close":2846.094},{"date":"2023-04-20","close":2714.875},{"date":"2023-04-21","close":2588.1809},{"date":"2023-04-24","close":2547.4578},{"date":"2023-04-25","close":2656.0527},{"date":"2023-04-26","close":2579.1313},{"date":"2023-04-27","close":2601.7554},{"date":"2023-04-28","close":2524.8337},{"date":"2023-05-02","close":2592.7058},{"date":"2023-05-03","close":2642.4783},{"date":"2023-05-04","close":2588.1809},{"date":"2023-05-08","close":2642.4783},{"date":"2023-05-09","close":2619.8545},{"date":"2023-05-10","close":2651.5281},{"date":"2023-05-11","close":2674.1521},{"date":"2023-05-12","close":2696.7761},{"date":"2023-05-15","close":2714.875},{"date":"2023-05-16","close":2877.7676},{"date":"2023-05-17","close":3045.1848},{"date":"2023-05-18","close":3054.2344},{"date":"2023-05-19","close":3031.6106},{"date":"2023-05-22","close":2990.8875},{"date":"2023-05-23","close":2963.7388},{"date":"2023-05-24","close":2995.4121},{"date":"2023-05-25","close":2936.5898},{"date":"2023-05-26","close":2864.1934},{"date":"2023-05-30","close":2945.6396},{"date":"2023-05-31","close":2891.3418},{"date":"2023-06-01","close":3018.0361},{"date":"2023-06-02","close":2932.0652},{"date":"2023-06-05","close":3022.561},{"date":"2023-06-07","close":2999.937},{"date":"2023-06-08","close":2999.937},{"date":"2023-06-09","close":2999.937},{"date":"2023-06-12","close":3027.0859},{"date":"2023-06-13","close":3040.6599},{"date":"2023-06-14","close":2999.937},{"date":"2023-06-15","close":3108.532},{"date":"2023-06-16","close":3099.4822},{"date":"2023-06-19","close":3162.8293},{"date":"2023-06-20","close":3104.0071},{"date":"2023-06-21","close":3076.8582},{"date":"2023-06-22","close":3054.2344},{"date":"2023-06-23","close":3045.1848},{"date":"2023-06-26","close":3031.6106},{"date":"2023-06-27","close":3058.7593},{"date":"2023-06-28","close":3058.7593},{"date":"2023-06-29","close":3049.7097},{"date":"2023-06-30","close":3040.6599},{"date":"2023-07-03","close":3099.4822},{"date":"2023-07-04","close":3153.7798},{"date":"2023-07-05","close":3104.0071},{"date":"2023-07-06","close":3122.1064},{"date":"2023-07-07","close":3090.4326},{"date":"2023-07-10","close":3149.2549},{"date":"2023-07-11","close":3108.532},{"date":"2023-07-12","close":3352.8706},{"date":"2023-07-13","close":3316.6724},{"date":"2023-07-14","close":3235.2261},{"date":"2023-07-17","close":3280.4741},{"date":"2023-07-18","close":3257.8501},{"date":"2023-07-19","close":3194.5029},{"date":"2023-07-20","close":3217.127},{"date":"2023-07-21","close":3199.0278},{"date":"2023-07-24","close":3126.6311},{"date":"2023-07-25","close":3013.5115},{"date":"2023-07-26","close":2814.4204},{"date":"2023-07-27","close":3013.5115},{"date":"2023-07-28","close":3099.4822},{"date":"2023-07-31","close":3226.1768},{"date":"2023-08-01","close":3212.6023},{"date":"2023-08-02","close":3271.4246},{"date":"2023-08-03","close":3579.1101},{"date":"2023-08-04","close":3606.259},{"date":"2023-08-07","close":3456.9409},{"date":"2023-08-08","close":3556.4863},{"date":"2023-08-09","close":3547.4368},{"date":"2023-08-10","close":3656.032},{"date":"2023-08-11","close":3574.5854},{"date":"2023-08-14","close":3443.3665},{"date":"2023-08-16","close":3352.8706},{"date":"2023-08-17","close":3370.9697},{"date":"2023-08-18","close":3199.0278},{"date":"2023-08-21","close":3162.8293},{"date":"2023-08-22","close":3122.1064},{"date":"2023-08-23","close":3180.9285},{"date":"2023-08-24","close":3176.4038},{"date":"2023-08-25","close":3067.8086},{"date":"2023-08-28","close":3167.3542},{"date":"2023-08-29","close":3230.7012},{"date":"2023-08-30","close":3248.8005},{"date":"2023-08-31","close":3235.2261},{"date":"2023-09-01","close":3167.3542},{"date":"2023-09-04","close":3217.127},{"date":"2023-09-05","close":3253.3252},{"date":"2023-09-06","close":3217.127},{"date":"2023-09-07","close":3235.2261},{"date":"2023-09-08","close":3221.6519},{"date":"2023-09-11","close":3357.3953},{"date":"2023-09-12","close":3312.1477},{"date":"2023-09-13","close":3398.1187},{"date":"2023-09-14","close":3370.9697},{"date":"2023-09-15","close":3284.999},{"date":"2023-09-18","close":3189.9783},{"date":"2023-09-19","close":3126.6311},{"date":"2023-09-20","close":3140.2056},{"date":"2023-09-21","close":3067.8086},{"date":"2023-09-22","close":3022.561},{"date":"2023-09-25","close":2963.7388},{"date":"2023-09-26","close":2968.2637},{"date":"2023-09-27","close":3058.7593},{"date":"2023-10-04","close":3008.9866},{"date":"2023-10-05","close":3072.3335},{"date":"2023-10-06","close":3072.3335},{"date":"2023-10-10","close":3117.5815},{"date":"2023-10-11","close":3230.7012},{"date":"2023-10-12","close":3244.2756},{"date":"2023-10-13","close":3185.4534},{"date":"2023-10-16","close":3158.3044},{"date":"2023-10-17","close":3303.0981},{"date":"2023-10-18","close":3325.7219},{"date":"2023-10-19","close":3239.7507},{"date":"2023-10-20","close":3122.1064},{"date":"2023-10-23","close":3099.4822},{"date":"2023-10-24","close":3158.3044},{"date":"2023-10-25","close":3180.9285},{"date":"2023-10-26","close":3027.0859},{"date":"2023-10-27","close":3045.1848},{"date":"2023-10-30","close":3081.3831},{"date":"2023-10-31","close":3058.7593},{"date":"2023-11-01","close":3226.1768},{"date":"2023-11-02","close":3203.5527},{"date":"2023-11-03","close":3171.8789},{"date":"2023-11-06","close":3194.5029},{"date":"2023-11-07","close":3321.1973},{"date":"2023-11-08","close":3194.5029},{"date":"2023-11-09","close":3162.8293},{"date":"2023-11-10","close":3027.0859},{"date":"2023-11-13","close":2990.8875},{"date":"2023-11-14","close":3045.1848},{"date":"2023-11-15","close":3117.5815},{"date":"2023-11-16","close":3126.6311},{"date":"2023-11-17","close":3049.7097},{"date":"2023-11-20","close":3049.7097},{"date":"2023-11-21","close":3140.2056},{"date":"2023-11-22","close":3131.156},{"date":"2023-11-23","close":3072.3335},{"date":"2023-11-24","close":3058.7593},{"date":"2023-11-27","close":2977.313},{"date":"2023-11-28","close":2800.8459},{"date":"2023-11-29","close":2809.8955},{"date":"2023-11-30","close":2846.094},{"date":"2023-12-01","close":2846.094},{"date":"2023-12-04","close":2895.8667},{"date":"2023-12-05","close":2805.3708},{"date":"2023-12-06","close":2855.1436},{"date":"2023-12-07","close":2814.4204},{"date":"2023-12-08","close":2814.4204},{"date":"2023-12-11","close":2805.3708},{"date":"2023-12-12","close":2809.8955},{"date":"2023-12-13","close":2787.2717},{"date":"2023-12-14","close":2796.3213},{"date":"2023-12-15","close":2805.3708},{"date":"2023-12-18","close":2818.9451},{"date":"2023-12-19","close":2827.9949},{"date":"2023-12-20","close":2787.2717},{"date":"2023-12-21","close":2787.2717},{"date":"2023-12-22","close":2778.2222},{"date":"2023-12-26","close":2782.7468},{"date":"2023-12-27","close":2857.0771},{"date":"2023-12-28","close":2880.3057},{"date":"2024-01-02","close":2931.4077},{"date":"2024-01-03","close":2908.1794},{"date":"2024-01-04","close":2871.0142},{"date":"2024-01-05","close":2889.5969},{"date":"2024-01-08","close":2917.4707},{"date":"2024-01-09","close":2959.2817},{"date":"2024-01-10","close":2931.4077},{"date":"2024-01-11","close":2898.8882},{"date":"2024-01-12","close":2875.6599},{"date":"2024-01-15","close":2833.8489},{"date":"2024-01-16","close":2778.1013},{"date":"2024-01-17","close":2699.1252},{"date":"2024-01-18","close":2731.6448},{"date":"2024-01-19","close":2736.2905},{"date":"2024-01-22","close":2722.3535},{"date":"2024-01-23","close":2764.1643},{"date":"2024-01-24","close":2750.2273},{"date":"2024-01-25","close":2708.4165},{"date":"2024-01-26","close":2736.2905},{"date":"2024-01-29","close":2722.3535},{"date":"2024-01-30","close":2726.999},{"date":"2024-01-31","close":2675.897},{"date":"2024-02-01","close":2675.897},{"date":"2024-02-02","close":2699.1252},{"date":"2024-02-05","close":2699.1252},{"date":"2024-02-06","close":2694.4795},{"date":"2024-02-07","close":2689.8337},{"date":"2024-02-08","close":2680.5425},{"date":"2024-02-13","close":2703.7708},{"date":"2024-02-14","close":2773.4556},{"date":"2024-02-15","close":2754.873},{"date":"2024-02-16","close":2754.873},{"date":"2024-02-19","close":2754.873},{"date":"2024-02-20","close":2736.2905},{"date":"2024-02-21","close":2750.2273},{"date":"2024-02-22","close":2754.873},{"date":"2024-02-23","close":2726.999},{"date":"2024-02-26","close":2708.4165},{"date":"2024-02-27","close":2680.5425},{"date":"2024-02-28","close":2661.96},{"date":"2024-02-29","close":2634.0859},{"date":"2024-03-04","close":2666.6055},{"date":"2024-03-05","close":2643.3772},{"date":"2024-03-06","close":2620.1489},{"date":"2024-03-07","close":2620.1489},{"date":"2024-03-08","close":2634.0859},{"date":"2024-03-11","close":2629.4402},{"date":"2024-03-12","close":2624.7947},{"date":"2024-03-13","close":2652.6685},{"date":"2024-03-14","close":2648.0229},{"date":"2024-03-15","close":2643.3772},{"date":"2024-03-18","close":2643.3772},{"date":"2024-03-19","close":2638.7317},{"date":"2024-03-20","close":2675.897},{"date":"2024-03-21","close":2671.2512},{"date":"2024-03-22","close":2638.7317},{"date":"2024-03-25","close":2629.4402},{"date":"2024-03-26","close":2596.9207},{"date":"2024-03-27","close":2592.2749},{"date":"2024-03-28","close":2587.6294},{"date":"2024-03-29","close":2582.9836},{"date":"2024-04-01","close":2587.6294},{"date":"2024-04-02","close":2559.7554},{"date":"2024-04-03","close":2555.1099},{"date":"2024-04-04","close":2550.4641},{"date":"2024-04-05","close":2545.8184},{"date":"2024-04-08","close":2499.3618},{"date":"2024-04-09","close":2499.3618},{"date":"2024-04-11","close":2494.7163},{"date":"2024-04-12","close":2513.2988},{"date":"2024-04-15","close":2480.7793},{"date":"2024-04-16","close":2443.6143},{"date":"2024-04-17","close":2457.551},{"date":"2024-04-18","close":2466.8423},{"date":"2024-04-19","close":2415.7402},{"date":"2024-04-22","close":2415.7402},{"date":"2024-04-23","close":2443.6143},{"date":"2024-04-24","close":2508.6531},{"date":"2024-04-25","close":2545.8184},{"date":"2024-04-26","close":2541.1729},{"date":"2024-04-29","close":2541.1729},{"date":"2024-04-30","close":2596.9207},{"date":"2024-05-02","close":2652.6685},{"date":"2024-05-03","close":2634.0859},{"date":"2024-05-07","close":2726.999},{"date":"2024-05-08","close":2912.8252},{"date":"2024-05-09","close":2917.4707},{"date":"2024-05-10","close":2898.8882},{"date":"2024-05-13","close":2829.2034},{"date":"2024-05-14","close":2852.4316},{"date":"2024-05-16","close":2787.3926},{"date":"2024-05-17","close":2838.4946},{"date":"2024-05-20","close":2787.3926},{"date":"2024-05-21","close":2754.873},{"date":"2024-05-22","close":2754.873},{"date":"2024-05-23","close":2736.2905},{"date":"2024-05-24","close":2699.1252},{"date":"2024-05-27","close":2699.1252},{"date":"2024-05-28","close":2703.7708},{"date":"2024-05-29","close":2648.0229},{"date":"2024-05-30","close":2629.4402},{"date":"2024-05-31","close":2713.062},{"date":"2024-06-03","close":2708.4165},{"date":"2024-06-04","close":2703.7708},{"date":"2024-06-05","close":2671.2512},{"date":"2024-06-07","close":2703.7708},{"date":"2024-06-10","close":2685.1882},{"date":"2024-06-11","close":2634.0859},{"date":"2024-06-12","close":2620.1489},{"date":"2024-06-13","close":2587.6294},{"date":"2024-06-14","close":2578.3381},{"date":"2024-06-17","close":2573.6924},{"date":"2024-06-18","close":2545.8184},{"date":"2024-06-19","close":2517.9446},{"date":"2024-06-20","close":2513.2988},{"date":"2024-06-21","close":2485.4248},{"date":"2024-06-24","close":2485.4248},{"date":"2024-06-25","close":2508.6531},{"date":"2024-06-26","close":2490.0706},{"date":"2024-06-27","close":2494.7163},{"date":"2024-06-28","close":2550.4641},{"date":"2024-07-01","close":2555.1099},{"date":"2024-07-02","close":2517.9446},{"date":"2024-07-03","close":2499.3618},{"date":"2024-07-04","close":2480.7793},{"date":"2024-07-05","close":2448.2598},{"date":"2024-07-08","close":2634.0859},{"date":"2024-07-09","close":2661.96},{"date":"2024-07-10","close":2713.062},{"date":"2024-07-11","close":2675.897},{"date":"2024-07-12","close":2638.7317},{"date":"2024-07-15","close":2624.7947},{"date":"2024-07-16","close":2592.2749},{"date":"2024-07-17","close":2601.5664},{"date":"2024-07-18","close":2587.6294},{"date":"2024-07-19","close":2522.5901},{"date":"2024-07-22","close":2443.6143},{"date":"2024-07-23","close":2466.8423},{"date":"2024-07-24","close":2471.488},{"date":"2024-07-25","close":2452.9055},{"date":"2024-07-26","close":2466.8423},{"date":"2024-07-29","close":2490.0706},{"date":"2024-07-30","close":2462.1965},{"date":"2024-07-31","close":2480.7793},{"date":"2024-08-01","close":2522.5901},{"date":"2024-08-02","close":2406.449},{"date":"2024-08-05","close":2146.2922},{"date":"2024-08-06","close":2202.04},{"date":"2024-08-07","close":2257.7878},{"date":"2024-08-08","close":2262.4336},{"date":"2024-08-09","close":2304.2444},{"date":"2024-08-12","close":2350.7012},{"date":"2024-08-13","close":2308.8901},{"date":"2024-08-14","close":2304.2444},{"date":"2024-08-16","close":2350.7012},{"date":"2024-08-19","close":2318.1814},{"date":"2024-08-20","close":2341.4097},{"date":"2024-08-21","close":2336.7642},{"date":"2024-08-22","close":2276.3706},{"date":"2024-08-23","close":2211.3313},{"date":"2024-08-26","close":2192.7488},{"date":"2024-08-27","close":2220.6226},{"date":"2024-08-28","close":2225.2683},{"date":"2024-08-29","close":2281.0161},{"date":"2024-08-30","close":2285.6619},{"date":"2024-09-02","close":2225.2683},{"date":"2024-09-03","close":2220.6226},{"date":"2024-09-04","close":2146.2922},{"date":"2024-09-05","close