{"status":"ok","report":{"price_analysis":{"current":3680.0,"change_1d":-0.5,"change_7d":1.0,"change_30d":-4.7,"high_30d":3935.0,"low_30d":3375.0,"position_in_range":54.0,"support":3431.0,"resistance":3879.0},"summary":"유아이엘(049520)은 Others 섹터 KR 시장 종목입니다, 시가총액 1135.46억. 현재가 3,680원, 전일 대비 -0.5%, 30일 -4.7%. PER 4.7배 / ROE 2.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.69만, 기관 순매수 7.46만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.7배입니다. ROE 2.0%입니다. 시가총액 1135.46억. 매출 3890.45억, 영업이익 247.91억.","grade":"C","comment":"PER 4.7배, ROE 1.99%","per":4.7,"pbr":0.55,"roe":1.99,"eps":782.42,"revenue":389045311390.0,"operating_income":24791034131.0,"net_income":24007897534.0,"market_cap":113545726560,"profit_margin":6.17,"roa":1.42,"operating_margin":6.37,"gross_margin":15.6,"debt_ratio":0.4036794195514773,"total_assets":291797589239.0,"total_equity":207880506884.0,"total_debt":83917082355.0,"dividend_yield":9.36,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.0로 중립 구간입니다. MACD(-29.81)가 시그널선(-32.35)을 상회합니다(골든크로스). 현재가가 SMA20(3696)과 SMA60(3751) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3586~3806 (현재 위치 43%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 44","rsi_14":44.03669724770642,"macd":-29.808498690976194,"macd_signal":-32.35124037731115,"sma_20":3696.25,"sma_60":3750.6666666666665,"bb_upper":3806.289765539554,"bb_lower":3586.210234460446,"atr_14":121.42857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.69만, 기관 순매수 7.46만. 30일 누적: 외국인 -12.51만, 기관 24.09만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-16930.0,"institutional_flow":74573.0,"data":[{"date":"2026-10-23","foreign_net":-4660.0,"institution_net":16236.0,"retail_net":-11576.0},{"date":"2026-10-22","foreign_net":-10137.0,"institution_net":11191.0,"retail_net":-1054.0},{"date":"2026-10-21","foreign_net":-9288.0,"institution_net":11798.0,"retail_net":-2510.0},{"date":"2026-10-20","foreign_net":343.0,"institution_net":15698.0,"retail_net":-16041.0},{"date":"2026-10-19","foreign_net":6812.0,"institution_net":19650.0,"retail_net":-26462.0},{"date":"2026-10-16","foreign_net":-22378.0,"institution_net":25865.0,"retail_net":-3487.0},{"date":"2026-10-15","foreign_net":3349.0,"institution_net":22284.0,"retail_net":-25633.0},{"date":"2026-10-14","foreign_net":-11356.0,"institution_net":14985.0,"retail_net":-3629.0},{"date":"2026-10-13","foreign_net":17174.0,"institution_net":-1059.0,"retail_net":-16115.0},{"date":"2026-10-12","foreign_net":5685.0,"institution_net":8465.0,"retail_net":-14150.0},{"date":"2026-10-08","foreign_net":-4765.0,"institution_net":11592.0,"retail_net":-6827.0},{"date":"2026-10-07","foreign_net":-17424.0,"institution_net":8944.0,"retail_net":8480.0},{"date":"2026-10-06","foreign_net":-11428.0,"institution_net":-1786.0,"retail_net":13214.0},{"date":"2026-10-02","foreign_net":3934.0,"institution_net":10076.0,"retail_net":-14010.0},{"date":"2026-10-01","foreign_net":1493.0,"institution_net":7359.0,"retail_net":-8852.0},{"date":"2026-09-30","foreign_net":-6828.0,"institution_net":3815.0,"retail_net":3013.0},{"date":"2026-09-29","foreign_net":-7195.0,"institution_net":4595.0,"retail_net":2600.0},{"date":"2026-09-28","foreign_net":-10285.0,"institution_net":5860.0,"retail_net":4425.0},{"date":"2026-09-23","foreign_net":-10651.0,"institution_net":1600.0,"retail_net":9051.0},{"date":"2026-09-22","foreign_net":-11038.0,"institution_net":-690.0,"retail_net":11728.0},{"date":"2026-09-21","foreign_net":-24074.0,"institution_net":-6070.0,"retail_net":30144.0},{"date":"2026-09-18","foreign_net":-1452.0,"institution_net":4393.0,"retail_net":-2941.0},{"date":"2026-09-17","foreign_net":-1763.0,"institution_net":6885.0,"retail_net":-5122.0},{"date":"2026-09-16","foreign_net":-533.0,"institution_net":1441.0,"retail_net":-908.0},{"date":"2026-09-15","foreign_net":-4815.0,"institution_net":4933.0,"retail_net":-118.0},{"date":"2026-09-14","foreign_net":6066.0,"institution_net":14408.0,"retail_net":-20474.0},{"date":"2026-09-11","foreign_net":3752.0,"institution_net":-1556.0,"retail_net":-2196.0},{"date":"2026-09-10","foreign_net":7926.0,"institution_net":-700.0,"retail_net":-7226.0},{"date":"2026-09-09","foreign_net":2521.0,"institution_net":8218.0,"retail_net":-10739.0},{"date":"2026-09-08","foreign_net":-14088.0,"institution_net":12453.0,"retail_net":1635.0}],"periods":{"d1":{"foreign_net":-4660.0,"institution_net":16236.0,"retail_net":-11576.0},"d3":{"foreign_net":-24085.0,"institution_net":39225.0,"retail_net":-15140.0},"d7":{"foreign_net":-35959.0,"institution_net":122722.0,"retail_net":-86763.0},"d14":{"foreign_net":-54139.0,"institution_net":173939.0,"retail_net":-119800.0},"d30":{"foreign_net":-125103.0,"institution_net":240883.0,"retail_net":-115780.0}}},"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 4.7x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":48,"summary":"매출 -14.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-14.9,"unit":"%","percentile":33,"direction":"higher_better"},{"name":"영업이익 성장률","value":11.6,"unit":"%","percentile":64,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.0%","metrics":[{"name":"ROE","value":1.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":44.0,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.7,"unit":"%","percentile":41,"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":74,"summary":"유동비율 2.9x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.16,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":20.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.7x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -14.9%"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"momentum":{"grade":"C","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.42,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.5,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.4,"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":15.6,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.37,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.17,"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":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.7,"current_pbr":0.55,"per_5y_high":5.09,"per_5y_low":3.16,"per_5y_avg":4.24,"per_percentile":77.8,"pbr_5y_high":0.71,"pbr_5y_low":0.57,"pbr_5y_avg":0.63,"pbr_percentile":0.0,"per_5y_median":4.47,"pbr_5y_median":0.63,"history":[{"quarter":"2024-Q2","per":4.74,"pbr":0.71},{"quarter":"2024-Q3","per":3.43,"pbr":0.58},{"quarter":"2024-Q4","per":3.16,"pbr":0.58},{"quarter":"2025-Q1","per":3.74,"pbr":0.68},{"quarter":"2025-Q2","per":4.5,"pbr":0.67},{"quarter":"2025-Q3","per":4.47,"pbr":0.57},{"quarter":"2025-Q4","per":4.54,"pbr":0.61},{"quarter":"2026-Q1","per":5.09,"pbr":0.68},{"quarter":"2026-Q2","per":4.46,"pbr":0.63},{"quarter":"현재","per":4.7,"pbr":0.55}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3352.7832,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2882.4087,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3051.5886,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3522.0913,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3381.0344,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2946.9827,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3310.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3628.0342,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3490.0,"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":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.74,"eps":707.88,"close":3352.78,"source":"reported"},{"date":"2024-07","per":4.5,"eps":707.88,"close":3188.7,"source":"reported"},{"date":"2024-08","per":4.48,"eps":707.88,"close":3172.29,"source":"reported"},{"date":"2024-09","per":3.43,"eps":840.26,"close":2882.41,"source":"reported"},{"date":"2024-10","per":3.27,"eps":840.26,"close":2751.14,"source":"reported"},{"date":"2024-11","per":2.84,"eps":840.26,"close":2387.42,"source":"reported"},{"date":"2024-12","per":3.16,"eps":966.17,"close":3051.59,"source":"reported"},{"date":"2025-01","per":3.4,"eps":966.17,"close":3283.13,"source":"reported"},{"date":"2025-02","per":3.96,"eps":966.17,"close":3829.33,"source":"reported"},{"date":"2025-03","per":3.74,"eps":942.28,"close":3522.09,"source":"reported"},{"date":"2025-04","per":3.69,"eps":942.28,"close":3473.11,"source":"reported"},{"date":"2025-05","per":3.48,"eps":942.28,"close":3281.64,"source":"reported"},{"date":"2025-06","per":4.5,"eps":751.58,"close":3381.03,"source":"reported"},{"date":"2025-07","per":4.43,"eps":751.58,"close":3330.78,"source":"reported"},{"date":"2025-08","per":3.88,"eps":751.58,"close":2915.0,"source":"reported"},{"date":"2025-09","per":4.47,"eps":658.89,"close":2946.98,"source":"reported"},{"date":"2025-10","per":4.33,"eps":658.89,"close":2855.6,"source":"reported"},{"date":"2025-11","per":4.29,"eps":658.89,"close":2823.62,"source":"reported"},{"date":"2025-12","per":4.54,"eps":729.31,"close":3310.0,"source":"reported"},{"date":"2026-01","per":4.97,"eps":729.31,"close":3625.0,"source":"reported"},{"date":"2026-02","per":5.55,"eps":729.31,"close":4050.0,"source":"reported"},{"date":"2026-03","per":5.09,"eps":712.75,"close":3628.03,"source":"reported"},{"date":"2026-04","per":5.42,"eps":712.75,"close":3862.56,"source":"reported"},{"date":"2026-05","per":5.11,"eps":712.75,"close":3642.39,"source":"reported"},{"date":"2026-06","per":4.46,"eps":782.42,"close":3490.0,"source":"reported"},{"date":"2026-07","per":4.69,"eps":782.42,"close":3670.0,"source":"reported"},{"date":"2026-08","per":4.99,"eps":782.42,"close":3905.0,"source":"reported"},{"date":"2026-09","per":4.77,"eps":782.42,"close":3735.0,"source":"reported"},{"date":"2026-10","per":4.7,"eps":782.42,"close":3675.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.31,"std":0.69,"upper_1sd":4.99,"lower_1sd":3.62,"current":4.7,"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":9.36,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":82,"summary":"배당성향 44%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":44.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.16,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":9.36,"summary":"배당수익률 9.36%","metrics":[{"name":"배당수익률","value":9.36,"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":"4.7배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"2.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:45:52.187416+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.019879339409663858,"dividend_yield":null,"eps":138.0,"revenue":89763249161.0,"operating_income":6845777689.0,"net_income":4132527153.0,"market_cap":null,"profit_margin":0.04603807450850927,"operating_margin":0.07626481609106378,"roa":0.01416230738498394,"gross_margin":0.15600037906252634,"total_equity":207880506884.0,"total_assets":291797589239.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":6.14,"pbr":0.66,"roe":0.034241821645777035,"dividend_yield":9.36,"eps":223.79,"revenue":105492875152.0,"operating_income":6133348239.0,"net_income":6902183062.0,"market_cap":137900000000.0,"profit_margin":0.06542795475101945,"operating_margin":0.058139928693409205,"roa":0.024510121252888643,"gross_margin":0.10500508561397372,"total_equity":201571725167.0,"total_assets":281605422951.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03851686297143164,"dividend_yield":null,"eps":253.47,"revenue":97890513972.0,"operating_income":6373607768.0,"net_income":7817668386.0,"market_cap":null,"profit_margin":0.07986134783433783,"operating_margin":0.06510955463798124,"roa":0.026994604715862913,"gross_margin":0.10871583465221199,"total_equity":202967422134.0,"total_assets":289601143202.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.026770916329109044,"dividend_yield":null,"eps":167.16,"revenue":95898673105.0,"operating_income":5438300435.0,"net_income":5155518933.0,"market_cap":null,"profit_margin":0.05376006534892504,"operating_margin":0.05670881836963035,"roa":0.019466598717388837,"gross_margin":0.09853062409585464,"total_equity":192579098512.0,"total_assets":264839225786.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.011138297777527747,"dividend_yield":null,"eps":68.33,"revenue":102897713555.0,"operating_income":7024348743.0,"net_income":2107505265.0,"market_cap":null,"profit_margin":0.02048155583042683,"operating_margin":0.0682653530415465,"roa":0.008010048468571255,"gross_margin":0.1218713983600527,"total_equity":189212508688.0,"total_assets":263107679469.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03800844042553633,"dividend_yield":null,"eps":240.35,"revenue":115577091794.0,"operating_income":7518018504.0,"net_income":7413024549.0,"market_cap":null,"profit_margin":0.06413922027223767,"operating_margin":0.06504765250020147,"roa":0.02600516083683305,"gross_margin":0.10366050416248632,"total_equity":195036272628.0,"total_assets":285059746237.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.028448630831716823,"dividend_yield":null,"eps":183.05,"revenue":93378770068.0,"operating_income":1506156450.0,"net_income":5645822866.0,"market_cap":null,"profit_margin":0.06046152526841611,"operating_margin":0.016129538319076073,"roa":0.020103609673222122,"gross_margin":0.05870744916652783,"total_equity":198456751729.0,"total_assets":280836275563.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.043336491635190016,"dividend_yield":null,"eps":259.85,"revenue":106228074955.0,"operating_income":4161953894.0,"net_income":8014529849.0,"market_cap":null,"profit_margin":0.07544643779335256,"operating_margin":0.03917941557128917,"roa":0.031139994235134503,"gross_margin":0.07745105128267925,"total_equity":184937209880.0,"total_assets":257370948385.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04486383821848268,"dividend_yield":null,"eps":259.03,"revenue":101491309849.0,"operating_income":7269295245.0,"net_income":7989298375.0,"market_cap":null,"profit_margin":0.07871903896881983,"operating_margin":0.07162480468342901,"roa":0.030395576713372733,"gross_margin":0.10008348148341573,"total_equity":178078797808.0,"total_assets":262844112166.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.048810820281729186,"dividend_yield":null,"eps":264.24,"revenue":123559422287.0,"operating_income":8126730765.0,"net_income":8149711172.0,"market_cap":null,"profit_margin":0.06595782839668919,"operating_margin":0.06577184171453539,"roa":0.03250770410126068,"gross_margin":0.11706804602405368,"total_equity":166965257395.0,"total_assets":250700915285.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.011049922918164028,"dividend_yield":null,"eps":57.14,"revenue":90589150435.0,"operating_income":592905066.0,"net_income":1762281258.0,"market_cap":null,"profit_margin":0.019453557622935002,"operating_margin":0.00654498980455087,"roa":0.007740714360687689,"gross_margin":0.04293862281875588,"total_equity":159483579302.0,"total_assets":227663904891.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.024597340243253784,"dividend_yield":null,"eps":127.47,"revenue":86843049670.0,"operating_income":3682699359.0,"net_income":3931603022.0,"market_cap":null,"profit_margin":0.045272512157736616,"operating_margin":0.04240637993476859,"roa":0.016768830817707785,"gross_margin":0.09470625906452002,"total_equity":159838542831.0,"total_assets":234458983142.0}],"current_price":3680.0,"change_pct":-0.54,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3888.0},{"date":"2016-10-25","close":3905.0},{"date":"2016-10-26","close":3821.0},{"date":"2016-10-27","close":3736.0},{"date":"2016-10-28","close":3736.0},{"date":"2016-10-31","close":3685.0},{"date":"2016-11-01","close":3753.0},{"date":"2016-11-02","close":3635.0},{"date":"2016-11-03","close":3702.0},{"date":"2016-11-04","close":3770.0},{"date":"2016-11-07","close":3685.0},{"date":"2016-11-08","close":3804.0},{"date":"2016-11-09","close":3753.0},{"date":"2016-11-10","close":3821.0},{"date":"2016-11-11","close":3821.0},{"date":"2016-11-14","close":3702.0},{"date":"2016-11-15","close":3516.0},{"date":"2016-11-16","close":3378.0},{"date":"2016-11-17","close":3432.0},{"date":"2016-11-18","close":3449.0},{"date":"2016-11-21","close":3449.0},{"date":"2016-11-22","close":3499.0},{"date":"2016-11-23","close":3449.0},{"date":"2016-11-24","close":3466.0},{"date":"2016-11-25","close":3483.0},{"date":"2016-11-28","close":3567.0},{"date":"2016-11-29","close":3601.0},{"date":"2016-11-30","close":3567.0},{"date":"2016-12-01","close":3584.0},{"date":"2016-12-02","close":3601.0},{"date":"2016-12-05","close":3601.0},{"date":"2016-12-06","close":3550.0},{"date":"2016-12-07","close":3601.0},{"date":"2016-12-08","close":3618.0},{"date":"2016-12-09","close":3618.0},{"date":"2016-12-12","close":3618.0},{"date":"2016-12-13","close":3601.0},{"date":"2016-12-14","close":3635.0},{"date":"2016-12-15","close":3685.0},{"date":"2016-12-16","close":3635.0},{"date":"2016-12-19","close":3652.0},{"date":"2016-12-20","close":3702.0},{"date":"2016-12-21","close":3685.0},{"date":"2016-12-22","close":3652.0},{"date":"2016-12-23","close":3702.0},{"date":"2016-12-26","close":3719.0},{"date":"2016-12-27","close":3719.0},{"date":"2016-12-28","close":3483.0},{"date":"2016-12-29","close":3516.0},{"date":"2017-01-02","close":3432.0},{"date":"2017-01-03","close":3466.0},{"date":"2017-01-04","close":3415.0},{"date":"2017-01-05","close":3381.0},{"date":"2017-01-06","close":3378.0},{"date":"2017-01-09","close":3314.0},{"date":"2017-01-10","close":3287.0},{"date":"2017-01-11","close":3293.0},{"date":"2017-01-12","close":3280.0},{"date":"2017-01-13","close":3243.0},{"date":"2017-01-16","close":3259.0},{"date":"2017-01-17","close":3327.0},{"date":"2017-01-18","close":3449.0},{"date":"2017-01-19","close":3371.0},{"date":"2017-01-20","close":3368.0},{"date":"2017-01-23","close":3368.0},{"date":"2017-01-24","close":3378.0},{"date":"2017-01-25","close":3499.0},{"date":"2017-01-26","close":3601.0},{"date":"2017-01-31","close":3550.0},{"date":"2017-02-01","close":3685.0},{"date":"2017-02-02","close":3685.0},{"date":"2017-02-03","close":3635.0},{"date":"2017-02-06","close":3584.0},{"date":"2017-02-07","close":3550.0},{"date":"2017-02-08","close":3584.0},{"date":"2017-02-09","close":3618.0},{"date":"2017-02-10","close":3618.0},{"date":"2017-02-13","close":3652.0},{"date":"2017-02-14","close":3652.0},{"date":"2017-02-15","close":3668.0},{"date":"2017-02-16","close":3618.0},{"date":"2017-02-17","close":3668.0},{"date":"2017-02-20","close":3736.0},{"date":"2017-02-21","close":3685.0},{"date":"2017-02-22","close":3719.0},{"date":"2017-02-23","close":3719.0},{"date":"2017-02-24","close":3753.0},{"date":"2017-02-27","close":3685.0},{"date":"2017-02-28","close":3685.0},{"date":"2017-03-02","close":3719.0},{"date":"2017-03-03","close":3652.0},{"date":"2017-03-06","close":3635.0},{"date":"2017-03-07","close":3567.0},{"date":"2017-03-08","close":3584.0},{"date":"2017-03-09","close":3567.0},{"date":"2017-03-10","close":3584.0},{"date":"2017-03-13","close":3618.0},{"date":"2017-03-14","close":3635.0},{"date":"2017-03-15","close":3584.0},{"date":"2017-03-16","close":3668.0},{"date":"2017-03-17","close":3652.0},{"date":"2017-03-20","close":3652.0},{"date":"2017-03-21","close":3685.0},{"date":"2017-03-22","close":3652.0},{"date":"2017-03-23","close":3668.0},{"date":"2017-03-24","close":3685.0},{"date":"2017-03-27","close":3702.0},{"date":"2017-03-28","close":3685.0},{"date":"2017-03-29","close":3685.0},{"date":"2017-03-30","close":3685.0},{"date":"2017-03-31","close":3821.0},{"date":"2017-04-03","close":3956.0},{"date":"2017-04-04","close":3905.0},{"date":"2017-04-05","close":3888.0},{"date":"2017-04-06","close":3905.0},{"date":"2017-04-07","close":3871.0},{"date":"2017-04-10","close":3821.0},{"date":"2017-04-11","close":3804.0},{"date":"2017-04-12","close":3837.0},{"date":"2017-04-13","close":3871.0},{"date":"2017-04-14","close":3871.0},{"date":"2017-04-17","close":3922.0},{"date":"2017-04-18","close":4024.0},{"date":"2017-04-19","close":4024.0},{"date":"2017-04-20","close":3956.0},{"date":"2017-04-21","close":3973.0},{"date":"2017-04-24","close":4041.0},{"date":"2017-04-25","close":4041.0},{"date":"2017-04-26","close":4024.0},{"date":"2017-04-27","close":4092.0},{"date":"2017-04-28","close":4058.0},{"date":"2017-05-02","close":4041.0},{"date":"2017-05-04","close":4142.0},{"date":"2017-05-08","close":4142.0},{"date":"2017-05-10","close":4125.0},{"date":"2017-05-11","close":4142.0},{"date":"2017-05-12","close":4142.0},{"date":"2017-05-15","close":4176.0},{"date":"2017-05-16","close":4176.0},{"date":"2017-05-17","close":4176.0},{"date":"2017-05-18","close":4227.0},{"date":"2017-05-19","close":4261.0},{"date":"2017-05-22","close":4396.0},{"date":"2017-05-23","close":4328.0},{"date":"2017-05-24","close":4328.0},{"date":"2017-05-25","close":4413.0},{"date":"2017-05-26","close":4362.0},{"date":"2017-05-29","close":4396.0},{"date":"2017-05-30","close":4531.0},{"date":"2017-05-31","close":4463.0},{"date":"2017-06-01","close":4446.0},{"date":"2017-06-02","close":4632.0},{"date":"2017-06-05","close":4632.0},{"date":"2017-06-07","close":4717.0},{"date":"2017-06-08","close":4666.0},{"date":"2017-06-09","close":4767.0},{"date":"2017-06-12","close":4767.0},{"date":"2017-06-13","close":4649.0},{"date":"2017-06-14","close":4632.0},{"date":"2017-06-15","close":4649.0},{"date":"2017-06-16","close":4599.0},{"date":"2017-06-19","close":4632.0},{"date":"2017-06-20","close":4683.0},{"date":"2017-06-21","close":4717.0},{"date":"2017-06-22","close":4751.0},{"date":"2017-06-23","close":4767.0},{"date":"2017-06-26","close":4784.0},{"date":"2017-06-27","close":4784.0},{"date":"2017-06-28","close":4734.0},{"date":"2017-06-29","close":4767.0},{"date":"2017-06-30","close":4767.0},{"date":"2017-07-03","close":4767.0},{"date":"2017-07-04","close":4666.0},{"date":"2017-07-05","close":4632.0},{"date":"2017-07-06","close":4649.0},{"date":"2017-07-07","close":4666.0},{"date":"2017-07-10","close":5123.0},{"date":"2017-07-11","close":5039.0},{"date":"2017-07-12","close":5005.0},{"date":"2017-07-13","close":5055.0},{"date":"2017-07-14","close":5022.0},{"date":"2017-07-17","close":4988.0},{"date":"2017-07-18","close":4970.0},{"date":"2017-07-19","close":5022.0},{"date":"2017-07-20","close":5072.0},{"date":"2017-07-21","close":5055.0},{"date":"2017-07-24","close":5072.0},{"date":"2017-07-25","close":5106.0},{"date":"2017-07-26","close":5005.0},{"date":"2017-07-27","close":5055.0},{"date":"2017-07-28","close":4988.0},{"date":"2017-07-31","close":4745.0},{"date":"2017-08-01","close":4913.0},{"date":"2017-08-02","close":4974.0},{"date":"2017-08-03","close":4981.0},{"date":"2017-08-04","close":5001.0},{"date":"2017-08-07","close":5001.0},{"date":"2017-08-08","close":5035.0},{"date":"2017-08-09","close":5218.0},{"date":"2017-08-10","close":5184.0},{"date":"2017-08-11","close":5123.0},{"date":"2017-08-14","close":5042.0},{"date":"2017-08-16","close":5055.0},{"date":"2017-08-17","close":5062.0},{"date":"2017-08-18","close":5062.0},{"date":"2017-08-21","close":4981.0},{"date":"2017-08-22","close":5001.0},{"date":"2017-08-23","close":4880.0},{"date":"2017-08-24","close":4968.0},{"date":"2017-08-25","close":5035.0},{"date":"2017-08-28","close":4988.0},{"date":"2017-08-29","close":5015.0},{"date":"2017-08-30","close":5475.0},{"date":"2017-08-31","close":5380.0},{"date":"2017-09-01","close":5231.0},{"date":"2017-09-04","close":5224.0},{"date":"2017-09-05","close":5204.0},{"date":"2017-09-06","close":5387.0},{"date":"2017-09-07","close":5380.0},{"date":"2017-09-08","close":5373.0},{"date":"2017-09-11","close":5366.0},{"date":"2017-09-12","close":5535.0},{"date":"2017-09-13","close":5542.0},{"date":"2017-09-14","close":5529.0},{"date":"2017-09-15","close":5454.0},{"date":"2017-09-18","close":5468.0},{"date":"2017-09-19","close":5339.0},{"date":"2017-09-20","close":5245.0},{"date":"2017-09-21","close":5319.0},{"date":"2017-09-22","close":5251.0},{"date":"2017-09-25","close":5204.0},{"date":"2017-09-26","close":5224.0},{"date":"2017-09-27","close":5306.0},{"date":"2017-09-28","close":5353.0},{"date":"2017-09-29","close":5414.0},{"date":"2017-10-10","close":5407.0},{"date":"2017-10-11","close":5427.0},{"date":"2017-10-12","close":5360.0},{"date":"2017-10-13","close":5170.0},{"date":"2017-10-16","close":4913.0},{"date":"2017-10-17","close":4968.0},{"date":"2017-10-18","close":4873.0},{"date":"2017-10-19","close":4832.0},{"date":"2017-10-20","close":4880.0},{"date":"2017-10-23","close":4866.0},{"date":"2017-10-24","close":4880.0},{"date":"2017-10-25","close":5028.0},{"date":"2017-10-26","close":4981.0},{"date":"2017-10-27","close":4954.0},{"date":"2017-10-30","close":5008.0},{"date":"2017-10-31","close":4981.0},{"date":"2017-11-01","close":4988.0},{"date":"2017-11-02","close":4961.0},{"date":"2017-11-03","close":4954.0},{"date":"2017-11-06","close":4934.0},{"date":"2017-11-07","close":4893.0},{"date":"2017-11-08","close":4799.0},{"date":"2017-11-09","close":4765.0},{"date":"2017-11-10","close":4711.0},{"date":"2017-11-13","close":4839.0},{"date":"2017-11-14","close":4819.0},{"date":"2017-11-15","close":4717.0},{"date":"2017-11-16","close":4717.0},{"date":"2017-11-17","close":4778.0},{"date":"2017-11-20","close":4731.0},{"date":"2017-11-21","close":4643.0},{"date":"2017-11-22","close":4528.0},{"date":"2017-11-23","close":4596.0},{"date":"2017-11-24","close":4717.0},{"date":"2017-11-27","close":4731.0},{"date":"2017-11-28","close":4731.0},{"date":"2017-11-29","close":4859.0},{"date":"2017-11-30","close":4859.0},{"date":"2017-12-01","close":4907.0},{"date":"2017-12-04","close":4968.0},{"date":"2017-12-05","close":5001.0},{"date":"2017-12-06","close":4954.0},{"date":"2017-12-07","close":4846.0},{"date":"2017-12-08","close":4880.0},{"date":"2017-12-11","close":4886.0},{"date":"2017-12-12","close":4893.0},{"date":"2017-12-13","close":4792.0},{"date":"2017-12-14","close":4697.0},{"date":"2017-12-15","close":4690.0},{"date":"2017-12-18","close":4636.0},{"date":"2017-12-19","close":4582.0},{"date":"2017-12-20","close":4609.0},{"date":"2017-12-21","close":4528.0},{"date":"2017-12-22","close":4528.0},{"date":"2017-12-26","close":4555.0},{"date":"2017-12-27","close":4413.0},{"date":"2017-12-28","close":4400.0},{"date":"2018-01-02","close":3002.4568},{"date":"2018-01-03","close":2969.6682},{"date":"2018-01-04","close":2955.6162},{"date":"2018-01-05","close":2950.9324},{"date":"2018-01-08","close":2871.304},{"date":"2018-01-09","close":2894.7241},{"date":"2018-01-10","close":2880.6719},{"date":"2018-01-11","close":2913.4602},{"date":"2018-01-12","close":2857.2522},{"date":"2018-01-15","close":2754.2034},{"date":"2018-01-16","close":2716.7314},{"date":"2018-01-17","close":2763.5715},{"date":"2018-01-18","close":2918.1443},{"date":"2018-01-19","close":2988.4048},{"date":"2018-01-22","close":2993.0884},{"date":"2018-01-23","close":3011.8245},{"date":"2018-01-24","close":2969.6682},{"date":"2018-01-25","close":2997.7727},{"date":"2018-01-26","close":2974.3525},{"date":"2018-01-29","close":3063.3491},{"date":"2018-01-30","close":3016.5088},{"date":