":2146.2922},{"date":"2024-09-06","close":2104.4814},{"date":"2024-09-09","close":2146.2922},{"date":"2024-09-10","close":2146.2922},{"date":"2024-09-11","close":2127.7097},{"date":"2024-09-12","close":2257.7878},{"date":"2024-09-13","close":2276.3706},{"date":"2024-09-19","close":2350.7012},{"date":"2024-09-20","close":2341.4097},{"date":"2024-09-23","close":2304.2444},{"date":"2024-09-24","close":2327.4727},{"date":"2024-09-25","close":2276.3706},{"date":"2024-09-26","close":2308.8901},{"date":"2024-09-27","close":2299.5989},{"date":"2024-09-30","close":2253.1423},{"date":"2024-10-02","close":2197.3943},{"date":"2024-10-04","close":2211.3313},{"date":"2024-10-07","close":2239.2053},{"date":"2024-10-08","close":2253.1423},{"date":"2024-10-10","close":2262.4336},{"date":"2024-10-11","close":2248.4966},{"date":"2024-10-14","close":2276.3706},{"date":"2024-10-15","close":2248.4966},{"date":"2024-10-16","close":2285.6619},{"date":"2024-10-17","close":2257.7878},{"date":"2024-10-18","close":2248.4966},{"date":"2024-10-21","close":2253.1423},{"date":"2024-10-22","close":2243.8508},{"date":"2024-10-23","close":2262.4336},{"date":"2024-10-24","close":2262.4336},{"date":"2024-10-25","close":2211.3313},{"date":"2024-10-28","close":2253.1423},{"date":"2024-10-29","close":2248.4966},{"date":"2024-10-30","close":2211.3313},{"date":"2024-10-31","close":2215.9771},{"date":"2024-11-01","close":2239.2053},{"date":"2024-11-04","close":2304.2444},{"date":"2024-11-05","close":2281.0161},{"date":"2024-11-06","close":2304.2444},{"date":"2024-11-07","close":2304.2444},{"date":"2024-11-08","close":2243.8508},{"date":"2024-11-11","close":2192.7488},{"date":"2024-11-12","close":2160.229},{"date":"2024-11-13","close":2085.8989},{"date":"2024-11-14","close":2053.3792},{"date":"2024-11-15","close":2081.2532},{"date":"2024-11-18","close":2090.5444},{"date":"2024-11-19","close":2090.5444},{"date":"2024-11-20","close":2081.2532},{"date":"2024-11-21","close":2058.0249},{"date":"2024-11-22","close":2085.8989},{"date":"2024-11-25","close":2109.1272},{"date":"2024-11-26","close":2090.5444},{"date":"2024-11-27","close":2090.5444},{"date":"2024-11-28","close":2081.2532},{"date":"2024-11-29","close":2062.6707},{"date":"2024-12-02","close":2044.0879},{"date":"2024-12-03","close":2090.5444},{"date":"2024-12-04","close":2025.5054},{"date":"2024-12-05","close":1992.9856},{"date":"2024-12-06","close":1979.0487},{"date":"2024-12-09","close":1923.3008},{"date":"2024-12-10","close":1997.6313},{"date":"2024-12-11","close":2034.7966},{"date":"2024-12-12","close":2053.3792},{"date":"2024-12-13","close":2118.4185},{"date":"2024-12-16","close":2118.4185},{"date":"2024-12-17","close":2099.8357},{"date":"2024-12-18","close":2104.4814},{"date":"2024-12-19","close":2076.6074},{"date":"2024-12-20","close":2048.7336},{"date":"2024-12-23","close":2062.6707},{"date":"2024-12-24","close":2076.6074},{"date":"2024-12-26","close":2071.9619},{"date":"2024-12-27","close":2144.9182},{"date":"2024-12-30","close":2135.1907},{"date":"2025-01-02","close":2154.6458},{"date":"2025-01-03","close":2154.6458},{"date":"2025-01-06","close":2174.1008},{"date":"2025-01-07","close":2237.3296},{"date":"2025-01-08","close":2271.376},{"date":"2025-01-09","close":2281.1035},{"date":"2025-01-10","close":2320.0137},{"date":"2025-01-13","close":2285.9673},{"date":"2025-01-14","close":2285.9673},{"date":"2025-01-15","close":2310.2861},{"date":"2025-01-16","close":2339.4688},{"date":"2025-01-17","close":2368.6511},{"date":"2025-01-20","close":2412.425},{"date":"2025-01-21","close":2378.3787},{"date":"2025-01-22","close":2363.7874},{"date":"2025-01-23","close":2295.6948},{"date":"2025-01-24","close":2290.8311},{"date":"2025-01-31","close":2251.9209},{"date":"2025-02-03","close":2183.8284},{"date":"2025-02-04","close":2222.7383},{"date":"2025-02-05","close":2334.605},{"date":"2025-02-06","close":2422.1526},{"date":"2025-02-07","close":2465.9265},{"date":"2025-02-10","close":2529.1553},{"date":"2025-02-11","close":2519.4277},{"date":"2025-02-12","close":2519.4277},{"date":"2025-02-13","close":2529.1553},{"date":"2025-02-14","close":2529.1553},{"date":"2025-02-17","close":2548.6104},{"date":"2025-02-18","close":2480.5176},{"date":"2025-02-19","close":2480.5176},{"date":"2025-02-20","close":2490.2451},{"date":"2025-02-21","close":2485.3813},{"date":"2025-02-24","close":2480.5176},{"date":"2025-02-25","close":2446.4714},{"date":"2025-02-26","close":2461.0627},{"date":"2025-02-27","close":2412.425},{"date":"2025-02-28","close":2339.4688},{"date":"2025-03-04","close":2339.4688},{"date":"2025-03-05","close":2358.9236},{"date":"2025-03-06","close":2363.7874},{"date":"2025-03-07","close":2310.2861},{"date":"2025-03-10","close":2285.9673},{"date":"2025-03-11","close":2261.6484},{"date":"2025-03-12","close":2281.1035},{"date":"2025-03-13","close":2290.8311},{"date":"2025-03-14","close":2290.8311},{"date":"2025-03-17","close":2300.5586},{"date":"2025-03-18","close":2295.6948},{"date":"2025-03-19","close":2295.6948},{"date":"2025-03-20","close":2227.6021},{"date":"2025-03-21","close":2188.6921},{"date":"2025-03-24","close":2149.782},{"date":"2025-03-25","close":2188.6921},{"date":"2025-03-26","close":2198.4197},{"date":"2025-03-27","close":2183.8284},{"date":"2025-03-28","close":2154.6458},{"date":"2025-03-31","close":2071.9619},{"date":"2025-04-01","close":2178.9646},{"date":"2025-04-02","close":2237.3296},{"date":"2025-04-03","close":2178.9646},{"date":"2025-04-04","close":2237.3296},{"date":"2025-04-07","close":2164.3733},{"date":"2025-04-08","close":2397.8337},{"date":"2025-04-09","close":2397.8337},{"date":"2025-04-10","close":2427.0164},{"date":"2025-04-11","close":2422.1526},{"date":"2025-04-14","close":2368.6511},{"date":"2025-04-15","close":2417.2888},{"date":"2025-04-16","close":2388.1062},{"date":"2025-04-17","close":2397.8337},{"date":"2025-04-18","close":2519.4277},{"date":"2025-04-21","close":2558.3379},{"date":"2025-04-22","close":2538.8828},{"date":"2025-04-23","close":2504.8364},{"date":"2025-04-24","close":2495.1089},{"date":"2025-04-25","close":2514.564},{"date":"2025-04-28","close":2524.2915},{"date":"2025-04-29","close":2602.1116},{"date":"2025-04-30","close":2631.2942},{"date":"2025-05-02","close":2713.9783},{"date":"2025-05-07","close":2699.387},{"date":"2025-05-08","close":2772.3433},{"date":"2025-05-09","close":2641.0217},{"date":"2025-05-12","close":2655.613},{"date":"2025-05-13","close":2718.842},{"date":"2025-05-14","close":2762.6157},{"date":"2025-05-15","close":2679.9319},{"date":"2025-05-16","close":2611.8391},{"date":"2025-05-19","close":2665.3406},{"date":"2025-05-20","close":2709.1145},{"date":"2025-05-21","close":2738.2969},{"date":"2025-05-22","close":2762.6157},{"date":"2025-05-23","close":2728.5693},{"date":"2025-05-26","close":2675.0681},{"date":"2025-05-27","close":2665.3406},{"date":"2025-05-28","close":2718.842},{"date":"2025-05-29","close":2752.8882},{"date":"2025-05-30","close":2762.6157},{"date":"2025-06-02","close":2723.7058},{"date":"2025-06-04","close":2820.981},{"date":"2025-06-05","close":2811.2534},{"date":"2025-06-09","close":2835.5723},{"date":"2025-06-10","close":2884.2097},{"date":"2025-06-11","close":2918.2561},{"date":"2025-06-12","close":2908.5286},{"date":"2025-06-13","close":2913.3923},{"date":"2025-06-16","close":2893.9373},{"date":"2025-06-17","close":2845.2998},{"date":"2025-06-18","close":2840.436},{"date":"2025-06-19","close":2864.7546},{"date":"2025-06-20","close":2859.8909},{"date":"2025-06-23","close":2752.8882},{"date":"2025-06-24","close":2777.207},{"date":"2025-06-25","close":2830.7085},{"date":"2025-06-26","close":2820.981},{"date":"2025-06-27","close":2801.5259},{"date":"2025-06-30","close":2806.3896},{"date":"2025-07-01","close":2835.5723},{"date":"2025-07-02","close":2835.5723},{"date":"2025-07-03","close":2845.2998},{"date":"2025-07-04","close":2835.5723},{"date":"2025-07-07","close":2835.5723},{"date":"2025-07-08","close":2869.6184},{"date":"2025-07-09","close":2864.7546},{"date":"2025-07-10","close":2889.0735},{"date":"2025-07-11","close":2903.6648},{"date":"2025-07-14","close":2986.3486},{"date":"2025-07-15","close":3000.9399},{"date":"2025-07-16","close":3054.4414},{"date":"2025-07-17","close":3054.4414},{"date":"2025-07-18","close":2976.6213},{"date":"2025-07-21","close":2957.1663},{"date":"2025-07-22","close":2898.801},{"date":"2025-07-23","close":2903.6648},{"date":"2025-07-24","close":2859.8909},{"date":"2025-07-25","close":2850.1636},{"date":"2025-07-28","close":2840.436},{"date":"2025-07-29","close":2850.1636},{"date":"2025-07-30","close":2859.8909},{"date":"2025-07-31","close":2942.575},{"date":"2025-08-01","close":2903.6648},{"date":"2025-08-04","close":2874.4822},{"date":"2025-08-05","close":2884.2097},{"date":"2025-08-06","close":2884.2097},{"date":"2025-08-07","close":2884.2097},{"date":"2025-08-08","close":2937.7112},{"date":"2025-08-11","close":2889.0735},{"date":"2025-08-12","close":2864.7546},{"date":"2025-08-13","close":2845.2998},{"date":"2025-08-14","close":2830.7085},{"date":"2025-08-18","close":2869.6184},{"date":"2025-08-19","close":2641.0217},{"date":"2025-08-20","close":2679.9319},{"date":"2025-08-21","close":2704.2507},{"date":"2025-08-22","close":2665.3406},{"date":"2025-08-25","close":2694.5232},{"date":"2025-08-26","close":2641.0217},{"date":"2025-08-27","close":2582.6567},{"date":"2025-08-28","close":2611.8391},{"date":"2025-08-29","close":2582.6567},{"date":"2025-09-01","close":2534.019},{"date":"2025-09-02","close":2592.3843},{"date":"2025-09-03","close":2616.7029},{"date":"2025-09-04","close":2597.248},{"date":"2025-09-05","close":2641.0217},{"date":"2025-09-08","close":2645.8855},{"date":"2025-09-09","close":2665.3406},{"date":"2025-09-10","close":2718.842},{"date":"2025-09-11","close":2718.842},{"date":"2025-09-12","close":2704.2507},{"date":"2025-09-15","close":2660.4768},{"date":"2025-09-16","close":2650.7493},{"date":"2025-09-17","close":2621.5667},{"date":"2025-09-18","close":2704.2507},{"date":"2025-09-19","close":2765.0},{"date":"2025-09-22","close":2762.6157},{"date":"2025-09-23","close":2796.6621},{"date":"2025-09-24","close":2811.2534},{"date":"2025-09-25","close":2801.5259},{"date":"2025-09-26","close":2801.5259},{"date":"2025-09-29","close":2782.0708},{"date":"2025-09-30","close":2757.752},{"date":"2025-10-01","close":2859.8909},{"date":"2025-10-02","close":2835.5723},{"date":"2025-10-10","close":2845.2998},{"date":"2025-10-13","close":2835.5723},{"date":"2025-10-14","close":2801.5259},{"date":"2025-10-15","close":2801.5259},{"date":"2025-10-16","close":2806.3896},{"date":"2025-10-17","close":2762.6157},{"date":"2025-10-20","close":2796.6621},{"date":"2025-10-21","close":2806.3896},{"date":"2025-10-22","close":2884.2097},{"date":"2025-10-23","close":2893.9373},{"date":"2025-10-24","close":2908.5286},{"date":"2025-10-27","close":2859.8909},{"date":"2025-10-28","close":2835.5723},{"date":"2025-10-29","close":2816.1172},{"date":"2025-10-30","close":2820.981},{"date":"2025-10-31","close":2767.4795},{"date":"2025-11-03","close":2801.5259},{"date":"2025-11-04","close":2850.1636},{"date":"2025-11-05","close":2957.1663},{"date":"2025-11-06","close":2937.7112},{"date":"2025-11-07","close":2937.7112},{"date":"2025-11-10","close":2913.3923},{"date":"2025-11-11","close":2913.3923},{"date":"2025-11-12","close":2957.1663},{"date":"2025-11-13","close":2971.7576},{"date":"2025-11-14","close":2976.6213},{"date":"2025-11-17","close":3005.8037},{"date":"2025-11-18","close":3020.395},{"date":"2025-11-19","close":3039.8501},{"date":"2025-11-20","close":3044.7139},{"date":"2025-11-21","close":3034.9863},{"date":"2025-11-24","close":3054.4414},{"date":"2025-11-25","close":3137.1252},{"date":"2025-11-26","close":3127.3977},{"date":"2025-11-27","close":3103.0791},{"date":"2025-11-28","close":3234.4006},{"date":"2025-12-01","close":3287.9019},{"date":"2025-12-02","close":3317.0845},{"date":"2025-12-03","close":3278.1743},{"date":"2025-12-04","close":3229.5369},{"date":"2025-12-05","close":3185.7629},{"date":"2025-12-08","close":3190.6267},{"date":"2025-12-09","close":3210.0818},{"date":"2025-12-10","close":3219.8093},{"date":"2025-12-11","close":3219.8093},{"date":"2025-12-12","close":3263.583},{"date":"2025-12-15","close":3268.4468},{"date":"2025-12-16","close":3263.583},{"date":"2025-12-17","close":3263.583},{"date":"2025-12-18","close":3263.583},{"date":"2025-12-19","close":3326.812},{"date":"2025-12-22","close":3351.1309},{"date":"2025-12-23","close":3346.2671},{"date":"2025-12-24","close":3307.3569},{"date":"2025-12-26","close":3570.0},{"date":"2025-12-29","close":3495.0},{"date":"2025-12-30","close":3525.0},{"date":"2026-01-02","close":3650.0},{"date":"2026-01-05","close":3815.0},{"date":"2026-01-06","close":3990.0},{"date":"2026-01-07","close":3980.0},{"date":"2026-01-08","close":4150.0},{"date":"2026-01-09","close":3915.0},{"date":"2026-01-12","close":4085.0},{"date":"2026-01-13","close":4275.0},{"date":"2026-01-14","close":4515.0},{"date":"2026-01-15","close":4420.0},{"date":"2026-01-16","close":4090.0},{"date":"2026-01-19","close":4165.0},{"date":"2026-01-20","close":3955.0},{"date":"2026-01-21","close":3770.0},{"date":"2026-01-22","close":3730.0},{"date":"2026-01-23","close":3750.0},{"date":"2026-01-26","close":3775.0},{"date":"2026-01-27","close":3785.0},{"date":"2026-01-28","close":3755.0},{"date":"2026-01-29","close":3795.0},{"date":"2026-01-30","close":3835.0},{"date":"2026-02-02","close":4065.0},{"date":"2026-02-03","close":4330.0},{"date":"2026