"2018-01-31","close":3152.3452},{"date":"2018-02-01","close":3260.0776},{"date":"2018-02-02","close":3227.2896},{"date":"2018-02-05","close":3227.2896},{"date":"2018-02-06","close":3231.9739},{"date":"2018-02-07","close":3203.8691},{"date":"2018-02-08","close":3217.9216},{"date":"2018-02-09","close":3203.8691},{"date":"2018-02-12","close":3208.5535},{"date":"2018-02-13","close":3222.6055},{"date":"2018-02-14","close":3222.6055},{"date":"2018-02-19","close":3203.8691},{"date":"2018-02-20","close":3199.1858},{"date":"2018-02-21","close":3175.7654},{"date":"2018-02-22","close":3157.0295},{"date":"2018-02-23","close":3142.9773},{"date":"2018-02-26","close":3185.1335},{"date":"2018-02-27","close":3208.5535},{"date":"2018-02-28","close":3213.2375},{"date":"2018-03-02","close":3213.2375},{"date":"2018-03-05","close":3180.449},{"date":"2018-03-06","close":3189.8174},{"date":"2018-03-07","close":3185.1335},{"date":"2018-03-08","close":3180.449},{"date":"2018-03-09","close":3171.0813},{"date":"2018-03-12","close":3166.3975},{"date":"2018-03-13","close":3157.0295},{"date":"2018-03-14","close":3166.3975},{"date":"2018-03-15","close":3166.3975},{"date":"2018-03-16","close":3161.7131},{"date":"2018-03-19","close":3138.293},{"date":"2018-03-20","close":3133.6094},{"date":"2018-03-21","close":3138.293},{"date":"2018-03-22","close":3124.241},{"date":"2018-03-23","close":3086.769},{"date":"2018-03-26","close":3100.8215},{"date":"2018-03-27","close":3082.0845},{"date":"2018-03-28","close":3025.8765},{"date":"2018-03-29","close":2960.3005},{"date":"2018-03-30","close":2936.8804},{"date":"2018-04-02","close":2904.0923},{"date":"2018-04-03","close":2871.304},{"date":"2018-04-04","close":2843.2},{"date":"2018-04-05","close":2861.9358},{"date":"2018-04-06","close":2843.2},{"date":"2018-04-09","close":2866.6201},{"date":"2018-04-10","close":2922.8284},{"date":"2018-04-11","close":2913.4602},{"date":"2018-04-12","close":2880.6719},{"date":"2018-04-13","close":2880.6719},{"date":"2018-04-16","close":2885.356},{"date":"2018-04-17","close":2922.8284},{"date":"2018-04-18","close":2932.1965},{"date":"2018-04-19","close":2936.8804},{"date":"2018-04-20","close":2983.7202},{"date":"2018-04-23","close":2974.3525},{"date":"2018-04-24","close":2979.0366},{"date":"2018-04-25","close":2946.2485},{"date":"2018-04-26","close":2922.8284},{"date":"2018-04-27","close":2904.0923},{"date":"2018-04-30","close":2875.9878},{"date":"2018-05-02","close":2988.4048},{"date":"2018-05-03","close":3096.1367},{"date":"2018-05-04","close":3096.1367},{"date":"2018-05-08","close":3077.4009},{"date":"2018-05-09","close":3002.4568},{"date":"2018-05-10","close":2946.2485},{"date":"2018-05-11","close":3007.1406},{"date":"2018-05-14","close":3114.873},{"date":"2018-05-15","close":3161.7131},{"date":"2018-05-16","close":3058.6648},{"date":"2018-05-17","close":3011.8245},{"date":"2018-05-18","close":3007.1406},{"date":"2018-05-21","close":2993.0884},{"date":"2018-05-23","close":2941.5642},{"date":"2018-05-24","close":2955.6162},{"date":"2018-05-25","close":2955.6162},{"date":"2018-05-28","close":2955.6162},{"date":"2018-05-29","close":2955.6162},{"date":"2018-05-30","close":2932.1965},{"date":"2018-05-31","close":2932.1965},{"date":"2018-06-01","close":2932.1965},{"date":"2018-06-04","close":2932.1965},{"date":"2018-06-05","close":2950.9324},{"date":"2018-06-07","close":2974.3525},{"date":"2018-06-08","close":2964.9844},{"date":"2018-06-11","close":2964.9844},{"date":"2018-06-12","close":3035.2446},{"date":"2018-06-14","close":3030.5608},{"date":"2018-06-15","close":3011.8245},{"date":"2018-06-18","close":2950.9324},{"date":"2018-06-19","close":2922.8284},{"date":"2018-06-20","close":2946.2485},{"date":"2018-06-21","close":2904.0923},{"date":"2018-06-22","close":2913.4602},{"date":"2018-06-25","close":2890.0403},{"date":"2018-06-26","close":2880.6719},{"date":"2018-06-27","close":2904.0923},{"date":"2018-06-28","close":2836.8899},{"date":"2018-06-29","close":2745.687},{"date":"2018-07-02","close":2697.6858},{"date":"2018-07-03","close":2688.0852},{"date":"2018-07-04","close":2702.4856},{"date":"2018-07-05","close":2659.2844},{"date":"2018-07-06","close":2644.8838},{"date":"2018-07-09","close":2625.6833},{"date":"2018-07-10","close":2736.0869},{"date":"2018-07-11","close":2750.4871},{"date":"2018-07-12","close":2774.488},{"date":"2018-07-13","close":2784.0881},{"date":"2018-07-16","close":2784.0881},{"date":"2018-07-17","close":2808.0891},{"date":"2018-07-18","close":2798.4885},{"date":"2018-07-19","close":2769.6877},{"date":"2018-07-20","close":2745.687},{"date":"2018-07-23","close":2683.2849},{"date":"2018-07-24","close":2683.2849},{"date":"2018-07-25","close":2673.6846},{"date":"2018-07-26","close":2678.4849},{"date":"2018-07-27","close":2683.2849},{"date":"2018-07-30","close":2707.2859},{"date":"2018-07-31","close":2721.6863},{"date":"2018-08-01","close":2750.4871},{"date":"2018-08-02","close":2736.0869},{"date":"2018-08-03","close":2731.2864},{"date":"2018-08-06","close":2764.8877},{"date":"2018-08-07","close":2769.6877},{"date":"2018-08-08","close":2750.4871},{"date":"2018-08-09","close":2764.8877},{"date":"2018-08-10","close":2764.8877},{"date":"2018-08-13","close":2736.0869},{"date":"2018-08-14","close":2740.887},{"date":"2018-08-16","close":2548.8809},{"date":"2018-08-17","close":2520.0798},{"date":"2018-08-20","close":2486.4788},{"date":"2018-08-21","close":2500.8792},{"date":"2018-08-22","close":2491.2788},{"date":"2018-08-23","close":2486.4788},{"date":"2018-08-24","close":2496.0791},{"date":"2018-08-27","close":2491.2788},{"date":"2018-08-28","close":2496.0791},{"date":"2018-08-29","close":2496.0791},{"date":"2018-08-30","close":2505.6792},{"date":"2018-08-31","close":2510.4795},{"date":"2018-09-03","close":2515.2795},{"date":"2018-09-04","close":2510.4795},{"date":"2018-09-05","close":2529.6799},{"date":"2018-09-06","close":2524.8799},{"date":"2018-09-07","close":2520.0798},{"date":"2018-09-10","close":2524.8799},{"date":"2018-09-11","close":2515.2795},{"date":"2018-09-12","close":2500.8792},{"date":"2018-09-13","close":2491.2788},{"date":"2018-09-14","close":2500.8792},{"date":"2018-09-17","close":2491.2788},{"date":"2018-09-18","close":2491.2788},{"date":"2018-09-19","close":2472.0779},{"date":"2018-09-20","close":2476.8784},{"date":"2018-09-21","close":2491.2788},{"date":"2018-09-27","close":2438.4773},{"date":"2018-09-28","close":2409.6765},{"date":"2018-10-01","close":2354.4744},{"date":"2018-10-02","close":2328.074},{"date":"2018-10-04","close":2335.2739},{"date":"2018-10-05","close":2318.4739},{"date":"2018-10-08","close":2306.4731},{"date":"2018-10-10","close":2294.4729},{"date":"2018-10-11","close":2215.2703},{"date":"2018-10-12","close":2191.2693},{"date":"2018-10-15","close":2184.0693},{"date":"2018-10-16","close":2174.4688},{"date":"2018-10-17","close":2191.2693},{"date":"2018-10-18","close":2222.4707},{"date":"2018-10-19","close":2222.4707},{"date":"2018-10-22","close":2256.0715},{"date":"2018-10-23","close":2224.8704},{"date":"2018-10-24","close":2186.4692},{"date":"2018-10-25","close":2131.2673},{"date":"2018-10-26","close":2114.4673},{"date":"2018-10-29","close":2076.0657},{"date":"2018-10-30","close":2078.4661},{"date":"2018-10-31","close":2104.8669},{"date":"2018-11-01","close":2116.8672},{"date":"2018-11-02","close":2162.4688},{"date":"2018-11-05","close":2160.0686},{"date":"2018-11-06","close":2169.6687},{"date":"2018-11-07","close":2217.6704},{"date":"2018-11-08","close":2282.4724},{"date":"2018-11-09","close":2296.873},{"date":"2018-11-12","close":2284.8726},{"date":"2018-11-13","close":2244.0713},{"date":"2018-11-14","close":2234.4707},{"date":"2018-11-15","close":2114.4673},{"date":"2018-11-16","close":2107.2668},{"date":"2018-11-19","close":2145.668},{"date":"2018-11-20","close":2145.668},{"date":"2018-11-21","close":2167.2688},{"date":"2018-11-22","close":2157.6685},{"date":"2018-11-23","close":2131.2673},{"date":"2018-11-26","close":2169.6687},{"date":"2018-11-27","close":2169.6687},{"date":"2018-11-28","close":2184.0693},{"date":"2018-11-29","close":2205.6699},{"date":"2018-11-30","close":2229.6709},{"date":"2018-12-03","close":2287.2725},{"date":"2018-12-04","close":2287.2725},{"date":"2018-12-05","close":2275.2722},{"date":"2018-12-06","close":2217.6704},{"date":"2018-12-07","close":2210.4702},{"date":"2018-12-10","close":2186.4692},{"date":"2018-12-11","close":2160.0686},{"date":"2018-12-12","close":2188.8694},{"date":"2018-12-13","close":2224.8704},{"date":"2018-12-14","close":2364.075},{"date":"2018-12-17","close":2342.4744},{"date":"2018-12-18","close":2308.8733},{"date":"2018-12-19","close":2323.2737},{"date":"2018-12-20","close":2299.2729},{"date":"2018-12-21","close":2263.2717},{"date":"2018-12-24","close":2241.6711},{"date":"2018-12-26","close":2212.8701},{"date":"2018-12-27","close":2225.5583},{"date":"2018-12-28","close":2263.624},{"date":"2019-01-02","close":2263.624},{"date":"2019-01-03","close":2187.4929},{"date":"2019