-02-04","close":4205.0},{"date":"2026-02-05","close":4295.0},{"date":"2026-02-06","close":4220.0},{"date":"2026-02-09","close":4185.0},{"date":"2026-02-10","close":4145.0},{"date":"2026-02-11","close":3975.0},{"date":"2026-02-12","close":3995.0},{"date":"2026-02-13","close":3870.0},{"date":"2026-02-19","close":3850.0},{"date":"2026-02-20","close":3835.0},{"date":"2026-02-23","close":3900.0},{"date":"2026-02-24","close":3840.0},{"date":"2026-02-25","close":3725.0},{"date":"2026-02-26","close":3555.0},{"date":"2026-02-27","close":3425.0},{"date":"2026-03-03","close":3270.0},{"date":"2026-03-04","close":3150.0},{"date":"2026-03-05","close":3190.0},{"date":"2026-03-06","close":3265.0},{"date":"2026-03-09","close":3095.0},{"date":"2026-03-10","close":3090.0},{"date":"2026-03-11","close":3115.0},{"date":"2026-03-12","close":3065.0},{"date":"2026-03-13","close":3090.0},{"date":"2026-03-16","close":3055.0},{"date":"2026-03-17","close":3045.0},{"date":"2026-03-18","close":3050.0},{"date":"2026-03-19","close":3045.0},{"date":"2026-03-20","close":3090.0},{"date":"2026-03-23","close":3000.0},{"date":"2026-03-24","close":3070.0},{"date":"2026-03-25","close":3090.0},{"date":"2026-03-26","close":3100.0},{"date":"2026-03-27","close":3040.0},{"date":"2026-03-30","close":2960.0},{"date":"2026-03-31","close":2860.0},{"date":"2026-04-01","close":2950.0},{"date":"2026-04-02","close":2855.0},{"date":"2026-04-03","close":2900.0},{"date":"2026-04-06","close":2940.0},{"date":"2026-04-07","close":2945.0},{"date":"2026-04-08","close":3105.0},{"date":"2026-04-09","close":3050.0},{"date":"2026-04-10","close":3120.0},{"date":"2026-04-13","close":3110.0},{"date":"2026-04-14","close":3150.0},{"date":"2026-04-15","close":3185.0},{"date":"2026-04-16","close":3170.0},{"date":"2026-04-17","close":3750.0},{"date":"2026-04-20","close":3765.0},{"date":"2026-04-21","close":3800.0},{"date":"2026-04-22","close":3715.0},{"date":"2026-04-23","close":3570.0},{"date":"2026-04-24","close":3550.0},{"date":"2026-04-27","close":3510.0},{"date":"2026-04-28","close":3370.0},{"date":"2026-04-29","close":3330.0},{"date":"2026-04-30","close":3270.0},{"date":"2026-05-04","close":3200.0},{"date":"2026-05-06","close":3150.0},{"date":"2026-05-07","close":3070.0},{"date":"2026-05-08","close":3120.0},{"date":"2026-05-11","close":2940.0},{"date":"2026-05-12","close":2890.0},{"date":"2026-05-13","close":2820.0},{"date":"2026-05-14","close":2805.0},{"date":"2026-05-15","close":2780.0},{"date":"2026-05-18","close":2670.0},{"date":"2026-05-19","close":2660.0},{"date":"2026-05-20","close":2565.0},{"date":"2026-05-21","close":2590.0},{"date":"2026-05-22","close":2785.0},{"date":"2026-05-26","close":2650.0},{"date":"2026-05-27","close":2455.0},{"date":"2026-05-28","close":2435.0},{"date":"2026-05-29","close":2415.0},{"date":"2026-06-01","close":2300.0},{"date":"2026-06-02","close":2295.0},{"date":"2026-06-04","close":2270.0},{"date":"2026-06-05","close":2220.0},{"date":"2026-06-08","close":2045.0},{"date":"2026-06-09","close":2185.0},{"date":"2026-06-10","close":2155.0},{"date":"2026-06-11","close":2195.0},{"date":"2026-06-12","close":2225.0},{"date":"2026-06-15","close":2240.0},{"date":"2026-06-16","close":2195.0},{"date":"2026-06-17","close":2205.0},{"date":"2026-06-18","close":2100.0},{"date":"2026-06-19","close":2090.0},{"date":"2026-06-22","close":2000.0},{"date":"2026-06-23","close":1871.0},{"date":"2026-06-24","close":1932.0},{"date":"2026-06-25","close":1900.0},{"date":"2026-06-26","close":1830.0},{"date":"2026-06-29","close":1945.0},{"date":"2026-06-30","close":2030.0},{"date":"2026-07-01","close":2030.0},{"date":"2026-07-02","close":1999.0},{"date":"2026-07-03","close":2025.0},{"date":"2026-07-06","close":2075.0},{"date":"2026-07-07","close":2080.0},{"date":"2026-07-08","close":2040.0},{"date":"2026-07-09","close":2015.0},{"date":"2026-07-10","close":2180.0},{"date":"2026-07-13","close":2115.0},{"date":"2026-07-14","close":2185.0},{"date":"2026-07-15","close":2305.0},{"date":"2026-07-16","close":2385.0},{"date":"2026-07-20","close":2315.0},{"date":"2026-07-21","close":2270.0},{"date":"2026-07-22","close":2245.0},{"date":"2026-07-23","close":2275.0},{"date":"2026-07-24","close":2240.0},{"date":"2026-07-27","close":2180.0},{"date":"2026-07-28","close":2030.0},{"date":"2026-07-29","close":1900.0},{"date":"2026-07-30","close":1987.0},{"date":"2026-07-31","close":2095.0},{"date":"2026-08-03","close":2165.0},{"date":"2026-08-04","close":2235.0},{"date":"2026-08-05","close":2290.0},{"date":"2026-08-06","close":2310.0},{"date":"2026-08-07","close":2260.0},{"date":"2026-08-10","close":2315.0},{"date":"2026-08-11","close":2320.0},{"date":"2026-08-12","close":2310.0},{"date":"2026-08-13","close":2290.0},{"date":"2026-08-14","close":2300.0},{"date":"2026-08-18","close":2315.0},{"date":"2026-08-19","close":2310.0},{"date":"2026-08-20","close":2335.0},{"date":"2026-08-21","close":2345.0},{"date":"2026-08-24","close":2345.0},{"date":"2026-08-25","close":2390.0},{"date":"2026-08-26","close":2385.0},{"date":"2026-08-27","close":2430.0},{"date":"2026-08-28","close":2400.0},{"date":"2026-08-31","close":2355.0},{"date":"2026-09-01","close":2300.0},{"date":"2026-09-02","close":2265.0},{"date":"2026-09-03","close":2240.0},{"date":"2026-09-04","close":2225.0},{"date":"2026-09-07","close":2235.0},{"date":"2026-09-08","close":2220.0},{"date":"2026-09-09","close":2240.0},{"date":"2026-09-10","close":2235.0},{"date":"2026-09-11","close":2240.0},{"date":"2026-09-14","close":2210.0},{"date":"2026-09-15","close":2180.0},{"date":"2026-09-16","close":2265.0},{"date":"2026-09-17","close":2340.0},{"date":"2026-09-18","close":2315.0},{"date":"2026-09-21","close":2300.0},{"date":"2026-09-22","close":2290.0},{"date":"2026-09-23","close":2340.0},{"date":"2026-09-28","close":2325.0},{"date":"2026-09-29","close":2290.0},{"date":"2026-09-30","close":2290.0},{"date":"2026-10-01","close":2325.0},{"date":"2026-10-02","close":2350.0},{"date":"2026-10-06","close":2355.0},{"date":"2026-10-07","close":2360.0},{"date":"2026-10-08","close":2360.0},{"date":"2026-10-12","close":2305.0},{"date":"2026-10-13","close":2280.0},{"date":"2026-10-14","close":2340.0},{"date":"2026-10-15","close":2315.0},{"date":"2026-10-16","close":2315.0},{"date":"2026-10-19","close":2385.0},{"date":"2026-10-20","close":2330.0},{"date":"2026-10-21","close":2575.0},{"date":"2026-10-22","close":2610.0},{"date":"2026-10-23","close":2535.0}],"chart_data":[{"date":"2024-10-23","open":2244,"high":2309,"low":2235,"close":2262,"volume":66096,"rsi_14":51.56,"sma_20":2435.5,"sma_60":2460.08,"sma_120":2648.62},{"date":"2024-10-24","open":2258,"high":2272,"low":2248,"close":2262,"volume":15419,"rsi_14":63.46,"sma_20":2433.25,"sma_60":2456.42,"sma_120":2646.42},{"date":"2024-10-25","open":2262,"high":2276,"low":2211,"close":2211,"volume":26849,"rsi_14":50.0,"sma_20":2427.0,"sma_60":2451.75,"sma_120":2643.42},{"date":"2024-10-28","open":2216,"high":2258,"low":2197,"close":2253,"volume":20618,"rsi_14":52.38,"sma_20":2425.75,"sma_60":2448.17,"sma_120":2640.83},{"date":"2024-10-29","open":2253,"high":2258,"low":2230,"close":2248,"volume":17884,"rsi_14":49.18,"sma_20":2422.5,"sma_60":2444.25,"sma_120":2638.21},{"date":"2024-10-30","open":2248,"high":2262,"low":2207,"close":2211,"volume":35375,"rsi_14":41.79,"sma_20":2417.75,"sma_60":2439.25,"sma_120":2634.75},{"date":"2024-10-31","open":2193,"high":2235,"low":2179,"close":2216,"volume":29768,"rsi_14":44.62,"sma_20":2415.75,"sma_60":2434.83,"sma_120":2630.83},{"date":"2024-11-01","open":2211,"high":2258,"low":2202,"close":2239,"volume":27997,"rsi_14":43.75,"sma_20":2418.0,"sma_60":2430.5,"sma_120":2627.29},{"date":"2024-11-04","open":2235,"high":2304,"low":2230,"close":2304,"volume":63847,"rsi_14":58.33,"sma_20":2423.0,"sma_60":2426.58,"sma_120":2623.5},{"date":"2024-11-05","open":2314,"high":2314,"low":2276,"close":2281,"volume":19444,"rsi_14":49.28,"sma_20":2425.25,"sma_60":2424.33,"sma_120":2617.83},{"date":"2024-11-06","open":2290,"high":2318,"low":2244,"close":2304,"volume":25225,"rsi_14":57.35,"sma_20":2428.0,"sma_60":2427.17,"sma_120":2612.33},{"date":"2024-11-07","open":2337,"high":2337,"low":2290,"close":2304,"volume":32856,"rsi_14":51.32,"sma_20":2427.75,"sma_60":2428.17,"sma_120":2606.58},{"date":"2024-11-08","open":2244,"high":2267,"low":2221,"close":2244,"volume":28796,"rsi_14":48.72,"sma_20":2427.5,"sma_60":2427.92,"sma_120":2601.33},{"date":"2024-11-11","open":2244,"high":2244,"low":2183,"close":2193,"volume":50527,"rsi_14":43.68,"sma_20":2423.0,"sma_60":2426.67,"sma_120":2595.42},{"date":"2024-11-12","open":2193,"high":2202,"low":2128,"close":2160,"volume":51501,"rsi_14":37.78,"sma_20":2418.25,"sma_60":2424.08,"sma_120":2589.79},{"date":"2024-11-13","open":2160,"high":2160,"low":2044,"close":2086,"volume":59273,"rsi_14":32.08,"sma_20":2407.5,"sma_60":2419.33,"sma_120":2583.04},{"date":"2024-11-14","open":2081,"high":2114,"low":2053,"close":2053,"volume":25702,"rsi_14":33.33,"sma_20":2396.5,"sma_60":2414.75,"sma_120":2576.46},{"date":"2024-11-15","open":2026,"high":2100,"low":2021,"close":2081,"volume":84570,"rsi_14":31.31,"sma_20":2387.5,"sma_60":2410.75,"sma_120":2570.42},{"date":"2024-11-18","open":2081,"high":2118,"low":2072,"close":2091,"volume":53655,"rsi_14":33.0,"sma_20":2378.75,"sma_60":2406.08,"sma_120":2564.46},{"date":"2024-11-19","open":2077,"high":2100,"low":2072,"close":2091,"volume":19847,"rsi_14":35.87,"sma_20":2370.5,"sma_60":2402.0,"sma_120":2558.67},{"date":"2024-11-20","open":2086,"high":2091,"low":2072,"close":2081,"volume":23279,"rsi_14":34.41,"sma_20":2360.75,"sma_60":2397.33,"sma_120":2553.12},{"date":"2024-11-21","open":2081,"high":2081,"low":2058,"close":2058,"volume":32817,"rsi_14":29.03,"sma_20":2349.75,"sma_60":2392.33,"sma_120":2547.38},{"date":"2024-11-22","open":2058,"high":2091,"low":2058,"close":2086,"volume":42696,"rsi_14":22.35,"sma_20":2343.0,"sma_60":2388.92,"sma_120":2541.83},{"date":"2024-11-25","open":2086,"high":2123,"low":2067,"close":2109,"volume":45315,"rsi_14":28.24,"sma_20":2335.25,"sma_60":2387.08,"sma_120":2537.0},{"date":"2024-11-26","open":2091,"high":2118,"low":2077,"close":2091,"volume":37550,"rsi_14":22.62,"sma_20":2326.75,"sma_60":2385.25,"sma_120":2532.17},{"date":"2024-11-27","open":2095,"high":2104,"low":2086,"close":2091,"volume":25056,"rsi_14":25.68,"sma_20":2320.25,"sma_60":2382.92,"sma_120":2526.58},{"date":"2024-11-28","open":2095,"high":2118,"low":2072,"close":2081,"volume":30836,"rsi_14":26.03,"sma_20":2313.0,"sma_60":2380.33,"sma_120":2520.96},{"date":"2024-11-29","open":2091,"high":2091,"low":2044,"close":2063,"volume":42070,"rsi_14":28.79,"sma_20":2303.5,"sma_60":2376.42,"sma_120":2515.21},{"date":"2024-12-02","open":2058,"high":2058,"low":2016,"close":2044,"volume":41500,"rsi_14":30.16,"sma_20":2289.5,"sma_60":2372.08,"sma_120":2509.58},{"date":"2024-12-03","open":2035,"high":2091,"low":2035,"close":2091,"volume":16592,"rsi_14":50.88,"sma_20":2279.25,"sma_60":2369.67,"sma_120":2504.08},{"date":"2024-12-04","open":2016,"high":2053,"low":2016,"close":2026,"volume":47051,"rsi_14":45.31,"sma_20":2264.25,"sma_60":2366.17,"sma_120":2498.17},{"date":"2024-12-05","open":2026,"high":2035,"low":1979,"close":1993,"volume":32768,"rsi_14":35.38,"sma_20":2250.0,"sma_60":2363.42,"sma_120":2492.42},{"date":"2024-12-06","open":1993,"high":1993,"low":1928,"close":1979,"volume":108370,"rsi_14":31.82,"sma_20":2235.75,"sma_60":2360.42,"sma_120":2486.67},{"date":"2024-12-09","open":1951,"high":1951,"low":1855,"close":1923,"volume":87852,"rsi_14":26.92,"sma_20":2221.25,"sma_60":2357.17,"sma_120":2480.71},{"date":"2024-12-10","open":1909,"high":2016,"low":1886,"close":1998,"volume":37915,"rsi_14":40.22,"sma_20":2212.5,"sma_60":2354.5,"sma_120":2475.5},{"date":"2024-12-11","open":1979,"high":2067,"low":1979,"close":2035,"volume":52387,"rsi_14":47.37,"sma_20":2209.75,"sma_60":2352.5,"sma_120":2470.67},{"date":"2024-12-12","open":2044,"high":2053,"low":2035,"close":2053,"volume":29418,"rsi_14":46.24,"sma_20":2209.75,"sma_60":2351.17,"sma_120":2466.25},{"date":"2024-12-13","open":2053,"high":2123,"low":2049,"close":2118,"volume":40040,"rsi_14":50.98,"sma_20":2211.75,"sma_60":2348.67,"sma_120":2462.67},{"date":"2024-12-16","open":2109,"high":2142,"low":2081,"close":2118,"volume":50306,"rsi_14":53.06,"sma_20":2213.25,"sma_60":2345.83,"sma_120":2459.12},{"date":"2024-12-17","open":2128,"high":2128,"low":2086,"close":2100,"volume":52141,"rsi_14":50.98,"sma_20":2213.75,"sma_60":2341.33,"sma_120":2455.67},{"date":"2024-12-18","open":2100,"high":2118,"low":2095,"close":2104,"volume":23215,"rsi_14":52.48,"sma_20":2215.0,"sma_60":2337.08,"sma_120":2452.25},{"date":"2024-12-19","open":2086,"high":2104,"low":2053,"close":2077,"volume":30231,"rsi_14":51.46,"sma_20":2216.0,"sma_60":2333.0,"sma_120":2448.38},{"date":"2024-12-20","open":2086,"high":2086,"low":2044,"close":2049,"volume":41224,"rsi_14":50.48,"sma_20":2214.0,"sma_60":2328.0,"sma_120":2444.42},{"date":"2024-12-23","open":2063,"high":2095,"low":2058,"close":2063,"volume":46279,"rsi_14":46.94,"sma_20":2211.5,"sma_60":2324.17,"sma_120":2440.54},{"date":"2024-12-24","open":2095,"high":2100,"low":2072,"close":2077,"volume":62923,"rsi_14":56.32,"sma_20":2210.75,"sma_60":2320.0,"sma_120":2436.29},{"date":"2024-12-26","open":2077,"high":2091,"low":2053,"close":2072,"volume":55177,"rsi_14":60.49,"sma_20":2209.75,"sma_60":2315.92,"sma_120":2431.96},{"date":"2024-12-27","open":2150,"high":2164,"low":2116,"close":2145,"volume":34614,"rsi_14":59.04,"sma_20":2208.0,"sma_60":2312.25,"sma_120":2427.75},{"date":"2024-12-30","open":2145,"high":2150,"low":2111,"close":2135,"volume":26466,"rsi_14":67.12,"sma_20":2206.75,"sma_60":2309.42,"sma_120":2423.62},{"date":"2025-01-02","open":2155,"high":2155,"low":2130,"close":2155,"volume":22795,"rsi_14":60.66,"sma_20":2207.5,"sma_60":2306.67,"sma_120":2419.83},{"date":"2025-01-03","open":2150,"high":2169,"low":2125,"close":2155,"volume":43808,"rsi_14":54.72,"sma_20":2205.75,"sma_60":2303.42,"sma_120":2416.33},{"date":"2025-01-06","open":2174,"high":2179,"low":2150,"close":2174,"volume":24519,"rsi_14":54.72,"sma_20":2208.5,"sma_60":2300.25,"sma_120":2411.33},{"date":"2025-01-07","open":2184,"high":2286,"low":2184,"close":2237,"volume":77181,"rsi_14":53.85,"sma_20":2216.25,"sma_60":2298.0,"sma_120":2406.62},{"date":"2025-01-08","open":2232,"high":2281,"low":2198,"close":2271,"volume":55595,"rsi_14":59.32,"sma_20":2226.5,"sma_60":2296.58,"sma_120":2401.75},{"date":"2025-01-09","open":2286,"high":2286,"low":2262,"close":2281,"volume":55027,"rsi_14":64.91,"sma_20":2240.25,"sma_60":2294.83,"sma_120":2397.29},{"date":"2025-01-10","open":2291,"high":2339,"low":2267,"close":2320,"volume":47114,"rsi_14":68.75,"sma_20":2252.0,"sma_60":2294.25,"sma_120":2393.5},{"date":"2025-01-13","open":2320,"high":2325,"low":2257,"close":2286,"volume":22163,"rsi_14":67.69,"sma_20":2260.0,"sma_60":2292.42,"sma_120":2389.54},{"date":"2025-01-14","open":2291,"high":2320,"low":2267,"close":2286,"volume":28215,"rsi_14":74.58,"sma_20":2267.0,"sma_60":2291.08,"sma_120":2385.88},{"date":"2025-01-15","open":2267,"high":2315,"low":2267,"close":2310,"volume":43124,"rsi_14":75.41,"sma_20":2271.75,"sma_60":2290.33,"sma_120":2382.33},{"date":"2025-01-16","open":2344,"high":2344,"low":2310,"close":2339,"volume":47296,"rsi_14":76.56,"sma_20":2278.0,"sma_60":2290.0,"sma_120":2379.17},{"date":"2025-01-17","open":2339,"high":2388,"low":2335,"close":2369,"volume":39721,"rsi_14":79.71,"sma_20":2286.75,"sma_60":2290.33,"sma_120":2376.83},{"date":"2025-01-20","open":2369,"high":2466,"low":2369,"close":2412,"volume":99419,"rsi_14":87.67,"sma_20":2297.5,"sma_60":2291.08,"sma_120":2375.58},{"date":"2025-01-21","open":2408,"high":2427,"low":2349,"close":2378,"volume":42036,"rsi_14":82.05,"sma_20":2308.0,"sma_60":2291.25,"sma_120":2373.83},{"date":"2025-01-22","open":2359,"high":2383,"low":2344,"close":2364,"volume":42820,"rsi_14":77.92,"sma_20":2319.25,"sma_60":2292.08,"sma_120":2371.92},{"date":"2025-01-23","open":2354,"high":2374,"low":2296,"close":2296,"volume":33412,"rsi_14":65.93,"sma_20":2326.25,"sma_60":2291.0,"sma_120":2369.58},{"date":"2025-01-24","open":2310,"high":2325,"low":2267,"close":2291,"volume":45569,"rsi_14":63.64,"sma_20":2332.25,"sma_60":2289.92,"sma_120":2367.08},{"date":"2025-01-31","open":2286,"high":2305,"low":2237,"close":2252,"volume":36093,"rsi_14":51.81,"sma_20":2336.5,"sma_60":2288.83,"sma_120":2364.04},{"date":"2025-02-03","open":2247,"high":2247,"low":2145,"close":2184,"volume":52200,"rsi_14":40.0,"sma_20":2338.5,"sma_60":2286.5,"sma_120":2360.67},{"date":"2025-02-04","open":2164,"high":2242,"low":2164,"close":2223,"volume":17905,"rsi_14":43.75,"sma_20":2343.0,"sma_60":2284.42,"sma_120":2357.46},{"date":"2025-02-05","open":2223,"high":2344,"low":2218,"close":2335,"volume":55520,"rsi_14":51.35,"sma_20":2352.25,"sma_60":2283.08,"sma_120":2354.83},{"date":"2025-02-06","open":2310,"high":2466,"low":2310,"close":2422,"volume":110555,"rsi_14":61.48,"sma_20":2366.0,"sma_60":2283.67,"sma_120":2354.0},{"date":"2025-02-07","open":2422,"high":2500,"low":2344,"close":2466,"volume":143344,"rsi_14":64.12,"sma_20":2381.0,"sma_60":2284.58,"sma_120":2355.88},{"date":"2025-02-10","open":2466,"high":2534,"low":2412,"close":2529,"volume":129049,"rsi_14":66.19,"sma_20":2396.0,"sma_60":2287.42,"sma_120":2357.79},{"date":"2025-02-11","open":2534,"high":2563,"low":2515,"close":2519,"volume":78053,"rsi_14":63.7,"sma_20":2408.75,"sma_60":2290.33,"sma_120":2359.12},{"date":"2025-02-12","open":2534,"high":2534,"low":2461,"close":2519,"volume":59373,"rsi_14":62.02,"sma_20":2421.0,"sma_60":2294.17,"sma_120":2360.42},{"date":"2025-02-13","open":2519,"high":2549,"low":2427,"close":2529,"volume":115515,"rsi_14":59.84,"sma_20":2431.75,"sma_60":2298.75,"sma_120":2361.42},{"date":"2025-02-14","open":2544,"high":2568,"low":2510,"close":2529,"volume":85419,"rsi_14":63.48,"sma_20":2444.25,"sma_60":2304.67,"sma_120":2362.0},{"date":"2025-02-17","open":2505,"high":2549,"low":2456,"close":2549,"volume":67103,"rsi_14":66.38,"sma_20":2457.75,"sma_60":2311.5,"sma_120":2363.12},{"date":"2025-02-18","open":2539,"high":2539,"low":2451,"close":2481,"volume":97092,"rsi_14":66.38,"sma_20":2466.5,"sma_60":2316.67,"sma_120":2363.71},{"date":"2025-02-19","open":2481,"high":2515,"low":2456,"close":2481,"volume":40353,"rsi_14":66.96,"sma_20":2473.75,"sma_60":2321.67,"sma_120":2363.88},{"date":"2025-02-20","open":2485,"high":2495,"low":2461,"close":2490,"volume":22512,"rsi_14":72.48,"sma_20":2480.0,"sma_60":2326.83,"sma_120":2364.42},{"date":"2025-02-21","open":2485,"high":2524,"low":2446,"close":2485,"volume":67059,"rsi_14":82.29,"sma_20":2483.75,"sma_60":2332.08,"sma_120":2364.71},{"date":"2025-02-24","open":2485,"high":2500,"low":2442,"close":2481,"volume":49464,"rsi_14":79.78,"sma_20":2489.0,"sma_60":2337.67,"sma_120":2365.0},{"date":"2025-02-25","open":2476,"high":2485,"low":2437,"close":2446,"volume":39746,"rsi_14":65.75,"sma_20":2493.25,"sma_60":2342.17,"sma_120":2365.54},{"date":"2025-02-26","open":2456,"high":2476,"low":2437,"close":2461,"volume":21452,"rsi_14":56.9,"sma_20":2501.75,"sma_60":2346.5,"sma_120":2366.79},{"date":"2025-02-27","open":2461,"high":2476,"low":2398,"close":2412,"volume":80513,"rsi_14":40.68,"sma_20":2508.0,"sma_60":2350.33,"sma_120":2367.79},{"date":"2025-02-28","open":2403,"high":2403,"low":2305,"close":2339,"volume":107192,"rsi_14":18.03,"sma_20":2512.5,"sma_60":2352.92,"sma_120":2367.92},{"date":"2025-03-04","open":2335,"high":2364,"low":2286,"close":2339,"volume":44301,"rsi_14":18.64,"sma_20":2520.5,"sma_60":2355.67,"sma_120":2368.0},{"date":"2025-03-05","open":2320,"high":2369,"low":2320,"close":2359,"volume":29597,"rsi_14":23.81,"sma_20":2527.5,"sma_60":2359.08,"sma_120":2367.75},{"date":"2025-03-06","open":2339,"high":2408,"low":2335,"close":2364,"volume":18541,"rsi_14":22.58,"sma_20":2529.0,"sma_60":2362.92,"sma_120":2367.5},{"date":"2025-03-07","open":2369,"high":2369,"low":2281,"close":2310,"volume":61700,"rsi_14":19.18,"sma_20":2523.25,"sma_60":2365.0,"sma_120":2367.33},{"date":"2025-03-10","open":2296,"high":2320,"low":2276,"close":2286,"volume":31217,"rsi_14":13.51,"sma_20":2514.0,"sma_60":2367.83,"sma_120":2367.0},{"date":"2025-03-11","open":2247,"high":2276,"low":2228,"close":2262,"volume":22142,"rsi_14":15.38,"sma_20":2500.25,"sma_60":2370.83,"sma_120":2367.12},{"date":"2025-03-12","open":2257,"high":2296,"low":2257,"close":2281,"volume":21864,"rsi_14":20.29,"sma_20":2488.0,"sma_60":2374.42,"sma_120":2367.42},{"date":"2025-03-13","open":2296,"high":2320,"low":2252,"close":2291,"volume":15052,"rsi_14":20.29,"sma_20":2476.25,"sma_60":2379.17,"sma_120":2368.17},{"date":"2025-03-14","open":2286,"high":2296,"low":2267,"close":2291,"volume":15953,"rsi_14":20.59,"sma_20":2464.0,"sma_60":2382.58,"sma_120":2368.54},{"date":"2025-03-17","open":2305,"high":2305,"low":2281,"close":2301,"volume":12479,"rsi_14":23.19,"sma_20":2452.25,"sma_60":2385.5,"sma_120":2369.0},{"date":"2025-03-18","open":2291,"high":2305,"low":2286,"close":2296,"volume":14393,"rsi_14":25.4,"sma_20":2439.25,"sma_60":2388.0,"sma_120":2369.58},{"date":"2025-03-19","open":2281,"high":2305,"low":2271,"close":2296,"volume":11363,"rsi_14":21.67,"sma_20":2429.75,"sma_60":2389.33,"sma_120":2369.0},{"date":"2025-03-20","open":2276,"high":2296,"low":2223,"close":2228,"volume":82435,"rsi_14":20.31,"sma_20":2416.75,"sma_60":2389.5,"sma_120":2367.67},{"date":"2025-03-21","open":2232,"high":2237,"low":2184,"close":2189,"volume":62660,"rsi_14":22.81,"sma_20":2401.25,"sma_60":2389.33,"sma_120":2365.33},{"date":"2025-03-24","open":2174,"high":2174,"low":2135,"close":2150,"volume":126584,"rsi_14":20.0,"sma_20":2384.0,"sma_60":2388.42,"sma_120":2362.75},{"date":"2025-03-25","open":2150,"high":2189,"low":2150,"close":2189,"volume":25361,"rsi_14":24.64,"sma_20":2369.0,"sma_60":2388.67,"sma_120":2360.83},{"date":"2025-03-26","open":2189,"high":2218,"low":2164,"close":2198,"volume":39128,"rsi_14":25.71,"sma_20":2356.25,"sma_60":2389.58,"sma_120":2358.79},{"date":"2025-03-27","open":2174,"high":2198,"low":2160,"close":2184,"volume":15748,"rsi_14":29.03,"sma_20":2342.0,"sma_60":2390.0,"sma_120":2357.08},{"date":"2025-03-28","open":2184,"high":2184,"low":2125,"close":2155,"volume":38519,"rsi_14":28.57,"sma_20":2328.75,"sma_60":2389.67,"sma_120":2354.83},{"date":"2025-03-31","open":2155,"high":2155,"low":2043,"close":2072,"volume":76367,"rsi_14":24.0,"sma_20":2315.0,"sma_60":2388.0,"sma_120":2351.96},{"date":"2025-04-01","open":2077,"high":2189,"low":2072,"close":2179,"volume":89143,"rsi_14":38.71,"sma_20":2306.75,"sma_60":2388.58,"sma_120":2350.42},{"date":"2025-04-02","open":2189,"high":2276,"low":2155,"close":2237,"volume":79852,"rsi_14":44.66,"sma_20":2300.5,"sma_60":2390.33,"sma_120":2349.88},{"date":"2025-04-03","open":2237,"high":2237,"low":2140,"close":2179,"volume":56437,"rsi_14":40.0,"sma_20":2291.0,"sma_60":2390.75,"sma_120":2348.71},{"date":"2025-04-04","open":2179,"high":2257,"low":2121,"close":2237,"volume":81311,"rsi_14":44.8,"sma_20":2287.25,"sma_60":2392.17,"sma_120":2347.79},{"date":"2025-04-07","open":2179,"high":2237,"low":2096,"close":2164,"volume":105528,"rsi_14":40.29,"sma_20":2281.0,"sma_60":2392.0,"sma_120":2346.12},{"date":"2025-04-08","open":2169,"high":2446,"low":2169,"close":2398,"volume":394944,"rsi_14":55.61,"sma_20":2288.0,"sma_60":2394.75,"sma_120":2346.38},{"date":"2025-04-09","open":2483,"high":2594,"low":2383,"close":2398,"volume":178992,"rsi_14":54.74,"sma_20":2289.75,"sma_60":2395.5,"sma_120":2346.04},{"date":"2025-04-10","open":2325,"high":2490,"low":2325,"close":2427,"volume":144003,"rsi_14":61.95,"sma_20":2296.75,"sma_60":2398.0,"sma_120":2346.42},{"date":"2025-04-11","open":2427,"high":2442,"low":2310,"close":2422,"volume":87172,"rsi_14":64.14,"sma_20":2303.5,"sma_60":2399.75,"sma_120":2347.0},{"date":"2025-04-14","open":2374,"high":2388,"low":2305,"close":2369,"volume":132603,"rsi_14":59.2,"sma_20":2307.0,"sma_60":2401.17,"sma_120":2346.79},{"date":"2025-04-15","open":2466,"high":2466,"low":2374,"close":2417,"volume":70289,"rsi_14":60.77,"sma_20":2313.25,"sma_60":2403.42,"sma_120":2347.25},{"date":"2025-04-16","open":2417,"high":2417,"low":2383,"close":2388,"volume":34575,"rsi_14":59.91,"sma_20":2318.0,"sma_60":2404.75,"sma_120":2347.54},{"date":"2025-04-17","open":2398,"high":2432,"low":2388,"close":2398,"volume":44411,"rsi_14":62.02,"sma_20":2326.75,"sma_60":2405.75,"sma_120":2347.88},{"date":"2025-04-18","open":2398,"high":2519,"low":2393,"close":2519,"volume":66499,"rsi_14":71.3,"sma_20":2343.75,"sma_60":2408.33,"sma_120":2349.33},{"date":"2025-04-21","open":2524,"high":2612,"low":2471,"close":2558,"volume":176021,"rsi_14":69.31,"sma_20":2364.75,"sma_60":2410.83,"sma_120":2350.96},{"date":"2025-04-22","open":2544,"high":2573,"low":2505,"close":2539,"volume":58089,"rsi_14":65.98,"sma_20":2382.75,"sma_60":2413.58,"sma_120":2352.42},{"date":"2025-04-23","open":2539,"high":2558,"low":2481,"close":2505,"volume":66460,"rsi_14":67.72,"sma_20":2398.5,"sma_60":2416.0,"sma_120":2354.04},{"date":"2025-04-24","open":2515,"high":2519,"low":2481,"close":2495,"volume":40908,"rsi_14":64.8,"sma_20":2414.5,"sma_60":2419.42,"sma_120":2355.21},{"date":"2025-04-25","open":2495,"high":2524,"low":2490,"close":2515,"volume":59960,"rsi_14":71.43,"sma_20":2433.0,"sma_60":2423.25,"sma_120":2356.58},{"date":"2025-04-28","open":2515,"high":2534,"low":2495,"close":2524,"volume":78760,"rsi_14":60.66,"sma_20":2456.25,"sma_60":2427.92,"sma_120":2358.38},{"date":"2025-04-29","open":2524,"high":2607,"low":2481,"close":2602,"volume":157555,"rsi_14":74.38,"sma_20":2478.0,"sma_60":2435.08,"sma_120":2360.79},{"date":"2025-04-30","open":2602,"high":2719,"low":2588,"close":2631,"volume":154693,"rsi_14":70.19,"sma_20":2498.25,"sma_60":2442.08,"sma_120":2363.25},{"date":"2025-05-02","open":2631,"high":2729,"low":2602,"close":2714,"volume":123193,"rsi_14":75.0,"sma_20":2525.75,"sma_60":2448.58,"sma_120":2365.83},{"date":"2025-05-07","open":2709,"high":2748,"low":2636,"close":2699,"volume":102846,"rsi_14":80.36,"sma_20":2549.5,"sma_60":2453.33,"sma_120":2368.5},{"date":"2025-05-08","open":2695,"high":2772,"low":2695,"close":2772,"volume":111250,"rsi_14":81.2,"sma_20":2580.75,"sma_60":2458.58,"sma_120":2371.58},{"date":"2025-05-09","open":2767,"high":2767,"low":2641,"close":2641,"volume":150357,"rsi_14":68.84,"sma_20":2593.25,"sma_60":2460.5,"sma_120":2373.96},{"date":"2025-05-12","open":2641,"high":2665,"low":2631,"close":2656,"volume":53112,"rsi_14":69.06,"sma_20":2610.75,"sma_60":2462.83,"sma_120":2376.58},{"date":"2025-05-13","open":2656,"high":2729,"low":2641,"close":2719,"volume":74844,"rsi_14":66.14,"sma_20":2625.75,"sma_60":2466.25,"sma_120":2380.21},{"date":"2025-05-14","open":2695,"high":2767,"low":2695,"close":2763,"volume":66661,"rsi_14":66.41,"sma_20":2643.25,"sma_60":2470.25,"sma_120":2384.5},{"date":"2025-05-15","open":2772,"high":2772,"low":2641,"close":2680,"volume":133494,"rsi_14":60.28,"sma_20":2659.25,"sma_60":2472.83,"sma_120":2388.75},{"date":"2025-05-16","open":2680,"high":2695,"low":2573,"close":2612,"volume":135679,"rsi_14":57.43,"sma_20":2669.25,"sma_60":2473.92,"sma_120":2392.71},{"date":"2025-05-19","open":2626,"high":2685,"low":2578,"close":2665,"volume":73828,"rsi_14":61.15,"sma_20":2683.5,"sma_60":2477.08,"sma_120":2396.88},{"date":"2025-05-20","open":2651,"high":2729,"low":2651,"close":2709,"volume":62815,"rsi_14":62.35,"sma_20":2699.5,"sma_60":2481.0,"sma_120":2401.33},{"date":"2025-05-21","open":2690,"high":2753,"low":2660,"close":2738,"volume":76035,"rsi_14":63.25,"sma_20":2710.75,"sma_60":2485.25,"sma_120":2406.04},{"date":"2025-05-22","open":2733,"high":2787,"low":2651,"close":2763,"volume":57717,"rsi_14":60.65,"sma_20":2721.25,"sma_60":2490.0,"sma_120":2411.04},{"date":"2025-05-23","open":2748,"high":2758,"low":2685,"close":2729,"volume":56995,"rsi_14":56.41,"sma_20":2731.0,"sma_60":2494.25,"sma_120":2415.96},{"date":"2025-05-26","open":2724,"high":2724,"low":2641,"close":2675,"volume":64583,"rsi_14":47.33,"sma_20":2739.75,"sma_60":2498.17,"sma_120":2420.17},{"date":"2025-05-27","open":2675,"high":2690,"low":2631,"close":2665,"volume":23778,"rsi_14":47.65,"sma_20":2748.5,"sma_60":2501.67,"sma_120":2424.08},{"date":"2025-05-28","open":2665,"high":2782,"low":2636,"close":2719,"volume":63314,"rsi_14":46.21,"sma_20":2759.0,"sma_60":2506.92,"sma_120":2428.62},{"date":"2025-05-29","open":2719,"high":2772,"low":2690,"close":2753,"volume":62027,"rsi_14":59.2,"sma_20":2770.75,"sma_60":2514.0,"sma_120":2433.46},{"date":"2025-05-30","open":2748,"high":2763,"low":2714,"close":2763,"volume":25956,"rsi_14":58.87,"sma_20":2779.0,"sma_60":2521.25,"sma_120":2438.46},{"date":"2025-06-02","open":2743,"high":2748,"low":2704,"close":2724,"volume":30453,"rsi_14":50.42,"sma_20":2783.75,"sma_60":2527.5,"sma_120":2443.29},{"date":"2025-06-04","open":2724,"high":2836,"low":2724,"close":2821,"volume":63878,"rsi_14":54.62,"sma_20":2789.25,"sma_60":2535.33,"sma_120":2449.12},{"date":"2025-06-05","open":2821,"high":2850,"low":2777,"close":2811,"volume":47166,"rsi_14":61.74,"sma_20":2795.0,"sma_60":2543.92,"sma_120":2454.46},{"date":"2025-06-09","open":2806,"high":2860,"low":2772,"close":2836,"volume":71095,"rsi_14":71.7,"sma_20":2798.25,"sma_60":2553.33,"sma_120":2460.58},{"date":"2025-06-10","open":2806,"high":2972,"low":2806,"close":2884,"volume":291159,"rsi_14":71.43,"sma_20":2810.75,"sma_60":2564.0,"sma_120":2467.42},{"date":"2025-06-11","open":2933,"high":2938,"low":2884,"close":2918,"volume":62619,"rsi_14":70.87,"sma_20":2824.25,"sma_60":2574.92,"sma_120":2474.67},{"date":"2025-06-12","open":2918,"high":2943,"low":2879,"close":2909,"volume":39349,"rsi_14":67.68,"sma_20":2834.0,"sma_60":2585.5,"sma_120":2482.33},{"date":"2025-06-13","open":2909,"high":2962,"low":2806,"close":2913,"volume":93908,"rsi_14":66.32,"sma_20":2841.75,"sma_60":2596.17,"sma_120":2489.38},{"date":"2025-06-16","open":2889,"high":2904,"low":2836,"close":2894,"volume":59294,"rsi_14":68.48,"sma_20":2852.75,"sma_60":2606.33,"sma_120":2495.92},{"date":"2025-06-17","open":2879,"high":2884,"low":2811,"close":2845,"volume":53967,"rsi_14":69.23,"sma_20":2864.75,"sma_60":2615.75,"sma_120":2501.88},{"date":"2025-06-18","open":2840,"high":2860,"low":2797,"close":2840,"volume":45128,"rsi_14":70.0,"sma_20":2873.75,"sma_60":2625.08,"sma_120":2507.21},{"date":"2025-06-19","open":2840,"high":2865,"low":2811,"close":2865,"volume":47296,"rsi_14":67.86,"sma_20":2881.75,"sma_60":2636.0,"sma_120":2512.75},{"date":"2025-06-20","open":2860,"high":2909,"low":2792,"close":2860,"volume":46191,"rsi_14":64.1,"sma_20":2888.0,"sma_60":2647.5,"sma_120":2518.42},{"date":"2025-06-23","open":2860,"high":2870,"low":2738,"close":2753,"volume":64589,"rsi_14":48.98,"sma_20":2887.5,"sma_60":2657.83,"sma_120":2523.12},{"date":"2025-06-24","open":2753,"high":2782,"low":2733,"close":2777,"volume":64142,"rsi_14":55.79,"sma_20":2890.0,"sma_60":2667.92,"sma_120":2528.29},{"date":"2025-06-25","open":2777,"high":2860,"low":2753,"close":2831,"volume":89215,"rsi_14":51.16,"sma_20":2898.0,"sma_60":2678.75,"sma_120":2534.17},{"date":"2025-06-26","open":2874,"high":2874,"low":2753,"close":2821,"volume":48642,"rsi_14":51.16,"sma_20":2906.0,"sma_60":2689.67,"sma_120":2539.83},{"date":"2025-06-27","open":2816,"high":2816,"low":2743,"close":2802,"volume":38109,"rsi_14":45.88,"sma_20":2910.25,"sma_60":2700.75,"sma_120":2545.21},{"date":"2025-06-30","open":2772,"high":2806,"low":2753,"close":2806,"volume":22243,"rsi_14":39.47,"sma_20":2913.0,"sma_60":2713.33,"sma_120":2550.67},{"date":"2025-07-01","open":2806,"high":2855,"low":2802,"close":2836,"volume":86097,"rsi_14":38.67,"sma_20":2916.75,"sma_60":2724.58,"sma_120":2556.58},{"date":"2025-07-02","open":2850,"high":2855,"low":2767,"close":2836,"volume":35629,"rsi_14":39.73,"sma_20":2922.5,"sma_60":2734.83,"sma_120":2562.58},{"date":"2025-07-03","open":2821,"high":2899,"low":2811,"close":2845,"volume":43584,"rsi_14":40.54,"sma_20":2923.75,"sma_60":2746.25,"sma_120":2568.5},{"date":"2025-07-04","open":2845,"high":2865,"low":2777,"close":2836,"volume":50861,"rsi_14":41.67,"sma_20":2925.0,"sma_60":2756.5,"sma_120":2574.33},{"date":"2025-07-07","open":2826,"high":2836,"low":2777,"close":2836,"volume":32448,"rsi_14":48.39,"sma_20":2925.0,"sma_60":2768.0,"sma_120":2580.0},{"date":"2025-07-08","open":2831,"high":2879,"low":2816,"close":2870,"volume":44534,"rsi_14":54.41,"sma_20":2924.25,"sma_60":2776.08,"sma_120":2585.42},{"date":"2025-07-09","open":2870,"high":2913,"low":2845,"close":2865,"volume":16926,"rsi_14":50.0,"sma_20":2921.5,"sma_60":2785.5,"sma_120":2590.5},{"date":"2025-07-10","open":2865,"high":2918,"low":2831,"close":2889,"volume":92795,"rsi_14":54.41,"sma_20":2920.5,"sma_60":2793.42,"sma_120":2595.71},{"date":"2025-07-11","open":2889,"high":2904,"low":2831,"close":2904,"volume":126437,"rsi_14":81.63,"sma_20":2920.0,"sma_60":2801.67,"sma_120":2600.71},{"date":"2025-07-14","open":2899,"high":3025,"low":2884,"close":2986,"volume":74711,"rsi_14":85.25,"sma_20":2924.75,"sma_60":2812.25,"sma_120":2606.71},{"date":"2025-07-15","open":2986,"high":3006,"low":2938,"close":3001,"volume":35935,"rsi_14":83.02,"sma_20":2932.75,"sma_60":2822.25,"sma_120":2612.83},{"date":"2025-07-16","open":3006,"high":3059,"low":2957,"close":3054,"volume":83915,"rsi_14":88.71,"sma_20":2943.75,"sma_60":2833.67,"sma_120":2619.21},{"date":"2025-07-17","open":3054,"high":3093,"low":2938,"close":3054,"volume":76983,"rsi_14":94.83,"sma_20":2953.5,"sma_60":2844.92,"sma_120":2625.33},{"date":"2025-07-18","open":3054,"high":3059,"low":2947,"close":2977,"volume":55167,"rsi_14":73.97,"sma_20":2959.5,"sma_60":2852.75,"sma_120":2630.54},{"date":"2025-07-21","open":3016,"high":3016,"low":2933,"close":2957,"volume":57228,"rsi_14":67.61,"sma_20":2970.0,"sma_60":2859.58,"sma_120":2635.21},{"date":"2025-07-22","open":2972,"high":2996,"low":2836,"close":2899,"volume":60389,"rsi_14":57.83,"sma_20":2976.25,"sma_60":2865.75,"sma_120":2639.67},{"date":"2025-07-23","open":2889,"high":2918,"low":2850,"close":2904,"volume":68020,"rsi_14":57.32,"sma_20":2980.0,"sma_60":2872.58,"sma_120":2644.29},{"date":"2025-07-24","open":2904,"high":2918,"low":2797,"close":2860,"volume":197969,"rsi_14":52.81,"sma_20":2982.0,"sma_60":2878.83,"sma_120":2649.12},{"date":"2025-07-25","open":2860,"high":2904,"low":2738,"close":2850,"volume":142327,"rsi_14":51.65,"sma_20":2984.5,"sma_60":2884.58,"sma_120":2653.92},{"date":"2025-07-28","open":2831,"high":2865,"low":2767,"close":2840,"volume":81934,"rsi_14":46.51,"sma_20":2986.25,"sma_60":2890.0,"sma_120":2658.96},{"date":"2025-07-29","open":2840,"high":2860,"low":2772,"close":2850,"volume":12944,"rsi_14":48.28,"sma_20":2987.0,"sma_60":2894.25,"sma_120":2664.67},{"date":"2025-07-30","open":2855,"high":2870,"low":2816,"close":2860,"volume":15704,"rsi_14":46.43,"sma_20":2988.25,"sma_60":2898.17,"sma_120":2670.12},{"date":"2025-07-31","open":2860,"high":2967,"low":2840,"close":2943,"volume":55629,"rsi_14":54.08,"sma_20":2993.25,"sma_60":2902.08,"sma_120":2675.33},{"date":"2025-08-01","open":2943,"high":2943,"low":2831,"close":2904,"volume":23422,"rsi_14":40.45,"sma_20":2996.75,"sma_60":2905.58,"sma_120":2679.46},{"date":"2025-08-04","open":2879,"high":2909,"low":2811,"close":2874,"volume":28891,"rsi_14":35.87,"sma_20":2998.75,"sma_60":2907.33,"sma_120":2682.96},{"date":"2025-08-05","open":2904,"high":2933,"low":2845,"close":2884,"volume":69606,"rsi_14":28.92,"sma_20":2999.5,"sma_60":2911.5,"sma_120":2686.0},{"date":"2025-08-06","open":2884,"high":2913,"low":2855,"close":2884,"volume":14981,"rsi_14":28.92,"sma_20":3000.5,"sma_60":2915.42,"sma_120":2689.12},{"date":"2025-08-07","open":2884,"high":2909,"low":2870,"close":2884,"volume":21312,"rsi_14":35.82,"sma_20":3000.25,"sma_60":2918.25,"sma_120":2692.25},{"date":"2025-08-08","open":2879,"high":2977,"low":2860,"close":2938,"volume":45327,"rsi_14":47.3,"sma_20":3002.0,"sma_60":2921.25,"sma_120":2695.75},{"date":"2025-08-11","open":2909,"high":2918,"low":2889,"close":2889,"volume":29443,"rsi_14":48.61,"sma_20":2997.0,"sma_60":2924.83,"sma_120":2698.83},{"date":"2025-08-12","open":2889,"high":2933,"low":2860,"close":2865,"volume":76459,"rsi_14":44.74,"sma_20":2990.0,"sma_60":2929.17,"sma_120":2701.54},{"date":"2025-08-13","open":2870,"high":2879,"low":2811,"close":2845,"volume":45129,"rsi_14":47.89,"sma_20":2979.25,"sma_60":2932.25,"sma_120":2704.67},{"date":"2025-08-14","open":2840,"high":2865,"low":2826,"close":2831,"volume":17296,"rsi_14":47.22,"sma_20":2967.75,"sma_60":2934.33,"sma_120":2707.67},{"date":"2025-08-18","open":2802,"high":2870,"low":2758,"close":2870,"volume":61369,"rsi_14":53.85,"sma_20":2962.25,"sma_60":2936.58,"sma_120":2710.92},{"date":"2025-08-19","open":2831,"high":2831,"low":2636,"close":2641,"volume":128662,"rsi_14":32.52,"sma_20":2946.0,"sma_60":2934.5,"sma_120":2712.25},{"date":"2025-08-20","open":2641,"high":2690,"low":2622,"close":2680,"volume":90350,"rsi_14":35.66,"sma_20":2934.75,"sma_60":2933.67,"sma_120":2713.96},{"date":"2025-08-21","open":2665,"high":2738,"low":2665,"close":2704,"volume":46788,"rsi_14":29.06,"sma_20":2924.5,"sma_60":2934.17,"sma_120":2716.17},{"date":"2025-08-22","open":2709,"high":2733,"low":2665,"close":2665,"volume":37661,"rsi_14":29.06,"sma_20":2914.5,"sma_60":2934.17,"sma_120":2717.92},{"date":"2025-08-25","open":2695,"high":2724,"low":2660,"close":2695,"volume":28705,"rsi_14":34.19,"sma_20":2906.5,"sma_60":2933.75,"sma_120":2720.33},{"date":"2025-08-26","open":2695,"high":2704,"low":2641,"close":2641,"volume":34544,"rsi_14":30.16,"sma_20":2896.25,"sma_60":2931.83,"sma_120":2722.92},{"date":"2025-08-27","open":2641,"high":2660,"low":2544,"close":2583,"volume":82679,"rsi_14":27.54,"sma_20":2882.5,"sma_60":2928.75,"sma_120":2725.0},{"date":"2025-08-28","open":2583,"high":2622,"low":2549,"close":2612,"volume":46219,"rsi_14":30.56,"sma_20":2869.75,"sma_60":2926.83,"sma_120":2727.17},{"date":"2025-08-29","open":2612,"high":2641,"low":2568,"close":2583,"volume":30000,"rsi_14":23.74,"sma_20":2851.25,"sma_60":2922.75,"sma_120":2729.04},{"date":"2025-09-01","open":2578,"high":2583,"low":2505,"close":2534,"volume":66714,"rsi_14":23.74,"sma_20":2832.25,"sma_60":2918.0,"sma_120":2730.96},{"date":"2025-09-02","open":2534,"high":2597,"low":2534,"close":2592,"volume":22442,"rsi_14":30.82,"sma_20":2817.75,"sma_60":2913.83,"sma_120":2733.58},{"date":"2025-09-03","open":2563,"high":2622,"low":2553,"close":2617,"volume":21336,"rsi_14":34.01,"sma_20":2804.0,"sma_60":2909.25,"sma_120":2736.62},{"date":"2025-09-04","open":2617,"high":2636,"low":2597,"close":2597,"volume":18760,"rsi_14":33.78,"sma_20":2789.25,"sma_60":2903.75,"sma_120":2739.33},{"date":"2025-09-05","open":2597,"high":2665,"low":2588,"close":2641,"volume":26714,"rsi_14":34.23,"sma_20":2776.75,"sma_60":2899.17,"sma_120":2742.33},{"date":"2025-09-08","open":2641,"high":2651,"low":2607,"close":2646,"volume":39686,"rsi_14":50.49,"sma_20":2761.75,"sma_60":2894.58,"sma_120":2745.38},{"date":"2025-09-09","open":2646,"high":2675,"low":2641,"close":2665,"volume":20174,"rsi_14":48.48,"sma_20":2750.25,"sma_60":2890.67,"sma_120":2748.5},{"date":"2025-09-10","open":2675,"high":2719,"low":2646,"close":2719,"volume":30233,"rsi_14":51.43,"sma_20":2742.75,"sma_60":2888.5,"sma_120":2752.12},{"date":"2025-09-11","open":2719,"high":2758,"low":2670,"close":2719,"volume":41685,"rsi_14":55.67,"sma_20":2736.25,"sma_60":2886.42,"sma_120":2755.75},{"date":"2025-09-12","open":2714,"high":2714,"low":2675,"close":2704,"volume":34923,"rsi_14":51.06,"sma_20":2729.75,"sma_60":2883.67,"sma_120":2759.83},{"date":"2025-09-15","open":2704,"high":2704,"low":2636,"close":2660,"volume":37584,"rsi_14":52.17,"sma_20":2719.0,"sma_60":2880.25,"sma_120":2763.88},{"date":"2025-09-16","open":2660,"high":2660,"low":2631,"close":2651,"volume":20029,"rsi_14":58.54,"sma_20":2719.5,"sma_60":2878.5,"sma_120":2768.17},{"date":"2025-09-17","open":2651,"high":2651,"low":2597,"close":2622,"volume":24119,"rsi_14":51.22,"sma_20":2716.5,"sma_60":2875.83,"sma_120":2771.88},{"date":"2025-09-18","open":2626,"high":2709,"low":2622,"close":2704,"volume":31986,"rsi_14":63.44,"sma_20":2716.5,"sma_60":2873.67,"sma_120":2776.21},{"date":"2025-09-19","open":2780,"high":2780,"low":2735,"close":2765,"volume":32895,"rsi_14":68.6,"sma_20":2717.75,"sma_60":2871.42,"sma_120":2780.54},{"date":"2025-09-22","open":2675,"high":2763,"low":2675,"close":2763,"volume":45879,"rsi_14":69.66,"sma_20":2721.25,"sma_60":2870.75,"sma_120":2785.75},{"date":"2025-09-23","open":2763,"high":2840,"low":2729,"close":2797,"volume":