-01-04","close":2169.7292},{"date":"2019-01-07","close":2167.1914},{"date":"2019-01-08","close":2157.0408},{"date":"2019-01-09","close":2174.8047},{"date":"2019-01-10","close":2164.6541},{"date":"2019-01-11","close":2174.8047},{"date":"2019-01-14","close":2230.634},{"date":"2019-01-15","close":2263.624},{"date":"2019-01-16","close":2314.3779},{"date":"2019-01-17","close":2245.8601},{"date":"2019-01-18","close":2210.3323},{"date":"2019-01-21","close":2220.4834},{"date":"2019-01-22","close":2253.4734},{"date":"2019-01-23","close":2258.5488},{"date":"2019-01-24","close":2286.4631},{"date":"2019-01-25","close":2304.2271},{"date":"2019-01-28","close":2311.8403},{"date":"2019-01-29","close":2598.5994},{"date":"2019-01-30","close":2530.0818},{"date":"2019-01-31","close":2568.1472},{"date":"2019-02-01","close":2568.1472},{"date":"2019-02-07","close":2489.4788},{"date":"2019-02-08","close":2471.7151},{"date":"2019-02-11","close":2563.072},{"date":"2019-02-12","close":2588.449},{"date":"2019-02-13","close":2563.072},{"date":"2019-02-14","close":2618.9014},{"date":"2019-02-15","close":2563.072},{"date":"2019-02-18","close":2593.5244},{"date":"2019-02-19","close":2583.3738},{"date":"2019-02-20","close":2603.6753},{"date":"2019-02-21","close":2532.6199},{"date":"2019-02-22","close":2517.3936},{"date":"2019-02-25","close":2629.052},{"date":"2019-02-26","close":2644.2783},{"date":"2019-02-27","close":2618.9014},{"date":"2019-02-28","close":2522.4688},{"date":"2019-03-04","close":2568.1472},{"date":"2019-03-05","close":2535.1572},{"date":"2019-03-06","close":2603.6753},{"date":"2019-03-07","close":2598.5994},{"date":"2019-03-08","close":2573.2227},{"date":"2019-03-11","close":2583.3738},{"date":"2019-03-12","close":2669.6553},{"date":"2019-03-13","close":2664.5798},{"date":"2019-03-14","close":2730.5601},{"date":"2019-03-15","close":2745.7861},{"date":"2019-03-18","close":2730.5601},{"date":"2019-03-19","close":2710.2583},{"date":"2019-03-20","close":2689.9568},{"date":"2019-03-21","close":2689.9568},{"date":"2019-03-22","close":2740.7107},{"date":"2019-03-25","close":2689.9568},{"date":"2019-03-26","close":2720.4092},{"date":"2019-03-27","close":2679.8059},{"date":"2019-03-28","close":2654.429},{"date":"2019-03-29","close":2639.2031},{"date":"2019-04-01","close":2689.9568},{"date":"2019-04-02","close":2659.5046},{"date":"2019-04-03","close":2684.8813},{"date":"2019-04-04","close":2715.3337},{"date":"2019-04-05","close":2715.3337},{"date":"2019-04-08","close":2715.3337},{"date":"2019-04-09","close":2735.6353},{"date":"2019-04-10","close":2735.6353},{"date":"2019-04-11","close":2745.7861},{"date":"2019-04-12","close":2771.1633},{"date":"2019-04-15","close":2806.6909},{"date":"2019-04-16","close":2801.6152},{"date":"2019-04-17","close":2806.6909},{"date":"2019-04-18","close":2740.7107},{"date":"2019-04-19","close":2781.3135},{"date":"2019-04-22","close":2745.7861},{"date":"2019-04-23","close":2755.937},{"date":"2019-04-24","close":2740.7107},{"date":"2019-04-25","close":2720.4092},{"date":"2019-04-26","close":2679.8059},{"date":"2019-04-29","close":2700.1077},{"date":"2019-04-30","close":2700.1077},{"date":"2019-05-02","close":2679.8059},{"date":"2019-05-03","close":2700.1077},{"date":"2019-05-07","close":2684.8813},{"date":"2019-05-08","close":2674.7307},{"date":"2019-05-09","close":2613.8257},{"date":"2019-05-10","close":2588.449},{"date":"2019-05-13","close":2415.8857},{"date":"2019-05-14","close":2311.8403},{"date":"2019-05-15","close":2423.4988},{"date":"2019-05-16","close":2436.1875},{"date":"2019-05-17","close":2471.7151},{"date":"2019-05-20","close":2453.9512},{"date":"2019-05-21","close":2461.5642},{"date":"2019-05-22","close":2537.6951},{"date":"2019-05-23","close":2552.9214},{"date":"2019-05-24","close":2535.1572},{"date":"2019-05-27","close":2517.3936},{"date":"2019-05-28","close":2583.3738},{"date":"2019-05-29","close":2547.8457},{"date":"2019-05-30","close":2532.6199},{"date":"2019-05-31","close":2578.2983},{"date":"2019-06-03","close":2568.1472},{"date":"2019-06-04","close":2583.3738},{"date":"2019-06-05","close":2588.449},{"date":"2019-06-07","close":2603.6753},{"date":"2019-06-10","close":2634.1274},{"date":"2019-06-11","close":2664.5798},{"date":"2019-06-12","close":2684.8813},{"date":"2019-06-13","close":2669.6553},{"date":"2019-06-14","close":2725.4846},{"date":"2019-06-17","close":2689.9568},{"date":"2019-06-18","close":2674.7307},{"date":"2019-06-19","close":2710.2583},{"date":"2019-06-20","close":2710.2583},{"date":"2019-06-21","close":2725.4846},{"date":"2019-06-24","close":2750.8616},{"date":"2019-06-25","close":2740.7107},{"date":"2019-06-26","close":2766.0876},{"date":"2019-06-27","close":2719.1165},{"date":"2019-06-28","close":2708.6782},{"date":"2019-07-01","close":2682.5833},{"date":"2019-07-02","close":2651.269},{"date":"2019-07-03","close":2614.7358},{"date":"2019-07-04","close":2646.0498},{"date":"2019-07-05","close":2666.926},{"date":"2019-07-08","close":2604.2976},{"date":"2019-07-09","close":2604.2976},{"date":"2019-07-10","close":2604.2976},{"date":"2019-07-11","close":2625.1736},{"date":"2019-07-12","close":2601.6877},{"date":"2019-07-15","close":2586.031},{"date":"2019-07-16","close":2575.5928},{"date":"2019-07-17","close":2565.155},{"date":"2019-07-18","close":2599.0786},{"date":"2019-07-19","close":2625.1736},{"date":"2019-07-22","close":2619.9546},{"date":"2019-07-23","close":2614.7358},{"date":"2019-07-24","close":2588.6406},{"date":"2019-07-25","close":2575.5928},{"date":"2019-07-26","close":2599.0786},{"date":"2019-07-29","close":2554.7168},{"date":"2019-07-30","close":2572.9834},{"date":"2019-07-31","close":2583.4216},{"date":"2019-08-01","close":2572.9834},{"date":"2019-08-02","close":2526.0122},{"date":"2019-08-05","close":2492.0881},{"date":"2019-08-06","close":2486.8691},{"date":"2019-08-07","close":2473.8218},{"date":"2019-08-08","close":2531.231},{"date":"2019-08-09","close":2515.5742},{"date":"2019-08-12","close":2536.45},{"date":"2019-08-13","close":2531.231},{"date":"2019-08-14","close":2531.231},{"date":"2019-08-16","close":2518.1836},{"date":"2019-08-19","close":2507.7454},{"date":"2019-08-20","close":2515.5742},{"date":"2019-08-21","close":2544.2788},{"date":"2019-08-22","close":2541.6694},{"date":"2019-08-23","close":2533.8406},{"date":"2019-08-26","close":2515.5742},{"date":"2019-08-27","close":2505.136},{"date":"2019-08-28","close":2518.1836},{"date":"2019-08-29","close":2520.793},{"date":"2019-08-30","close":2536.45},{"date":"2019-09-02","close":2544.2788},{"date":"2019-09-03","close":2520.793},{"date":"2019-09-04","close":2557.3262},{"date":"2019-09-05","close":2562.5452},{"date":"2019-09-06","close":2583.4216},{"date":"2019-09-09","close":2588.6406},{"date":"2019-09-10","close":2614.7358},{"date":"2019-09-11","close":2640.8306},{"date":"2019-09-16","close":2646.0498},{"date":"2019-09-17","close":2640.8306},{"date":"2019-09-18","close":2630.3928},{"date":"2019-09-19","close":2630.3928},{"date":"2019-09-20","close":2651.269},{"date":"2019-09-23","close":2651.269},{"date":"2019-09-24","close":2687.802},{"date":"2019-09-25","close":2687.802},{"date":"2019-09-26","close":2703.459},{"date":"2019-09-27","close":2672.1448},{"date":"2019-09-30","close":2708.6782},{"date":"2019-10-01","close":2729.5542},{"date":"2019-10-02","close":2703.459},{"date":"2019-10-04","close":2698.2402},{"date":"2019-10-07","close":2719.1165},{"date":"2019-10-08","close":2708.6782},{"date":"2019-10-10","close":2708.6782},{"date":"2019-10-11","close":2708.6782},{"date":"2019-10-14","close":2719.1165},{"date":"2019-10-15","close":2713.8975},{"date":"2019-10-16","close":2719.1165},{"date":"2019-10-17","close":2719.1165},{"date":"2019-10-18","close":2719.1165},{"date":"2019-10-21","close":2719.1165},{"date":"2019-10-22","close":2724.3354},{"date":"2019-10-23","close":2719.1165},{"date":"2019-10-24","close":2713.8975},{"date":"2019-10-25","close":2666.926},{"date":"2019-10-28","close":2687.802},{"date":"2019-10-29","close":2682.5833},{"date":"2019-10-30","close":2693.0212},{"date":"2019-10-31","close":2672.1448},{"date":"2019-11-01","close":2682.5833},{"date":"2019-11-04","close":2693.0212},{"date":"2019-11-05","close":2693.0212},{"date":"2019-11-06","close":2677.364},{"date":"2019-11-07","close":2677.364},{"date":"2019-11-08","close":2682.5833},{"date":"2019-11-11","close":2687.802},{"date":"2019-11-12","close":2682.5833},{"date":"2019-11-13","close":2693.0212},{"date":"2019-11-14","close":2750.4304},{"date":"2019-11-15","close":2745.2117},{"date":"2019-11-18","close":2760.8687},{"date":"2019-11-19","close":2771.3066},{"date":"2019-11-20","close":2776.5256},{"date":"2019-11-21","close":2755.6494},{"date":"2019-11-22","close":2755.6494},{"date":"2019-11-25","close":2776.5256},{"date":"2019-11-26","close":2766.0876},{"date":"2019-11-27","close":2745.2117},{"date":"2019-11-28","close":2703.459},{"date":"2019-11-29","close":2719.1165},{"date":"2019-12-02","close":2713.8975},{"date":"2019-12-03","close":2708