67646,"rsi_14":70.33,"sma_20":2729.25,"sma_60":2870.58,"sma_120":2791.96},{"date":"2025-09-24","open":2792,"high":2821,"low":2763,"close":2811,"volume":41765,"rsi_14":74.44,"sma_20":2741.0,"sma_60":2870.17,"sma_120":2797.38},{"date":"2025-09-25","open":2802,"high":2831,"low":2782,"close":2802,"volume":38145,"rsi_14":69.88,"sma_20":2750.75,"sma_60":2869.58,"sma_120":2802.21},{"date":"2025-09-26","open":2797,"high":2802,"low":2753,"close":2802,"volume":52336,"rsi_14":69.51,"sma_20":2762.0,"sma_60":2868.83,"sma_120":2807.54},{"date":"2025-09-29","open":2763,"high":2821,"low":2763,"close":2782,"volume":49130,"rsi_14":64.63,"sma_20":2774.75,"sma_60":2867.92,"sma_120":2812.21},{"date":"2025-09-30","open":2821,"high":2821,"low":2743,"close":2758,"volume":29336,"rsi_14":55.26,"sma_20":2783.25,"sma_60":2866.58,"sma_120":2817.29},{"date":"2025-10-01","open":2729,"high":2860,"low":2719,"close":2860,"volume":22474,"rsi_14":64.95,"sma_20":2795.75,"sma_60":2866.42,"sma_120":2821.25},{"date":"2025-10-02","open":2870,"high":2870,"low":2777,"close":2836,"volume":33237,"rsi_14":61.76,"sma_20":2807.25,"sma_60":2865.67,"sma_120":2825.58},{"date":"2025-10-10","open":2821,"high":2845,"low":2753,"close":2845,"volume":59162,"rsi_14":69.39,"sma_20":2817.75,"sma_60":2864.92,"sma_120":2829.17},{"date":"2025-10-13","open":2797,"high":2870,"low":2777,"close":2836,"volume":46047,"rsi_14":69.39,"sma_20":2827.5,"sma_60":2863.75,"sma_120":2832.71},{"date":"2025-10-14","open":2831,"high":2850,"low":2767,"close":2802,"volume":33778,"rsi_14":68.69,"sma_20":2834.5,"sma_60":2860.58,"sma_120":2836.42},{"date":"2025-10-15","open":2772,"high":2836,"low":2772,"close":2802,"volume":58635,"rsi_14":62.2,"sma_20":2838.75,"sma_60":2857.17,"sma_120":2839.71},{"date":"2025-10-16","open":2802,"high":2836,"low":2777,"close":2806,"volume":54195,"rsi_14":65.0,"sma_20":2843.25,"sma_60":2852.92,"sma_120":2843.29},{"date":"2025-10-17","open":2806,"high":2826,"low":2733,"close":2763,"volume":87043,"rsi_14":50.0,"sma_20":2846.25,"sma_60":2847.92,"sma_120":2846.42},{"date":"2025-10-20","open":2763,"high":2797,"low":2733,"close":2797,"volume":35610,"rsi_14":50.0,"sma_20":2853.25,"sma_60":2844.83,"sma_120":2848.79},{"date":"2025-10-21","open":2802,"high":2840,"low":2782,"close":2806,"volume":106918,"rsi_14":49.32,"sma_20":2861.25,"sma_60":2842.25,"sma_120":2850.92},{"date":"2025-10-22","open":2821,"high":2913,"low":2792,"close":2884,"volume":138200,"rsi_14":59.77,"sma_20":2874.75,"sma_60":2842.0,"sma_120":2853.88},{"date":"2025-10-23","open":2884,"high":2967,"low":2884,"close":2894,"volume":51793,"rsi_14":60.67,"sma_20":2884.5,"sma_60":2841.83,"sma_120":2857.21},{"date":"2025-10-24","open":2909,"high":2918,"low":2855,"close":2909,"volume":74715,"rsi_14":64.77,"sma_20":2895.75,"sma_60":2842.67,"sma_120":2860.75},{"date":"2025-10-27","open":2894,"high":2923,"low":2860,"close":2860,"volume":59557,"rsi_14":61.29,"sma_20":2900.75,"sma_60":2842.83,"sma_120":2863.71},{"date":"2025-10-28","open":2850,"high":2874,"low":2782,"close":2836,"volume":40909,"rsi_14":46.75,"sma_20":2902.75,"sma_60":2842.75,"sma_120":2866.38},{"date":"2025-10-29","open":2831,"high":2855,"low":2777,"close":2816,"volume":66128,"rsi_14":49.32,"sma_20":2903.0,"sma_60":2842.17,"sma_120":2868.21},{"date":"2025-10-30","open":2816,"high":2845,"low":2772,"close":2821,"volume":65395,"rsi_14":46.38,"sma_20":2904.0,"sma_60":2841.5,"sma_120":2869.83},{"date":"2025-10-31","open":2797,"high":2806,"low":2767,"close":2767,"volume":27304,"rsi_14":41.03,"sma_20":2902.25,"sma_60":2838.5,"sma_120":2870.29},{"date":"2025-11-03","open":2763,"high":2806,"low":2719,"close":2802,"volume":142262,"rsi_14":50.0,"sma_20":2903.25,"sma_60":2836.75,"sma_120":2871.17},{"date":"2025-11-04","open":2792,"high":2904,"low":2763,"close":2850,"volume":238085,"rsi_14":55.68,"sma_20":2908.0,"sma_60":2836.33,"sma_120":2871.83},{"date":"2025-11-05","open":2855,"high":3006,"low":2782,"close":2957,"volume":347008,"rsi_14":64.22,"sma_20":2913.0,"sma_60":2837.58,"sma_120":2874.54},{"date":"2025-11-06","open":2967,"high":3050,"low":2899,"close":2938,"volume":154579,"rsi_14":67.31,"sma_20":2919.0,"sma_60":2838.5,"sma_120":2876.96},{"date":"2025-11-07","open":2943,"high":2943,"low":2855,"close":2938,"volume":62412,"rsi_14":64.95,"sma_20":2923.75,"sma_60":2839.42,"sma_120":2878.83},{"date":"2025-11-10","open":2947,"high":2947,"low":2870,"close":2913,"volume":54879,"rsi_14":61.0,"sma_20":2927.75,"sma_60":2839.0,"sma_120":2880.12},{"date":"2025-11-11","open":2913,"high":2947,"low":2884,"close":2913,"volume":74279,"rsi_14":53.57,"sma_20":2933.5,"sma_60":2839.42,"sma_120":2882.12},{"date":"2025-11-12","open":2909,"high":2972,"low":2904,"close":2957,"volume":32727,"rsi_14":57.14,"sma_20":2941.5,"sma_60":2841.0,"sma_120":2885.08},{"date":"2025-11-13","open":2938,"high":3001,"low":2938,"close":2972,"volume":22653,"rsi_14":57.14,"sma_20":2950.0,"sma_60":2843.17,"sma_120":2887.71},{"date":"2025-11-14","open":2943,"high":3006,"low":2909,"close":2977,"volume":29232,"rsi_14":64.63,"sma_20":2961.0,"sma_60":2845.67,"sma_120":2890.0},{"date":"2025-11-17","open":2972,"high":3006,"low":2913,"close":3006,"volume":48643,"rsi_14":71.08,"sma_20":2971.75,"sma_60":2848.0,"sma_120":2892.29},{"date":"2025-11-18","open":2977,"high":3084,"low":2962,"close":3020,"volume":199154,"rsi_14":75.61,"sma_20":2982.75,"sma_60":2854.5,"sma_120":2894.5},{"date":"2025-11-19","open":3040,"high":3054,"low":2938,"close":3040,"volume":98731,"rsi_14":76.47,"sma_20":2990.75,"sma_60":2860.67,"sma_120":2897.17},{"date":"2025-11-20","open":3040,"high":3093,"low":3011,"close":3045,"volume":61375,"rsi_14":88.0,"sma_20":2998.5,"sma_60":2866.5,"sma_120":2900.33},{"date":"2025-11-21","open":3016,"high":3035,"low":2938,"close":3035,"volume":61537,"rsi_14":84.29,"sma_20":3005.0,"sma_60":2872.83,"sma_120":2903.5},{"date":"2025-11-24","open":2996,"high":3074,"low":2991,"close":3054,"volume":43699,"rsi_14":82.81,"sma_20":3015.0,"sma_60":2879.0,"sma_120":2906.38},{"date":"2025-11-25","open":3088,"high":3157,"low":3025,"close":3137,"volume":137212,"rsi_14":81.36,"sma_20":3030.5,"sma_60":2887.5,"sma_120":2909.67},{"date":"2025-11-26","open":3137,"high":3176,"low":3093,"close":3127,"volume":120000,"rsi_14":84.21,"sma_20":3046.5,"sma_60":2896.83,"sma_120":2912.79},{"date":"2025-11-27","open":3123,"high":3137,"low":3088,"close":3103,"volume":97911,"rsi_14":77.42,"sma_20":3061.0,"sma_60":2905.25,"sma_120":2916.04},{"date":"2025-11-28","open":3103,"high":3278,"low":3103,"close":3234,"volume":205108,"rsi_14":89.29,"sma_20":3085.0,"sma_60":2916.42,"sma_120":2919.58},{"date":"2025-12-01","open":3234,"high":3341,"low":3215,"close":3288,"volume":113125,"rsi_14":90.53,"sma_20":3110.0,"sma_60":2929.33,"sma_120":2923.67},{"date":"2025-12-02","open":3298,"high":3332,"low":3249,"close":3317,"volume":77261,"rsi_14":90.22,"sma_20":3134.0,"sma_60":2941.75,"sma_120":2927.79},{"date":"2025-12-03","open":3327,"high":3385,"low":3210,"close":3278,"volume":156922,"rsi_14":82.47,"sma_20":3150.5,"sma_60":2953.08,"sma_120":2931.17},{"date":"2025-12-04","open":3278,"high":3278,"low":3161,"close":3230,"volume":91957,"rsi_14":74.53,"sma_20":3165.5,"sma_60":2963.92,"sma_120":2933.83},{"date":"2025-12-05","open":3239,"high":3254,"low":3118,"close":3186,"volume":196154,"rsi_14":66.97,"sma_20":3178.25,"sma_60":2973.25,"sma_120":2936.21},{"date":"2025-12-08","open":3186,"high":3191,"low":3142,"close":3191,"volume":24231,"rsi_14":66.36,"sma_20":3192.5,"sma_60":2982.58,"sma_120":2938.58},{"date":"2025-12-09","open":3191,"high":3239,"low":3147,"close":3210,"volume":75338,"rsi_14":66.36,"sma_20":3207.75,"sma_60":2991.92,"sma_120":2941.29},{"date":"2025-12-10","open":3220,"high":3259,"low":3166,"close":3220,"volume":61411,"rsi_14":66.67,"sma_20":3221.25,"sma_60":3000.5,"sma_120":2944.5},{"date":"2025-12-11","open":3225,"high":3254,"low":3181,"close":3220,"volume":71113,"rsi_14":67.92,"sma_20":3234.0,"sma_60":3009.08,"sma_120":2947.75},{"date":"2025-12-12","open":3220,"high":3268,"low":3200,"close":3264,"volume":53570,"rsi_14":69.37,"sma_20":3248.75,"sma_60":3018.67,"sma_120":2951.17},{"date":"2025-12-15","open":3259,"high":3298,"low":3239,"close":3268,"volume":86540,"rsi_14":64.21,"sma_20":3262.25,"sma_60":3029.08,"sma_120":2954.67},{"date":"2025-12-16","open":3268,"high":3302,"low":3215,"close":3264,"volume":31500,"rsi_14":64.89,"sma_20":3274.75,"sma_60":3039.58,"sma_120":2959.04},{"date":"2025-12-17","open":3264,"high":3307,"low":3230,"close":3264,"volume":50308,"rsi_14":68.54,"sma_20":3286.25,"sma_60":3050.58,"sma_120":2963.21},{"date":"2025-12-18","open":3264,"high":3293,"low":3200,"close":3264,"volume":40452,"rsi_14":54.84,"sma_20":3297.5,"sma_60":3060.17,"sma_120":2966.92},{"date":"2025-12-19","open":3264,"high":3351,"low":3239,"close":3327,"volume":99328,"rsi_14":56.25,"sma_20":3312.5,"sma_60":3071.08,"sma_120":2971.25},{"date":"2025-12-22","open":3327,"high":3400,"low":3259,"close":3351,"volume":94019,"rsi_14":55.56,"sma_20":3327.75,"sma_60":3081.17,"sma_120":2975.96},{"date":"2025-12-23","open":3322,"high":3361,"low":3288,"close":3346,"volume":78815,"rsi_14":62.5,"sma_20":3338.5,"sma_60":3090.58,"sma_120":2980.58},{"date":"2025-12-24","open":3366,"high":3395,"low":3283,"close":3307,"volume":100286,"rsi_14":64.81,"sma_20":3347.75,"sma_60":3099.08,"sma_120":2984.62},{"date":"2025-12-26","open":3337,"high":3570,"low":3307,"close":3570,"volume":375502,"rsi_14":89.9,"sma_20":3371.75,"sma_60":3112.25,"sma_120":2990.92},{"date":"2025-12-29","open":3670,"high":3670,"low":3490,"close":3495,"volume":229171,"rsi_14":66.17,"sma_20":3380.25,"sma_60":3122.5,"sma_120":2995.67},{"date":"2025-12-30","open":3480,"high":3620,"low":3475,"close":3525,"volume":158618,"rsi_14":66.67,"sma_20":3387.5,"sma_60":3133.58,"sma_120":3000.75},{"date":"2026-01-02","open":3580,"high":3650,"low":3500,"close":3650,"volume":152766,"rsi_14":71.52,"sma_20":3399.5,"sma_60":3147.17,"sma_120":3006.88},{"date":"2026-01-05","open":3705,"high":3865,"low":3652,"close":3815,"volume":287841,"rsi_14":76.44,"sma_20":3421.75,"sma_60":3161.75,"sma_120":3014.08},{"date":"2026-01-06","open":3815,"high":4105,"low":3775,"close":3990,"volume":336515,"rsi_14":79.26,"sma_20":3455.25,"sma_60":3179.92,"sma_120":3022.79},{"date":"2026-01-07","open":3990,"high":4055,"low":3930,"close":3980,"volume":200836,"rsi_14":78.44,"sma_20":3490.5,"sma_60":3197.5,"sma_120":3031.21},{"date":"2026-01-08","open":4030,"high":5050,"low":4000,"close":4150,"volume":4243488,"rsi_14":81.67,"sma_20":3534.0,"sma_60":3218.08,"sma_120":3040.92},{"date":"2026-01-09","open":4180,"high":4355,"low":3915,"close":3915,"volume":878695,"rsi_14":68.79,"sma_20":3564.75,"sma_60":3235.33,"sma_120":3047.96},{"date":"2026-01-12","open":3950,"high":4135,"low":3945,"close":4085,"volume":248798,"rsi_14":71.99,"sma_20":3603.5,"sma_60":3255.42,"sma_120":3056.29},{"date":"2026-01-13","open":4090,"high":4725,"low":3985,"close":4275,"volume":1868603,"rsi_14":73.95,"sma_20":3651.75,"sma_60":3278.58,"sma_120":3065.75},{"date":"2026-01-14","open":4280,"high":4605,"low":4205,"close":4515,"volume":589596,"rsi_14":76.75,"sma_20":3709.75,"sma_60":3306.5,"sma_120":3077.21},{"date":"2026-01-15","open":4460,"high":4630,"low":4230,"close":4420,"volume":519703,"rsi_14":73.44,"sma_20":3762.75,"sma_60":3332.25,"sma_120":3088.54},{"date":"2026-01-16","open":4355,"high":4525,"low":4030,"close":4090,"volume":480894,"rsi_14":59.95,"sma_20":3836.25,"sma_60":3371.08,"sma_120":3097.29},{"date":"2026-01-19","open":4090,"high":4235,"low":4045,"close":4165,"volume":149747,"rsi_14":66.67,"sma_20":3876.75,"sma_60":3390.92,"sma_120":3107.17},{"date":"2026-01-20","open":4165,"high":4165,"low":3885,"close":3955,"volume":434904,"rsi_14":59.82,"sma_20":3903.5,"sma_60":3407.0,"sma_120":3115.25},{"date":"2026-01-21","open":3940,"high":3940,"low":3665,"close":3770,"volume":507710,"rsi_14":52.67,"sma_20":3919.75,"sma_60":3420.83,"sma_120":3122.17},{"date":"2026-01-22","open":3780,"high":3840,"low":3640,"close":3730,"volume":284594,"rsi_14":48.0,"sma_20":3934.25,"sma_60":3434.42,"sma_120":3128.83},{"date":"2026-01-23","open":3730,"high":3775,"low":3700,"close":3750,"volume":211347,"rsi_14":43.91,"sma_20":3951.75,"sma_60":3448.67,"sma_120":3135.75},{"date":"2026-01-26","open":3760,"high":3790,"low":3600,"close":3775,"volume":234548,"rsi_14":44.84,"sma_20":3957.0,"sma_60":3463.25,"sma_120":3142.79},{"date":"2026-01-27","open":3775,"high":3805,"low":3655,"close":3785,"volume":118389,"rsi_14":40.0,"sma_20":3971.5,"sma_60":3478.92,"sma_120":3149.83},{"date":"2026-01-28","open":3800,"high":3800,"low":3690,"close":3755,"volume":184872,"rsi_14":45.06,"sma_20":3983.0,"sma_60":3493.5,"sma_120":3155.92},{"date":"2026-01-29","open":3760,"high":3810,"low":3675,"close":3795,"volume":190642,"rsi_14":40.27,"sma_20":3990.25,"sma_60":3507.92,"sma_120":3162.67},{"date":"2026-01-30","open":3795,"high":3985,"low":3785,"close":3835,"volume":259767,"rsi_14":33.58,"sma_20":3991.25,"sma_60":3521.17,"sma_120":3170.0},{"date":"2026-02-02","open":3830,"high":4215,"low":3800,"close":4065,"volume":899762,"rsi_14":33.08,"sma_20":3995.0,"sma_60":3538.58,"sma_120":3179.17},{"date":"2026-02-03","open":4075,"high":4480,"low":4075,"close":4330,"volume":663512,"rsi_14":47.0,"sma_20":4012.5,"sma_60":3560.42,"sma_120":3190.54},{"date":"2026-02-04","open":4305,"high":4525,"low":4160,"close":4205,"volume":573046,"rsi_14":54.44,"sma_20":4015.25,"sma_60":3562.33,"sma_120":3200.88},{"date":"2026-02-05","open":4230,"high":4395,"low":4125,"close":4295,"volume":384131,"rsi_14":57.4