.6782},{"date":"2019-12-04","close":2698.2402},{"date":"2019-12-05","close":2734.7734},{"date":"2019-12-06","close":2745.2117},{"date":"2019-12-09","close":2734.7734},{"date":"2019-12-10","close":2724.3354},{"date":"2019-12-11","close":2729.5542},{"date":"2019-12-12","close":2739.9924},{"date":"2019-12-13","close":2745.2117},{"date":"2019-12-16","close":2745.2117},{"date":"2019-12-17","close":2745.2117},{"date":"2019-12-18","close":2755.6494},{"date":"2019-12-19","close":2766.0876},{"date":"2019-12-20","close":2797.4019},{"date":"2019-12-23","close":2786.9639},{"date":"2019-12-24","close":2823.4971},{"date":"2019-12-26","close":2849.5923},{"date":"2019-12-27","close":2860.5312},{"date":"2019-12-30","close":2838.6533},{"date":"2020-01-02","close":2833.1838},{"date":"2020-01-03","close":2822.2451},{"date":"2020-01-06","close":2745.6724},{"date":"2020-01-07","close":2767.55},{"date":"2020-01-08","close":2693.7124},{"date":"2020-01-09","close":2740.2029},{"date":"2020-01-10","close":2731.9985},{"date":"2020-01-13","close":2734.7334},{"date":"2020-01-14","close":2729.2642},{"date":"2020-01-15","close":2674.5693},{"date":"2020-01-16","close":2690.9775},{"date":"2020-01-17","close":2707.386},{"date":"2020-01-20","close":2740.2029},{"date":"2020-01-21","close":2696.447},{"date":"2020-01-22","close":2704.6514},{"date":"2020-01-23","close":2701.9165},{"date":"2020-01-28","close":2625.344},{"date":"2020-01-29","close":2603.4663},{"date":"2020-01-30","close":2592.5273},{"date":"2020-01-31","close":2597.9968},{"date":"2020-02-03","close":2559.7104},{"date":"2020-02-04","close":2589.7925},{"date":"2020-02-05","close":2554.241},{"date":"2020-02-06","close":2567.9148},{"date":"2020-02-07","close":2592.5273},{"date":"2020-02-10","close":2617.1401},{"date":"2020-02-11","close":2619.8745},{"date":"2020-02-12","close":2655.4263},{"date":"2020-02-13","close":2690.9775},{"date":"2020-02-14","close":2726.5291},{"date":"2020-02-17","close":2756.6113},{"date":"2020-02-18","close":2729.2642},{"date":"2020-02-19","close":2729.2642},{"date":"2020-02-20","close":2680.0388},{"date":"2020-02-21","close":2633.5483},{"date":"2020-02-24","close":2548.7715},{"date":"2020-02-25","close":2573.3843},{"date":"2020-02-26","close":2578.8535},{"date":"2020-02-27","close":2570.6494},{"date":"2020-02-28","close":2521.4241},{"date":"2020-03-02","close":2532.3633},{"date":"2020-03-03","close":2505.0156},{"date":"2020-03-04","close":2537.8325},{"date":"2020-03-05","close":2567.9148},{"date":"2020-03-06","close":2548.7715},{"date":"2020-03-09","close":2548.7715},{"date":"2020-03-10","close":2499.5464},{"date":"2020-03-11","close":2439.3823},{"date":"2020-03-12","close":2439.3823},{"date":"2020-03-13","close":2209.6646},{"date":"2020-03-16","close":2182.3174},{"date":"2020-03-17","close":2182.3174},{"date":"2020-03-18","close":2086.6016},{"date":"2020-03-19","close":1906.1091},{"date":"2020-03-20","close":2067.4583},{"date":"2020-03-23","close":1914.3134},{"date":"2020-03-24","close":1930.7217},{"date":"2020-03-25","close":1988.1512},{"date":"2020-03-26","close":1990.8859},{"date":"2020-03-27","close":1985.4164},{"date":"2020-03-30","close":2037.3763},{"date":"2020-03-31","close":2111.2141},{"date":"2020-04-01","close":2100.2754},{"date":"2020-04-02","close":2122.1533},{"date":"2020-04-03","close":2122.1533},{"date":"2020-04-06","close":2176.8479},{"date":"2020-04-07","close":2237.0117},{"date":"2020-04-08","close":2267.0938},{"date":"2020-04-09","close":2291.7065},{"date":"2020-04-10","close":2267.0938},{"date":"2020-04-13","close":2204.1953},{"date":"2020-04-14","close":2242.4814},{"date":"2020-04-16","close":2242.4814},{"date":"2020-04-17","close":2324.5234},{"date":"2020-04-20","close":2329.9929},{"date":"2020-04-21","close":2286.2371},{"date":"2020-04-22","close":2286.2371},{"date":"2020-04-23","close":2340.9319},{"date":"2020-04-24","close":2302.6455},{"date":"2020-04-27","close":2319.054},{"date":"2020-04-28","close":2329.9929},{"date":"2020-04-29","close":2324.5234},{"date":"2020-05-04","close":2319.054},{"date":"2020-05-06","close":2332.7275},{"date":"2020-05-07","close":2335.4624},{"date":"2020-05-08","close":2362.8098},{"date":"2020-05-11","close":2346.4014},{"date":"2020-05-12","close":2332.7275},{"date":"2020-05-13","close":2329.9929},{"date":"2020-05-14","close":2275.2981},{"date":"2020-05-15","close":2228.8079},{"date":"2020-05-18","close":2242.4814},{"date":"2020-05-19","close":2267.0938},{"date":"2020-05-20","close":2305.3804},{"date":"2020-05-21","close":2313.5845},{"date":"2020-05-22","close":2297.176},{"date":"2020-05-25","close":2297.176},{"date":"2020-05-26","close":2310.8499},{"date":"2020-05-27","close":2316.3191},{"date":"2020-05-28","close":2335.4624},{"date":"2020-05-29","close":2335.4624},{"date":"2020-06-01","close":2329.9929},{"date":"2020-06-02","close":2362.8098},{"date":"2020-06-03","close":2368.2793},{"date":"2020-06-04","close":2360.075},{"date":"2020-06-05","close":2368.2793},{"date":"2020-06-08","close":2384.6875},{"date":"2020-06-09","close":2381.9529},{"date":"2020-06-10","close":2381.9529},{"date":"2020-06-11","close":2362.8098},{"date":"2020-06-12","close":2308.1147},{"date":"2020-06-15","close":2160.4395},{"date":"2020-06-16","close":2258.8896},{"date":"2020-06-17","close":2261.6245},{"date":"2020-06-18","close":2278.033},{"date":"2020-06-19","close":2256.155},{"date":"2020-06-22","close":2258.8896},{"date":"2020-06-23","close":2234.2771},{"date":"2020-06-24","close":2247.9509},{"date":"2020-06-25","close":2228.8079},{"date":"2020-06-26","close":2242.4814},{"date":"2020-06-29","close":2152.2351},{"date":"2020-06-30","close":2190.5215},{"date":"2020-07-01","close":2226.0728},{"date":"2020-07-02","close":2247.9509},{"date":"2020-07-03","close":2245.2161},{"date":"2020-07-06","close":2261.6245},{"date":"2020-07-07","close":2237.0117},{"date":"2020-07-08","close":2239.7466},{"date":"2020-07-09","close":2234.2771},{"date":"2020-07-10","close":2228.8079},{"date":"2020-07-13","close":2226.0728},{"date":"2020-07-14","close":2217.8689},{"date":"2020-07-15","close":2209.6646},{"date":"2020-07-16","close":2223.3381},{"date":"2020-07-17","close":2242.4814},{"date":"2020-07-20","close":2237.0117},{"date":"2020-07-21","close":2226.0728},{"date":"2020-07-22","close":2253.4204},{"date":"2020-07-23","close":2231.5422},{"date":"2020-07-24","close":2231.5422},{"date":"2020-07-27","close":2234.2771},{"date":"2020-07-28","close":2247.9509},{"date":"2020-07-29","close":2247.9509},{"date":"2020-07-30","close":2239.7466},{"date":"2020-07-31","close":2247.9509},{"date":"2020-08-03","close":2256.155},{"date":"2020-08-04","close":2272.5632},{"date":"2020-08-05","close":2264.3594},{"date":"2020-08-06","close":2256.155},{"date":"2020-08-07","close":2239.7466},{"date":"2020-08-10","close":2242.4814},{"date":"2020-08-11","close":2237.0117},{"date":"2020-08-12","close":2237.0117},{"date":"2020-08-13","close":2237.0117},{"date":"2020-08-14","close":2220.6035},{"date":"2020-08-18","close":2168.6436},{"date":"2020-08-19","close":2154.97},{"date":"2020-08-20","close":2051.05},{"date":"2020-08-21","close":2078.3975},{"date":"2020-08-24","close":2070.1931},{"date":"2020-08-25","close":2100.2754},{"date":"2020-08-26","close":2081.1321},{"date":"2020-08-27","close":2064.7239},{"date":"2020-08-28","close":2061.9888},{"date":"2020-08-31","close":2042.8458},{"date":"2020-09-01","close":2037.3763},{"date":"2020-09-02","close":2059.2544},{"date":"2020-09-03","close":2075.6626},{"date":"2020-09-04","close":2056.5195},{"date":"2020-09-07","close":2042.8458},{"date":"2020-09-08","close":2064.7239},{"date":"2020-09-09","close":2064.7239},{"date":"2020-09-10","close":2089.3364},{"date":"2020-09-11","close":2094.8059},{"date":"2020-09-14","close":2157.7048},{"date":"2020-09-15","close":2193.2563},{"date":"2020-09-16","close":2193.2563},{"date":"2020-09-17","close":2171.3787},{"date":"2020-09-18","close":2154.97},{"date":"2020-09-21","close":2097.5405},{"date":"2020-09-22","close":2067.4583},{"date":"2020-09-23","close":2051.05},{"date":"2020-09-24","close":2012.7635},{"date":"2020-09-25","close":1985.4164},{"date":"2020-09-28","close":2056.5195},{"date":"2020-09-29","close":2061.9888},{"date":"2020-10-05","close":2119.4185},{"date":"2020-10-06","close":2119.4185},{"date":"2020-10-07","close":2135.8269},{"date":"2020-10-08","close":2130.3574},{"date":"2020-10-12","close":2133.092},{"date":"2020-10-13","close":2130.3574},{"date":"2020-10-14","close":2105.7449},{"date":"2020-10-15","close":2097.5405},{"date":"2020-10-16","close":2059.2544},{"date":"2020-10-19","close":2048.3154},{"date":"2020-10-20","close":2048.3154},{"date":"2020-10-21","close":2100.2754},{"date":"2020-10-22","close":2111.2141},{"date":"2020-10-23","close":2111.2141},{"date":"2020-10-26","close":2081.1321},{"date":"2020-10-27","close":2059.2544},{"date":"2020-10-28","close":2086.6016},{"date":"2020-10-29","close":2092.071},{"date":"2020-10-30","close":2072.928},{"date":"2020-11-02","close":2089.3364},{"date":"2020-11-03","close":2070.1931},{"date":"2020-11-04","close":2064.7239},{"date":"2020-11-05","close":2070.1931},{"date":"2020-11-06","close":2070.1931},{"date":"2020-11-09","close":2089.3364},{"date":"2020-11-10","close":2105.7449},{"date":"2020-11-11","close":2103.0098},{"date":"2020-11-12","close":2111.2141},{"date":"2020-11-13","close":2100.2754},{"date":"2020-11-16","close":2111.2141},{"date":"2020-11-17","close":2094.8059},{"date":"2020-11-18","close":2086.6016},{"date":"2020-11-19","close":2089.3364},{"date":"2020-11-20","close":2146.7659},{"date":"2020-11-23","close":2157.7048},{"date":"2020-11-24","close":2157.7048},{"date":"2020-11-25","close":2163.1743},{"date":"2020-11-26","close":2163.1743},{"date":"2020-11-27","close":2171.3787},{"date":"2020-11-30","close":2144.031},{"date":"2020-12-01","close":2152.2351},{"date":"2020-12-02","close":2157.7048},{"date":"2020-12-03","close":2152.2351},{"date":"2020-12-04","close":2154.97},{"date":"2020-12-07","close":2130.3574},{"date":"2020-12-08","close":2100.2754},{"date":"2020-12-09","close":2138.5615},{"date":"2020-12-10","close":2141.2964},{"date":"2020-12-11","close":2144.031},{"date":"2020-12-14","close":2152.2351},{"date":"2020-12-15","close":2209.6646},{"date":"2020-12-16","close":2212.3994},{"date":"2020-12-17","close":2220.6035},{"date":"2020-12-18","close":2193.2563},{"date":"2020-12-21","close":2195.991},{"date":"2020-12-22","close":2149.5005},{"date":"2020-12-23","close":2157.7048},{"date":"2020-12-24","close":2228.8079},{"date":"2020-12-28","close":2237.0117},{"date":"2020-12-29","close":2133.092},{"date":"2020-12-30","close":2141.2964},{"date":"2021-01-04","close":2165.9087},{"date":"2021-01-05","close":2168.6433},{"date":"2021-01-06","close":2176.8477},{"date":"2021-01-07","close":2193.2563},{"date":"2021-01-08","close":2182.3171},{"date":"2021-01-11","close":2124.8877},{"date":"2021-01-12","close":2130.3574},{"date":"2021-01-13","close":2122.1531},{"date":"2021-01-14","close":2133.092},{"date":"2021-01-15","close":2116.6836},{"date":"2021-01-18","close":2083.8667},{"date":"2021-01-19","close":2103.01},{"date":"2021-01-20","close":2122.1531},{"date":"2021-01-21","close":2094.8057},{"date":"2021-01-22","close":2086.6016},{"date":"2021-01-25","close":2111.2144},{"date":"2021-01-26","close":2103.01},{"date":"2021-01-27","close":2215.134},{"date":"2021-01-28","close":2141.2964},{"date":"2021-01-29","close":2089.3364},{"date":"2021-02-01","close":2075.6626},{"date":"2021-02-02","close":2072.928},{"date":"2021-02-03","close":2105.7449},{"date":"2021-02-04","close":2089.3364},{"date":"2021-02-05","close":2083.8667},{"date":"2021-02-08","close":2081.1321},{"date":"2021-02-09","close":2067.4585},{"date":"2021-02-10","close":2070.1931},{"date":"2021-02-15","close":2081.1321},{"date":"2021-02-16","close":2083.8667},{"date":"2021-02-17","close":2094.8057},{"date":"2021-02-18","close":2081.1321},{"date":"2021-02-19","close":2078.3975},{"date":"2021-02-22","close":2081.1321},{"date":"2021-02-23","close":2089.3364},{"date":"2021-02-24","close":2059.2544},{"date":"2021-02-25","close":2078.3975},{"date":"2021-02-26","close":2075.6626},{"date":"2021-03-02","close":2053.7847},{"date":"2021-03-03","close":2053.7847},{"date":"2021-03-04","close":2037.3765},{"date":"2021-03-05","close":2010.0291},{"date":"2021-03-08","close":1996.3555},{"date":"2021-03-09","close":1952.5999},{"date":"2021-03-10","close":1955.3342},{"date":"2021-03-11","close":1966.2734},{"date":"2021-03-12","close":1974.4775},{"date":"2021-03-15","close":1974.4775},{"date":"2021-03-16","close":1979.9469},{"date":"2021-03-17","close":1969.0082},{"date":"2021-03-18","close":1988.1511},{"date":"2021-03-19","close":2007.2944},{"date":"2021-03-22","close":2004.5596},{"date":"2021-03-23","close":2007.2944},{"date":"2021-03-24","close":2012.7638},{"date":"2021-03-25","close":2105.7449},{"date":"2021-03-26","close":2226.073},{"date":"2021-03-29","close":2302.6458},{"date":"2021-03-30","close":2286.2373},{"date":"2021-03-31","close":2324.5234},{"date":"2021-04-01","close":2308.1147},{"date":"2021-04-02","close":2302.6458},{"date":"2021-04-05","close":2346.4014},{"date":"2021-04-06","close":2351.8706},{"date":"2021-04-07","close":2343.6667},{"date":"2021-04-08","close":2286.2373},{"date":"2021-04-09","close":2267.094},{"date":"2021-04-12","close":2286.2373},{"date":"2021-04-13","close":2283.5024},{"date":"2021-04-14","close":2297.176},{"date":"2021-04-15","close":2272.5635},{"date":"2021-04-16","close":2269.8289},{"date":"2021-04-19","close":2250.6855},{"date":"2021-04-20","close":2247.9509},{"date":"2021-04-21","close":2223.3381},{"date":"2021-04-22","close":2283.5024},{"date":"2021-04-23","close":2245.2163},{"date":"2021-04-26","close":2237.0122},{"date":"2021-04-27","close":2234.2771},{"date":"2021-04-28","close":2209.6643},{"date":"2021-04-29","close":2190.5215},{"date":"2021-04-30","close":2195.9912},{"date":"2021-05-03","close":2190.5215},{"date":"2021-05-04","close":2165.9087},{"date":"2021-05-06","close":2179.5825},{"date":"2021-05-07","close":2204.1953},{"date":"2021-05-10","close":2217.8687},{"date":"2021-05-11","close":2206.9299},{"date":"2021-05-12","close":2204.1953},{"date":"2021-05-13","close":2182.3171},{"date":"2021-05-14","close":2111.2144},{"date":"2021-05-17","close":2086.6016},{"date":"2021-05-18","close":2078.3975},{"date":"2021-05-20","close":2113.949},{"date":"2021-05-21","close":2078.3975},{"date":"2021-05-24","close":2053.7847},{"date":"2021-05-25","close":2070.1931},{"date":"2021-05-26","close":2078.3975},{"date":"2021-05-27","close":2083.8667},{"date":"2021-05-28","close":2078.3975},{"date":"2021-05-31","close":2100.2754},{"date":"2021-06-01","close":2146.7659},{"date":"2021-06-02","close":2154.9702},{"date":"2021-06-03","close":2154.9702},{"date":"2021-06-04","close":2152.2354},{"date":"2021-06-07","close":2204.1953},{"date":"2021-06-08","close":2195.9912},{"date":"2021-06-09","close":2195.9912},{"date":"2021-06-10","close":2165.9087},{"date":"2021-06-11","close":2187.7869},{"date":"2021-06-14","close":2291.7065},{"date":"2021-06-15","close":2267.094},{"date":"2021-06-16","close":2267.094},{"date":"2021-06-17","close":2278.033},{"date":"2021-06-18","close":2283.5024},{"date":"2021-06-21","close":2261.6245},{"date":"2021-06-22","close":2261.6245},{"date":"2021-06-23","close":2234.2771},{"date":"2021-06-24","close":2206.9299},{"date":"2021-06-25","close":2280.7678},{"date":"2021-06-28","close":2327.2583},{"date":"2021-06-29","close":2346.4014},{"date":"2021-06-30","close":2343.6667},{"date":"2021-07-01","close":2324.5234},{"date":"2021-07-02","close":2338.197},{"date":"2021-07-05","close":2362.8096},{"date":"2021-07-06","close":2280.7678},{"date":"2021-07-07","close":2278.033},{"date":"2021-07-08","close":2264.3591},{"date":"2021-07-09","close":2226.073},{"date":"2021-07-12","close":2313.5845},{"date":"2021-07-13","close":2310.8499},{"date":"2021-07-14","close":2332.7275},{"date":"2021-07-15","close":2351.8706},{"date":"2021-07-16","close":2450.3213},{"date":"2021-07-19","close":2310.8499},{"date":"2021-07-20","close":2264.3591},{"date":"2021-07-21","close":2245.2163},{"date":"2021-07-22","close":2310.8499},{"date":"2021-07-23","close":2247.9509},{"date":"2021-07-26","close":2209.6643},{"date":"2021-07-27","close":2212.3992},{"date":"2021-07-28","close":2182.3171},{"date":"2021-07-29","close":2174.113},{"date":"2021-07-30","close":2141.2964},{"date":"2021-08-02","close":2154.9702},{"date":"2021-08-03","close":2138.5615},{"date":"2021-08-04","close":2141.2964},{"date":"2021-08-05","close":2168.6433},{"date":"2021-08-06","close":2168.6433},{"date":"2021-08-09","close":2160.4395},{"date":"2021-08-10","close":2124.8877},{"date":"2021-08-11","close":2089.3364},{"date":"2021-08-12","close":2105.7449},{"date":"2021-08-13","close":2092.071},{"date":"2021-08-17","close":1949.8651},{"date":"2021-08-18","close":1944.3955},{"date":"2021-08-19","close":1856.884},{"date":"2021-08-20","close":1728.3516},{"date":"2021-08-23","close":1744.76},{"date":"2021-08-24","close":1783.0461},{"date":"2021-08-25","close":1774.8419},{"date":"2021-08-26","close":1755.6989},{"date":"2021-08-27","close":1799.4545},{"date":"2021-08-30","close":1815.863},{"date":"2021-08-31","close":1824.0673},{"date":"2021-09-01","close":1818.5977},{"date":"2021-09-02","close":1821.3324},{"date":"2021-09-03","close":1840.4756},{"date":"2021-09-06","close":1818.5977},{"date":"2021-09-07","close":1810.3937},{"date":"2021-09-08","close":1791.2504},{"date":"2021-09-09","close":1736.5558},{"date":"2021-09-10","close":1772.1073},{"date":"2021-09-13","close":1780.3114},{"date":"2021-09-14","close":1783.0461},{"date":"2021-09-15","close":1752.9641},{"date":"2021-09-16","close":1788.5157},{"date":"2021-09-17","close":1785.781},{"date":"2021-09-23","close":1766.6378},{"date":"2021-09-24","close":1761.1685},{"date":"2021-09-27","close":1766.6378},{"date":"2021-09-28","close":1739.2905},{"date":"2021-09-29","close":1681.8611},{"date":