,"sma_20":4034.25,"sma_60":3584.0,"sma_120":3211.5},{"date":"2026-02-06","open":4205,"high":4230,"low":3955,"close":4220,"volume":271185,"rsi_14":51.99,"sma_20":4041.0,"sma_60":3604.42,"sma_120":3221.92},{"date":"2026-02-09","open":4330,"high":4330,"low":4030,"close":4185,"volume":283583,"rsi_14":59.5,"sma_20":4036.5,"sma_60":3623.5,"sma_120":3232.25},{"date":"2026-02-10","open":4215,"high":4215,"low":4050,"close":4145,"volume":215101,"rsi_14":67.61,"sma_20":4018.0,"sma_60":3641.67,"sma_120":3242.42},{"date":"2026-02-11","open":4145,"high":4145,"low":3930,"close":3975,"volume":323676,"rsi_14":60.25,"sma_20":3995.75,"sma_60":3656.92,"sma_120":3251.29},{"date":"2026-02-12","open":3950,"high":4050,"low":3885,"close":3995,"volume":233540,"rsi_14":60.25,"sma_20":3991.0,"sma_60":3672.0,"sma_120":3260.0},{"date":"2026-02-13","open":3950,"high":3950,"low":3805,"close":3870,"volume":166515,"rsi_14":53.67,"sma_20":3980.0,"sma_60":3684.75,"sma_120":3269.62},{"date":"2026-02-19","open":3870,"high":3880,"low":3790,"close":3850,"volume":145376,"rsi_14":52.49,"sma_20":3964.25,"sma_60":3696.83,"sma_120":3278.75},{"date":"2026-02-20","open":3815,"high":3870,"low":3750,"close":3835,"volume":155935,"rsi_14":53.1,"sma_20":3958.25,"sma_60":3708.58,"sma_120":3287.54},{"date":"2026-02-23","open":3870,"high":3940,"low":3855,"close":3900,"volume":112341,"rsi_14":53.99,"sma_20":3964.75,"sma_60":3721.58,"sma_120":3297.21},{"date":"2026-02-24","open":3900,"high":3910,"low":3820,"close":3840,"volume":98990,"rsi_14":50.19,"sma_20":3970.25,"sma_60":3733.25,"sma_120":3306.12},{"date":"2026-02-25","open":3860,"high":3870,"low":3715,"close":3725,"volume":206152,"rsi_14":36.07,"sma_20":3969.0,"sma_60":3741.58,"sma_120":3314.54},{"date":"2026-02-26","open":3720,"high":3745,"low":3520,"close":3555,"volume":305737,"rsi_14":15.56,"sma_20":3958.0,"sma_60":3762.25,"sma_120":3333.75},{"date":"2026-02-27","open":3555,"high":3590,"low":3400,"close":3425,"volume":248002,"rsi_14":15.49,"sma_20":3940.0,"sma_60":3751.17,"sma_120":3328.21},{"date":"2026-03-03","open":3400,"high":3620,"low":3255,"close":3270,"volume":416166,"rsi_14":7.11,"sma_20":3915.75,"sma_60":3750.25,"sma_120":3333.33},{"date":"2026-03-04","open":3295,"high":3540,"low":2970,"close":3150,"volume":534211,"rsi_14":6.85,"sma_20":3883.5,"sma_60":3746.42,"sma_120":3337.88},{"date":"2026-03-05","open":3200,"high":3400,"low":3150,"close":3190,"volume":135458,"rsi_14":10.04,"sma_20":3851.25,"sma_60":3742.75,"sma_120":3342.25},{"date":"2026-03-06","open":3115,"high":3285,"low":3115,"close":3265,"volume":81022,"rsi_14":15.62,"sma_20":3811.25,"sma_60":3741.0,"sma_120":3347.04},{"date":"2026-03-09","open":3230,"high":3230,"low":3080,"close":3095,"volume":194115,"rsi_14":15.62,"sma_20":3749.5,"sma_60":3737.25,"sma_120":3350.58},{"date":"2026-03-10","open":3120,"high":3195,"low":3050,"close":3090,"volume":151160,"rsi_14":14.23,"sma_20":3693.75,"sma_60":3734.17,"sma_120":3353.71},{"date":"2026-03-11","open":3080,"high":3165,"low":3065,"close":3115,"volume":108309,"rsi_14":17.6,"sma_20":3634.75,"sma_60":3731.42,"sma_120":3357.0},{"date":"2026-03-12","open":3110,"high":3135,"low":3050,"close":3065,"volume":71356,"rsi_14":17.15,"sma_20":3577.0,"sma_60":3727.5,"sma_120":3359.71},{"date":"2026-03-13","open":3060,"high":3120,"low":2990,"close":3090,"volume":41987,"rsi_14":19.09,"sma_20":3522.25,"sma_60":3723.83,"sma_120":3362.17},{"date":"2026-03-16","open":3065,"high":3100,"low":3045,"close":3055,"volume":25061,"rsi_14":14.04,"sma_20":3467.75,"sma_60":3731.83,"sma_120":3375.25},{"date":"2026-03-17","open":3110,"high":3110,"low":3045,"close":3045,"volume":37696,"rsi_14":14.67,"sma_20":3421.25,"sma_60":3714.42,"sma_120":3366.54},{"date":"2026-03-18","open":3070,"high":3095,"low":3050,"close":3050,"volume":44073,"rsi_14":16.75,"sma_20":3374.0,"sma_60":3709.25,"sma_120":3369.17},{"date":"2026-03-19","open":3060,"high":3095,"low":2995,"close":3045,"volume":51764,"rsi_14":20.0,"sma_20":3332.75,"sma_60":3704.08,"sma_120":3371.83},{"date":"2026-03-20","open":3045,"high":3100,"low":3040,"close":3090,"volume":27435,"rsi_14":28.1,"sma_20":3294.75,"sma_60":3699.67,"sma_120":3375.12},{"date":"2026-03-23","open":3070,"high":3095,"low":2995,"close":3000,"volume":78699,"rsi_14":30.71,"sma_20":3253.0,"sma_60":3693.75,"sma_120":3376.96},{"date":"2026-03-24","open":3040,"high":3070,"low":2995,"close":3070,"volume":50941,"rsi_14":43.85,"sma_20":3211.5,"sma_60":3687.92,"sma_120":3379.5},{"date":"2026-03-25","open":3070,"high":3090,"low":3030,"close":3090,"volume":17463,"rsi_14":42.06,"sma_20":3174.0,"sma_60":3682.0,"sma_120":3381.58},{"date":"2026-03-26","open":3090,"high":3115,"low":3045,"close":3100,"volume":30248,"rsi_14":35.4,"sma_20":3142.75,"sma_60":3676.33,"sma_120":3383.46},{"date":"2026-03-27","open":3070,"high":3100,"low":2990,"close":3040,"volume":25427,"rsi_14":43.96,"sma_20":3117.0,"sma_60":3670.33,"sma_120":3384.71},{"date":"2026-03-30","open":2915,"high":3035,"low":2905,"close":2960,"volume":151309,"rsi_14":37.74,"sma_20":3093.75,"sma_60":3658.5,"sma_120":3385.38},{"date":"2026-03-31","open":2935,"high":2955,"low":2850,"close":2860,"volume":73212,"rsi_14":28.93,"sma_20":3073.25,"sma_60":3647.92,"sma_120":3385.21},{"date":"2026-04-01","open":2900,"high":2970,"low":2900,"close":2950,"volume":71967,"rsi_14":40.16,"sma_20":3062.75,"sma_60":3638.17,"sma_120":3385.88},{"date":"2026-04-02","open":2970,"high":2990,"low":2850,"close":2855,"volume":78623,"rsi_14":33.09,"sma_20":3046.0,"sma_60":3624.92,"sma_120":3386.04},{"date":"2026-04-03","open":2860,"high":2920,"low":2860,"close":2900,"volume":41462,"rsi_14":39.01,"sma_20":3027.75,"sma_60":3609.67,"sma_120":3385.71},{"date":"2026-04-06","open":2900,"high":2950,"low":2850,"close":2940,"volume":52303,"rsi_14":42.86,"sma_20":3020.0,"sma_60":3592.17,"sma_120":3386.04},{"date":"2026-04-07","open":2935,"high":2970,"low":2930,"close":2945,"volume":39878,"rsi_14":42.86,"sma_20":3012.75,"sma_60":3574.92,"sma_120":3386.21},{"date":"2026-04-08","open":2955,"high":3125,"low":2955,"close":3105,"volume":56675,"rsi_14":53.37,"sma_20":3012.25,"sma_60":3557.5,"sma_120":3387.79},{"date":"2026-04-09","open":3105,"high":3110,"low":3000,"close":3050,"volume":43983,"rsi_14":47.78,"sma_20":3011.5,"sma_60":3543.08,"sma_120":3389.21},{"date":"2026-04-10","open":3050,"high":3140,"low":3045,"close":3120,"volume":51413,"rsi_14":56.82,"sma_20":3013.0,"sma_60":3527.0,"sma_120":3391.21},{"date":"2026-04-13","open":3100,"high":3150,"low":3075,"close":3110,"volume":48698,"rsi_14":52.44,"sma_20":3015.75,"sma_60":3507.58,"sma_120":3393.08},{"date":"2026-04-14","open":3070,"high":3190,"low":3070,"close":3150,"volume":61041,"rsi_14":53.57,"sma_20":3021.0,"sma_60":3484.83,"sma_120":3395.67},{"date":"2026-04-15","open":3150,"high":3185,"low":3115,"close":3185,"volume":26851,"rsi_14":54.91,"sma_20":3027.75,"sma_60":3464.25,"sma_120":3398.25},{"date":"2026-04-16","open":3160,"high":3225,"low":3155,"close":3170,"volume":27429,"rsi_14":57.93,"sma_20":3034.0,"sma_60":3448.92,"sma_120":3400.62},{"date":"2026-04-17","open":3170,"high":4075,"low":3140,"close":3750,"volume":3824801,"rsi_14":79.92,"sma_20":3067.0,"sma_60":3442.0,"sma_120":3407.17},{"date":"2026-04-20","open":3660,"high":3880,"low":3615,"close":3765,"volume":664293,"rsi_14":86.64,"sma_20":3105.25,"sma_60":3438.83,"sma_120":3413.75},{"date":"2026-04-21","open":3765,"high":3885,"low":3725,"close":3800,"volume":361590,"rsi_14":86.13,"sma_20":3141.75,"sma_60":3439.33,"sma_120":3420.5},{"date":"2026-04-22","open":3800,"high":3820,"low":3670,"close":3715,"volume":142779,"rsi_14":86.13,"sma_20":3173.0,"sma_60":3439.08,"sma_120":3426.96},{"date":"2026-04-23","open":3715,"high":3715,"low":3530,"close":3570,"volume":241613,"rsi_14":75.97,"sma_20":3196.5,"sma_60":3436.08,"sma_120":3432.42},{"date":"2026-04-24","open":3600,"high":3610,"low":3500,"close":3550,"volume":172882,"rsi_14":74.02,"sma_20":3222.0,"sma_60":3432.33,"sma_120":3437.88},{"date":"2026-04-27","open":3550,"high":3670,"low":3490,"close":3510,"volume":244088,"rsi_14":71.65,"sma_20":3249.5,"sma_60":3427.75,"sma_120":3442.96},{"date":"2026-04-28","open":3545,"high":3545,"low":3335,"close":3370,"volume":126300,"rsi_14":60.31,"sma_20":3275.0,"sma_60":3421.33,"sma_120":3447.33},{"date":"2026-04-29","open":3370,"high":3440,"low":3310,"close":3330,"volume":108034,"rsi_14":61.02,"sma_20":3294.5,"sma_60":3413.58,"sma_120":3460.75},{"date":"2026-04-30","open":3335,"high":3385,"low":3230,"close":3270,"volume":82850,"rsi_14":54.96,"sma_20":3356.75,"sma_60":3115.33,"sma_120":3170.33},{"date":"2026-05-04","open":3270,"high":3295,"low":3190,"close":3200,"volume":109610,"rsi_14":53.41,"sma_20":3330.25,"sma_60":3389.75,"sma_120":3455.25},{"date":"2026-05-06","open":3225,"high":3225,"low":3095,"close":3150,"volume":96847,"rsi_14":50.0,"sma_20":3340.75,"sma_60":3370.08,"sma_120":3456.33},{"date":"2026-05-07","open":3165,"high":3190,"low":3035,"close":3070,"volume":161908,"rsi_14":45.82,"sma_20":3347.0,"sma_60":3351.17,"sma_120":3456.75},{"date":"2026-05-08","open":3065,"high":3120,"low":3050,"close":3120,"volume":48301,"rsi_14":48.23,"sma_20":3347.75,"sma_60":3331.58,"sma_120":3457.79},{"date":"2026-05-11","open":3120,"high":3120,"low":2935,"close":2940,"volume":100962,"rsi_14":9.9,"sma_20":3342.25,"sma_60":3310.25,"sma_120":3457.33},{"date":"2026-05-12","open":2915,"high":2935,"low":2810,"close":2890,"volume":153495,"rsi_14":8.13,"sma_20":3330.75,"sma_60":3288.67,"sma_120":3456.08},{"date":"2026-05-13","open":2890,"high":2900,"low":2800,"close":2820,"volume":106228,"rsi_14":4.63,"sma_20":3316.25,"sma_60":3266.58,"sma_120":3454.12},{"date":"2026-05-14","open":2820,"high":2830,"low":2750,"close":2805,"volume":130524,"rsi_14":4.95,"sma_20":3299.0,"sma_60":3247.08,"sma_120":3452.0},{"date":"2026-05-15","open":2805,"high":2855,"low":2745,"close":2780,"volume":230460,"rsi_14":5.62,"sma_20":3278.75,"sma_60":3226.83,"sma_120":3449.42},{"date":"2026-05-18","open":2790,"high":2790,"low":2650,"close":2670,"volume":134681,"rsi_14":5.1,"sma_20":3253.75,"sma_60":3206.83,"sma_120":3445.79},{"date":"2026-05-19","open":2670,"high":2680,"low":2570,"close":2660,"volume":86201,"rsi_14":5.26,"sma_20":3199.25,"sma_60":3187.0,"sma_120":3441.92},{"date":"2026-05-20","open":2620,"high":2635,"low":2550,"close":2565,"volume":105692,"rsi_14":5.52,"sma_20":3139.25,"sma_60":3165.83,"sma_120":3437.21},{"date":"2026-05-21","open":2580,"high":2640,"low":2580,"close":2590,"volume":35647,"rsi_14":8.43,"sma_20":3078.75,"sma_60":3144.0,"sma_120":3432.79},{"date":"2026-05-22","open":2630,"high":2835,"low":2605,"close":2785,"volume":145796,"rsi_14":26.34,"sma_20":3032.25,"sma_60":3126.42,"sma_120":3429.83},{"date":"2026-05-26","open":2840,"high":2840,"low":2640,"close":2650,"volume":102144,"rsi_14":24.77,"sma_20":2986.25,"sma_60":3108.5,"sma_120":3425.04},{"date":"2026-05-27","open":2650,"high":2655,"low":2455,"close":2455,"volume":181570,"rsi_14":21.86,"sma_20":2931.5,"sma_60":3090.17,"sma_120":3418.71},{"date":"2026-05-28","open":2460,"high":2485,"low":2370,"close":2435,"volume":71717,"rsi_14":22.98,"sma_20":2877.75,"sma_60":3073.67,"sma_120":3412.42},{"date":"2026-05-29","open":2430,"high":2445,"low":2320,"close":2415,"volume":85990,"rsi_14":19.21,"sma_20":2830.0,"sma_60":3059.42,"sma_120":3404.83},{"date":"2026-06-01","open":2415,"high":2415,"low":2285,"close":2300,"volume":140617,"rsi_14":20.37,"sma_20":2778.5,"sma_60":3045.25,"sma_120":3395.83},{"date":"2026-06-02","open":2315,"high":2330,"low":2205,"close":2295,"volume":113674,"rsi_14":21.26,"sma_20":2729.75,"sma_60":3030.33,"sma_120":3386.54},{"date":"2026-06-04","open":2250,"high":2320,"low":2240,"close":2270,"volume":36396,"rsi_14":22.22,"sma_20":2683.25,"sma_60":3013.75,"sma_120":3377.38},{"date":"2026-06-05","open":2265,"high":2265,"low":2200,"close":2220,"volume":67455,"rsi_14":21.46,"sma_20":2636.75,"sma_60":2999.17,"sma_120":3368.21},{"date":"2026-06-08","open":2150,"high":2205,"low":2030,"close":2045,"volume":133411,"rsi_14":18.72,"sma_20":2585.5,"sma_60":2981.75,"sma_120":3357.96},{"date":"2026-06-09","open":2050,"high":2265,"low":2050,"close":2185,"volume":81151,"rsi_14":29.88,"sma_20":2538.75,"sma_60":2966.25,"sma_120":3348.83},{"date":"2026-06-10","open":2185,"high":2185,"low":2105,"close":2155,"volume":20646,"rsi_14":29.39,"sma_20":2499.5,"sma_60":2951.08,"sma_120":3339.29},{"date":"2026-06-11","open":2160,"high":2195,"low":2107,"close":2195,"volume":17542,"rsi_14":34.19,"sma_20":2464.75,"sma_60":2936.17,"sma_120":3330.0},{"date":"2026-06-12","open":2205,"high":2245,"low":2175,"close":2225,"volume":26570,"rsi_14":34.47,"sma_20":2435.0,"sma_60":2922.33,"sma_120":3320.96},{"date":"2026-06-15","open":2195,"high":2280,"low":2195,"close":2240,"volume":54076,"rsi_14":22.61,"sma_20":2406.75,"sma_60":2908.92,"sma_120":3311.67},{"date":"2026-06-16","open":2235,"high":2235,"low":2170,"close":2195,"volume":29560,"rsi_14":24.86,"sma_20":2377.5,"sma_60":2894.67,"sma_120":3301.96},{"date":"2026-06-17","open":2200,"high":2225,"low":2170,"close":2205,"volume":11696,"rsi_14":48.45,"sma_20":2227.5,"sma_60":2793.67,"sma_120":3232.0},{"date":"2026-06-18","open":2205,"high":2205,"low":2100,"close":2100,"volume":31516,"rsi_14":29.19,"sma_20":2326.25,"sma_60":2864.17,"sma_120":3281.92},{"date":"2026-06-19","open":2110,"high":2110,"low":1991,"close":2090,"volume":92442,"rsi_14":29.56,"sma_20":2302.5,"sma_60":2849.0,"sma_120":3271.38},{"date":"2026-06-22","open":2100,"high":2115,"low":1986,"close":2000,"volume":57184,"rsi_14":30.52,"sma_20":2273.0,"sma_60":2831.17,"sma_120":3259.54},{"date":"2026-06-23","open":2000,"high":2000,"low":1871,"close":1871,"volume":74803,"rsi_14":26.29,"sma_20":2227.3,"sma_60":2810.85,"sma_120":3246.43},{"date":"2026-06-24","open":1805,"high":1939,"low":1805,"close":1932,"volume":58330,"rsi_14":31.83,"sma_20":2191.4,"sma_60":2791.38,"sma_120":3233.86},{"date":"2026-06-25","open":1948,"high":2030,"low":1866,"close":1900,"volume":70014,"rsi_14":32.46,"sma_20":2163.65,"sma_60":2772.38,"sma_120":3221.36},{"date":"2026-06-26","open":1900,"high":1911,"low":1807,"close":1830,"volume":34555,"rsi_14":36.68,"sma_20":2133.4,"sma_60":2753.55,"sma_120":3206.03},{"date":"2026-06-29","open":1830,"high":1956,"low":1830,"close":1945,"volume":28127,"rsi_14":34.65,"sma_20":2109.9,"sma_60":2738.3,"sma_120":3193.11},{"date":"2026-06-30","open":1919,"high":2030,"low":1919,"close":2030,"volume":35854,"rsi_14":42.53,"sma_20":2096.4,"sma_60":2723.13,"sma_120":3180.65},{"date":"2026-07-01","open":2035,"high":2045,"low":1983,"close":2030,"volume":28466,"rsi_14":39.65,"sma_20":2083.15,"sma_60":2709.38,"sma_120":3167.15},{"date":"2026-07-02","open":2000,"high":2025,"low":1979,"close":1999,"volume":40346,"rsi_14":35.84,"sma_20":2069.6,"sma_60":2694.37,"sma_120":3152.02},{"date":"2026-07-03","open":1994,"high":2185,"low":1963,"close":2025,"volume":112767,"rsi_14":36.71,"sma_20":2059.85,"sma_60":2679.12,"sma_120":3135.64},{"date":"2026-07-06","open":2040,"high":2110,"low":2040,"close":2075,"volume":28981,"rsi_14":42.63,"sma_20":2061.35,"sma_60":2664.62,"sma_120":3119.77},{"date":"2026-07-07","open":2055,"high":2145,"low":2030,"close":2080,"volume":22377,"rsi_14":42.27,"sma_20":2056.1,"sma_60":2647.53,"sma_120":3102.52},{"date":"2026-07-08","open":2075,"high":2080,"low":2020,"close":2040,"volume":17101,"rsi_14":45.97,"sma_20":2050.35,"sma_60":2630.7,"sma_120":3086.89},{"date":"2026-07-09","open":2050,"high":2055,"low":1999,"close":2015,"volume":19107,"rsi_14":45.06,"sma_20":2041.35,"sma_60":2612.28,"sma_120":3069.64},{"date":"2026-07-10","open":2030,"high":2180,"low":2025,"close":2180,"volume":78596,"rsi_14":60.79,"sma_20":2039.1,"sma_60":2596.78,"sma_120":3052.18},{"date":"2026-07-13","open":2185,"high":2190,"low":2115,"close":2115,"volume":35047,"rsi_14":65.84,"sma_20":2032.85,"sma_60":2579.53,"sma_120":3032.18},{"date":"2026-07-14","open":2100,"high":2190,"low":2065,"close":2185,"volume":47800,"rsi_14":66.24,"sma_20":2032.35,"sma_60":2562.87,"sma_120":3013.56},{"date":"2026-07-15","open":2195,"high":2310,"low":2185,"close":2305,"volume":66033,"rsi_14":73.36,"sma_20":2037.35,"sma_60":2548.45,"sma_120":2998.68},{"date":"2026-07-16","open":2305,"high":2405,"low":2290,"close":2385,"volume":205727,"rsi_14":81.64,"sma_20":2051.6,"sma_60":2525.7,"sma_120":2983.85},{"date":"2026-07-20","open":2385,"high":2385,"low":2260,"close":2315,"volume":30943,"rsi_14":72.24,"sma_20":2062.85,"sma_60":2501.53,"sma_120":2970.18},{"date":"2026-07-21","open":2250,"high":2315,"low":2250,"close":2270,"volume":19370,"rsi_14":65.15,"sma_20":2076.35,"sma_60":2476.03,"sma_120":2957.68},{"date":"2026-07-22","open":2300,"high":2305,"low":2245,"close":2245,"volume":17092,"rsi_14":63.16,"sma_20":2095.05,"sma_60":2451.53,"sma_120":2945.31},{"date":"2026-07-23","open":2210,"high":2290,"low":2210,"close":2275,"volume":27098,"rsi_14":66.91,"sma_20":2112.2,"sma_60":2429.95,"sma_120":2933.02},{"date":"2026-07-24","open":2260,"high":2275,"low":2195,"close":2240,"volume":35378,"rsi_14":63.03,"sma_20":2129.2,"sma_60":2408.12,"sma_120":2920.22},{"date":"2026-07-27","open":2200,"high":2245,"low":2155,"close":2180,"volume":91841,"rsi_14":56.29,"sma_20":2146.7,"sma_60":2385.95,"sma_120":2906.85},{"date":"2026-07-28","open":2175,"high":2175,"low":1990,"close":2030,"volume":74337,"rsi_14":47.45,"sma_20":2150.95,"sma_60":2363.62,"sma_120":2892.47},{"date":"2026-07-29","open":2025,"high":2055,"low":1868,"close":1900,"volume":118885,"rsi_14":43.46,"sma_20":2144.45,"sma_60":2339.78,"sma_120":2876.68},{"date":"2026-07-30","open":1780,"high":1990,"low":1780,"close":1987,"volume":76192,"rsi_14":48.76,"sma_20":2142.3,"sma_60":2318.4,"sma_120":2861.28},{"date":"2026-07-31","open":2020,"high":2095,"low":1995,"close":2095,"volume":32426,"rsi_14":46.05,"sma_20":2147.1,"sma_60":2299.98,"sma_120":2844.87},{"date":"2026-08-03","open":2080,"high":2230,"low":2070,"close":2165,"volume":61738,"rsi_14":52.31,"sma_20":2154.1,"sma_60":2283.57,"sma_120":2826.82},{"date":"2026-08-04","open":2145,"high":2245,"low":2145,"close":2235,"volume":33870,"rsi_14":52.31,"sma_20":2162.1,"sma_60":2269.65,"sma_120":2810.41},{"date":"2026-08-05","open":2225,"high":2290,"low":2220,"close":2290,"volume":35101,"rsi_14":49.26,"sma_20":2172.6,"sma_60":2255.82,"sma_120":2793.7},{"date":"2026-08-06","open":2290,"high":2310,"low":2250,"close":2310,"volume":23775,"rsi_14":46.07,"sma_20":2186.1,"sma_60":2245.32,"sma_120":2777.78},{"date":"2026-08-07","open":2310,"high":2330,"low":2255,"close":2260,"volume":52743,"rsi_14":47.06,"sma_20":2198.35,"sma_60":2234.82,"sma_120":2761.74},{"date":"2026-08-10","open":2275,"high":2330,"low":2260,"close":2315,"volume":42692,"rsi_14":52.38,"sma_20":2205.1,"sma_60":2226.4,"sma_120":2746.49},{"date":"2026-08-11","open":2295,"high":2325,"low":2295,"close":2320,"volume":38619,"rsi_14":54.05,"sma_20":2215.35,"sma_60":2218.32,"sma_120":2732.7},{"date":"2026-08-12","open":2300,"high":2335,"low":2280,"close":2310,"volume":50087,"rsi_14":51.93,"sma_20":2221.6,"sma_60":2210.48,"sma_120":2718.66},{"date":"2026-08-13","open":2305,"high":2320,"low":2255,"close":2290,"volume":46345,"rsi_14":52.81,"sma_20":2220.85,"sma_60":2204.15,"sma_120":2705.49},{"date":"2026-08-14","open":2250,"high":2300,"low":2245,"close":2300,"volume":39484,"rsi_14":57.14,"sma_20":2216.6,"sma_60":2198.15,"sma_120":2692.57},{"date":"2026-08-18","open":2270,"high":2340,"low":2255,"close":2315,"volume":43455,"rsi_14":70.21,"sma_20":2216.6,"sma_60":2193.98,"sma_120":2679.91},{"date":"2026-08-19","open":2280,"high":2340,"low":2265,"close":2310,"volume":29124,"rsi_14":85.34,"sma_20":2218.6,"sma_60":2189.32,"sma_120":2666.66},{"date":"2026-08-20","open":2310,"high":2350,"low":2285,"close":2335,"volume":47187,"rsi_14":83.59,"sma_20":2223.1,"sma_60":2181.82,"sma_120":2654.12},{"date":"2026-08-21","open":2295,"high":2350,"low":2290,"close":2345,"volume":44383,"rsi_14":79.76,"sma_20":2226.6,"sma_60":2176.73,"sma_120":2642.62},{"date":"2026-08-24","open":2345,"high":2350,"low":2305,"close":2345,"volume":26228,"rsi_14":75.71,"sma_20":2231.85,"sma_60":2174.9,"sma_120":2632.53},{"date":"2026-08-25","open":2340,"high":2390,"low":2285,"close":2390,"volume":22638,"rsi_14":73.85,"sma_20":2242.35,"sma_60":2174.15,"sma_120":2623.91},{"date":"2026-08-26","open":2390,"high":2390,"low":2350,"close":2385,"volume":26986,"rsi_14":67.27,"sma_20":2260.1,"sma_60":2173.65,"sma_120":2616.53},{"date":"2026-08-27","open":2395,"high":2430,"low":2365,"close":2430,"volume":28762,"rsi_14":70.0,"sma_20":2286.6,"sma_60":2175.82,"sma_120":2610.53},{"date":"2026-08-28","open":2430,"high":2430,"low":2370,"close":2400,"volume":21438,"rsi_14":75.0,"sma_20":2307.25,"sma_60":2177.57,"sma_120":2603.95},{"date":"2026-08-31","open":2395,"high":2395,"low":2330,"close":2355,"volume":13350,"rsi_14":57.41,"sma_20":2320.25,"sma_60":2178.98,"sma_120":2596.37},{"date":"2026-09-01","open":2355,"high":2355,"low":2275,"close":2300,"volume":22911,"rsi_14":46.88,"sma_20":2327.0,"sma_60":2180.32,"sma_120":2589.74},{"date":"2026-09-02","open":2250,"high":2270,"low":2235,"close":2265,"volume":4484,"rsi_14":43.48,"sma_20":2328.5,"sma_60":2183.98,"sma_120":2582.87},{"date":"2026-09-03","open":2265,"high":2285,"low":2210,"close":2240,"volume":9924,"rsi_14":42.86,"sma_20":2326.0,"sma_60":2184.9,"sma_120":2575.57},{"date":"2026-09-04","open":2230,"high":2230,"low":2205,"close":2225,"volume":7572,"rsi_14":39.44,"sma_20":2321.75,"sma_60":2186.07,"sma_120":2568.57},{"date":"2026-09-07","open":2215,"high":2245,"low":2180,"close":2235,"volume":16508,"rsi_14":38.57,"sma_20":2320.5,"sma_60":2186.73,"sma_120":2561.45},{"date":"2026-09-08","open":2235,"high":2235,"low":2195,"close":2220,"volume":24227,"rsi_14":37.5,"sma_20":2315.75,"sma_60":2186.65,"sma_120":2554.49},{"date":"2026-09-09","open":2220,"high":2245,"low":2190,"close":2240,"volume":13432,"rsi_14":36.62,"sma_20":2311.75,"sma_60":2186.65,"sma_120":2547.78},{"date":"2026-09-10","open":2235,"high":2240,"low":2205,"close":2235,"volume":10788,"rsi_14":34.29,"sma_20":2308.0,"sma_60":2187.32,"sma_120":2540.99},{"date":"2026-09-11","open":2230,"high":2245,"low":2200,"close":2240,"volume":9624,"rsi_14":35.21,"sma_20":2305.5,"sma_60":2187.9,"sma_120":2534.28},{"date":"2026-09-14","open":2245,"high":2245,"low":2170,"close":2210,"volume":9748,"rsi_14":23.53,"sma_20":2301.0,"sma_60":2189.73,"sma_120":2526.95},{"date":"2026-09-15","open":2210,"high":2220,"low":2150,"close":2180,"volume":14730,"rsi_14":21.92,"sma_20":2294.25,"sma_60":2191.23,"sma_120":2520.12},{"date":"2026-09-16","open":2175,"high":2425,"low":2130,"close":2265,"volume":44111,"rsi_14":29.63,"sma_20":2292.0,"sma_60":2195.65,"sma_120":2513.41},{"date":"2026-09-17","open":2275,"high":2345,"low":2255,"close":2340,"volume":23481,"rsi_14":43.33,"sma_20":2292.25,"sma_60":2203.47,"sma_120":2507.16},{"date":"2026-09-18","open":2345,"high":2355,"low":2300,"close":2315,"volume":11707,"rsi_14":45.35,"sma_20":2290.75,"sma_60":2209.85,"sma_120":2500.62},{"date":"2026-09-21","open":2320,"high":2320,"low":2265,"close":2300,"volume":14633,"rsi_14":50.0,"sma_20":2288.5,"sma_60":2216.52,"sma_120":2494.45},{"date":"2026-09-22","open":2295,"high":2300,"low":2260,"close":2290,"volume":14412,"rsi_14":53.42,"sma_20":2283.5,"sma_60":2224.18,"sma_120":2488.87},{"date":"2026-09-23","open":2290,"high":2340,"low":2275,"close":2340,"volume":31926,"rsi_14":62.82,"sma_20":2281.25,"sma_60":2230.77,"sma_120":2484.53},{"date":"2026-09-28","open":2325,"high":2340,"low":2280,"close":2325,"volume":39034,"rsi_14":62.82,"sma_20":2276.0,"sma_60":2235.68,"sma_120":2479.41},{"date":"2026-09-29","open":2305,"high":2305,"low":2265,"close":2290,"volume":20687,"rsi_14":56.63,"sma_20":2270.5,"sma_60":2240.02,"sma_120":2474.7},{"date":"2026-09-30","open":2290,"high":2290,"low":2270,"close":2290,"volume":9042,"rsi_14":58.75,"sma_20":2267.25,"sma_60":2244.87,"sma_120":2469.62},{"date":"2026-10-01","open":2290,"high":2330,"low":2280,"close":2325,"volume":13730,"rsi_14":60.24,"sma_20":2268.5,"sma_60":2249.87,"sma_120":2464.49},{"date":"2026-10-02","open":2330,"high":2360,"low":2310,"close":2350,"volume":27036,"rsi_14":63.22,"sma_20":2272.75,"sma_60":2254.45,"sma_120":2459.53},{"date":"2026-10-06","open":2360,"high":2360,"low":2310,"close":2355,"volume":22323,"rsi_14":63.22,"sma_20":2278.5,"sma_60":2259.03,"sma_120":2453.28},{"date":"2026-10-07","open":2355,"high":2360,"low":2330,"close":2360,"volume":8979,"rsi_14":68.29,"sma_20":2285.25,"sma_60":2264.37,"sma_120":2447.53},{"date":"2026-10-08","open":2360,"high":2365,"low":2335,"close":2360,"volume":7575,"rsi_14":73.68,"sma_20":2291.5,"sma_60":2270.12,"sma_120":2441.2},{"date":"2026-10-12","open":2335,"high":2335,"low":2270,"close":2305,"volume":13981,"rsi_14":55.71,"sma_20":2295.75,"sma_60":2272.2,"sma_120":2434.49},{"date":"2026-10-13","open":2300,"high":2300,"low":2165,"close":2280,"volume":8655,"rsi_14":40.0,"sma_20":2297.75,"sma_60":2274.95,"sma_120":2427.24},{"date":"2026-10-14","open":2220,"high":2350,"low":2220,"close":2340,"volume":36312,"rsi_14":53.73,"sma_20":2303.0,"sma_60":2277.53,"sma_120":2420.2},{"date":"2026-10-15","open":2350,"high":2350,"low":2275,"close":2315,"volume":76429,"rsi_14":52.17,"sma_20":2306.75,"sma_60":2277.7,"sma_120":2413.07},{"date":"2026-10-16","open":2315,"high":2330,"low":2295,"close":2315,"volume":41919,"rsi_14":53.73,"sma_20":2312.0,"sma_60":2276.53,"sma_120":2401.12},{"date":"2026-10-19","open":2315,"high":2390,"low":2290,"close":2385,"volume":36936,"rsi_14":56.34,"sma_20":2322.25,"sma_60":2277.7,"sma_120":2389.62},{"date":"2026-10-20","open":2375,"high":2400,"low":2285,"close":2330,"volume":68795,"rsi_14":50.63,"sma_20":2325.5,"sma_60":2278.7,"sma_120":2377.37},{"date":"2026-10-21","open":2330,"high":2585,"low":2330,"close":2575,"volume":307683,"rsi_14":73.55,"sma_20":2337.25,"sma_60":2284.2,"sma_120":2367.87},{"date":"2026-10-22","open":2530,"high":2720,"low":2500,"close":2610,"volume":268312,"rsi_14":75.0,"sma_20":2352.0,"sma_60":2289.78,"sma_120":2359.87},{"date":"2026-10-23","open":2591,"high":2616,"low":2515,"close":2515,"volume":72674}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":2.75,"pbr":0.41,"ttm_eps":null,"close":2550.4641},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":2.61,"pbr":0.4,"ttm_eps":null,"close":2253.1423},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1.98,"pbr":0.35,"ttm_eps":null,"close":2135.1907},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":1.98,"pbr":0.34,"ttm_eps":null,"close":2071.9619},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.2,"pbr":0.46,"ttm_eps":null,"close":2806.3896},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.3,"pbr":0.44,"ttm_eps":null,"close":2757.752},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.19,"pbr":0.57,"ttm_eps":null,"close":3525.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.32,"pbr":0.47,"ttm_eps":null,"close":2860.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.5,"pbr":0.33,"ttm_eps":null,"close":2030.0}],"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":"백금T&A","phase":"above-fold","symbol_resolved":true}