"2021-09-30","close":1643.5748},{"date":"2021-10-01","close":1556.0632},{"date":"2021-10-05","close":1558.7981},{"date":"2021-10-06","close":1419.3265},{"date":"2021-10-07","close":1419.3265},{"date":"2021-10-08","close":1438.4697},{"date":"2021-10-12","close":1422.0614},{"date":"2021-10-13","close":1424.796},{"date":"2021-10-14","close":1438.4697},{"date":"2021-10-15","close":1471.2866},{"date":"2021-10-18","close":1487.6949},{"date":"2021-10-19","close":1476.7561},{"date":"2021-10-20","close":1498.6339},{"date":"2021-10-21","close":1474.0214},{"date":"2021-10-22","close":1474.0214},{"date":"2021-10-25","close":1474.0214},{"date":"2021-10-26","close":1484.9602},{"date":"2021-10-27","close":1498.6339},{"date":"2021-10-28","close":1487.6949},{"date":"2021-10-29","close":1479.491},{"date":"2021-11-01","close":1482.2255},{"date":"2021-11-02","close":1501.3688},{"date":"2021-11-03","close":1504.1034},{"date":"2021-11-04","close":1493.1644},{"date":"2021-11-05","close":1446.674},{"date":"2021-11-08","close":1438.4697},{"date":"2021-11-09","close":1452.1434},{"date":"2021-11-10","close":1446.674},{"date":"2021-11-11","close":1427.5309},{"date":"2021-11-12","close":1468.5519},{"date":"2021-11-15","close":1482.2255},{"date":"2021-11-16","close":1465.817},{"date":"2021-11-17","close":1460.3477},{"date":"2021-11-18","close":1454.8783},{"date":"2021-11-19","close":1449.4087},{"date":"2021-11-22","close":1471.2866},{"date":"2021-11-23","close":1457.6129},{"date":"2021-11-24","close":1452.1434},{"date":"2021-11-25","close":1460.3477},{"date":"2021-11-26","close":1422.0614},{"date":"2021-11-29","close":1394.7141},{"date":"2021-11-30","close":1394.7141},{"date":"2021-12-01","close":1391.9792},{"date":"2021-12-02","close":1402.9182},{"date":"2021-12-03","close":1435.7351},{"date":"2021-12-06","close":1441.2043},{"date":"2021-12-07","close":1427.5309},{"date":"2021-12-08","close":1424.796},{"date":"2021-12-09","close":1430.2656},{"date":"2021-12-10","close":1446.674},{"date":"2021-12-13","close":1465.817},{"date":"2021-12-14","close":1446.674},{"date":"2021-12-15","close":1465.817},{"date":"2021-12-16","close":1457.6129},{"date":"2021-12-17","close":1460.3477},{"date":"2021-12-20","close":1454.8783},{"date":"2021-12-21","close":1476.7561},{"date":"2021-12-22","close":1482.2255},{"date":"2021-12-23","close":1504.1034},{"date":"2021-12-24","close":1509.5728},{"date":"2021-12-27","close":1504.1034},{"date":"2021-12-28","close":1498.6339},{"date":"2021-12-29","close":1498.6339},{"date":"2021-12-30","close":1490.4297},{"date":"2022-01-03","close":1865.0},{"date":"2022-01-04","close":1632.6359},{"date":"2022-01-05","close":1638.1053},{"date":"2022-01-06","close":1608.0232},{"date":"2022-01-07","close":1621.6969},{"date":"2022-01-10","close":1577.9413},{"date":"2022-01-11","close":1556.0632},{"date":"2022-01-12","close":1586.1454},{"date":"2022-01-13","close":1591.6149},{"date":"2022-01-14","close":1569.7371},{"date":"2022-01-17","close":1547.8591},{"date":"2022-01-18","close":1085.6891},{"date":"2022-01-19","close":1025.525},{"date":"2022-01-20","close":1039.1987},{"date":"2022-01-21","close":1063.8112},{"date":"2022-01-24","close":1039.1987},{"date":"2022-01-25","close":1020.0555},{"date":"2022-01-26","close":1020.0555},{"date":"2022-01-27","close":1003.6472},{"date":"2022-01-28","close":1003.6472},{"date":"2022-02-03","close":1044.6682},{"date":"2022-02-04","close":1066.546},{"date":"2022-02-07","close":1088.4238},{"date":"2022-02-08","close":1088.4238},{"date":"2022-02-09","close":1088.4238},{"date":"2022-02-10","close":1145.8533},{"date":"2022-02-11","close":1104.8322},{"date":"2022-02-14","close":1082.9543},{"date":"2022-02-15","close":1082.9543},{"date":"2022-02-16","close":1099.3629},{"date":"2022-02-17","close":1121.2407},{"date":"2022-02-18","close":1126.7102},{"date":"2022-02-21","close":1126.7102},{"date":"2022-02-22","close":1126.7102},{"date":"2022-02-23","close":1126.7102},{"date":"2022-02-24","close":1069.2808},{"date":"2022-02-25","close":1093.8934},{"date":"2022-02-28","close":1093.8934},{"date":"2022-03-02","close":1102.0977},{"date":"2022-03-03","close":1099.3629},{"date":"2022-03-04","close":1099.3629},{"date":"2022-03-07","close":1077.4851},{"date":"2022-03-08","close":1052.8724},{"date":"2022-03-10","close":1052.8724},{"date":"2022-03-11","close":1052.8724},{"date":"2022-03-14","close":1082.9543},{"date":"2022-03-15","close":1082.9543},{"date":"2022-03-16","close":1082.9543},{"date":"2022-03-17","close":1082.9543},{"date":"2022-03-18","close":1074.7502},{"date":"2022-03-21","close":1074.7502},{"date":"2022-03-22","close":1063.8112},{"date":"2022-03-23","close":1066.546},{"date":"2022-03-24","close":1063.8112},{"date":"2022-03-25","close":1074.7502},{"date":"2022-03-28","close":1072.0155},{"date":"2022-03-29","close":1082.9543},{"date":"2022-03-30","close":1091.1586},{"date":"2022-03-31","close":1096.6282},{"date":"2022-04-01","close":1096.6282},{"date":"2022-04-04","close":1074.7502},{"date":"2022-04-05","close":1091.1586},{"date":"2022-04-06","close":1099.3629},{"date":"2022-04-07","close":1104.8322},{"date":"2022-04-08","close":1110.3018},{"date":"2022-04-11","close":1129.4448},{"date":"2022-04-12","close":1241.5691},{"date":"2022-04-13","close":1260.712},{"date":"2022-04-14","close":1241.5691},{"date":"2022-04-15","close":1257.9774},{"date":"2022-04-18","close":1227.8953},{"date":"2022-04-19","close":1230.63},{"date":"2022-04-20","close":1257.9774},{"date":"2022-04-21","close":1249.7731},{"date":"2022-04-22","close":1268.9164},{"date":"2022-04-25","close":1263.4469},{"date":"2022-04-26","close":1266.1816},{"date":"2022-04-27","close":1236.0995},{"date":"2022-04-28","close":1227.8953},{"date":"2022-04-29","close":1219.6912},{"date":"2022-05-02","close":1225.1606},{"date":"2022-05-03","close":1233.3647},{"date":"2022-05-04","close":1236.0995},{"date":"2022-05-06","close":1203.2827},{"date":"2022-05-09","close":1483.0},{"date":"2022-05-10","close":1197.8134},{"date":"2022-05-11","close":1211.4868},{"date":"2022-05-12","close":1192.3439},{"date":"2022-05-13","close":1208.7522},{"date":"2022-05-16","close":1214.2217},{"date":"2022-05-17","close":1216.9564},{"date":"2022-05-18","close":1225.1606},{"date":"2022-05-19","close":1214.2217},{"date":"2022-05-20","close":1233.3647},{"date":"2022-05-23","close":1236.0995},{"date":"2022-05-24","close":1216.9564},{"date":"2022-05-25","close":1219.6912},{"date":"2022-05-26","close":1222.4259},{"date":"2022-05-27","close":1214.2217},{"date":"2022-05-30","close":1214.2217},{"date":"2022-05-31","close":1219.6912},{"date":"2022-06-02","close":1225.1606},{"date":"2022-06-03","close":1268.9164},{"date":"2022-06-07","close":1285.3247},{"date":"2022-06-08","close":1367.3667},{"date":"2022-06-09","close":1367.3667},{"date":"2022-06-10","close":1476.7561},{"date":"2022-06-13","close":1610.7579},{"date":"2022-06-14","close":1602.5538},{"date":"2022-06-15","close":1627.1663},{"date":"2022-06-16","close":1621.6969},{"date":"2022-06-17","close":1586.1454},{"date":"2022-06-20","close":1586.1454},{"date":"2022-06-21","close":1629.901},{"date":"2022-06-22","close":1547.8591},{"date":"2022-06-23","close":1476.7561},{"date":"2022-06-24","close":1572.4717},{"date":"2022-06-27","close":1547.8591},{"date":"2022-06-28","close":1493.1644},{"date":"2022-06-29","close":1531.4507},{"date":"2022-06-30","close":1457.6129},{"date":"2022-07-01","close":1402.9182},{"date":"2022-07-04","close":1364.6321},{"date":"2022-07-05","close":1454.8783},{"date":"2022-07-06","close":1454.8783},{"date":"2022-07-07","close":1427.5309},{"date":"2022-07-08","close":1394.7141},{"date":"2022-07-11","close":1424.796},{"date":"2022-07-12","close":1411.1226},{"date":"2022-07-13","close":1375.5709},{"date":"2022-07-14","close":1378.3057},{"date":"2022-07-15","close":1372.8362},{"date":"2022-07-18","close":1490.4297},{"date":"2022-07-19","close":1452.1434},{"date":"2022-07-20","close":1446.674},{"date":"2022-07-21","close":1438.4697},{"date":"2022-07-22","close":1438.4697},{"date":"2022-07-25","close":1536.9202},{"date":"2022-07-26","close":1613.4927},{"date":"2022-07-27","close":1577.9413},{"date":"2022-07-28","close":1586.1454},{"date":"2022-07-29","close":1569.7371},{"date":"2022-08-01","close":1567.0022},{"date":"2022-08-02","close":1605.2885},{"date":"2022-08-03","close":1594.3496},{"date":"2022-08-04","close":1594.3496},{"date":"2022-08-05","close":1616.2274},{"date":"2022-08-08","close":1651.7789},{"date":"2022-08-09","close":1662.7179},{"date":"2022-08-10","close":1679.1262},{"date":"2022-08-11","close":1722.882},{"date":"2022-08-12","close":1744.76},{"date":"2022-08-16","close":1755.6989},{"date":"2022-08-17","close":1761.1685},{"date":"2022-08-18","close":1722.882},{"date":"2022-08-19","close":1722.882},{"date":"2022-08-22","close":1750.2294},{"date":"2022-08-23","close":1744.76},{"date":"2022-08-24","close":1758.4335},{"date":"2022-08-25","close":1750.2294},{"date":"2022-08-26","close":1761.1685},{"date":"2022-08-29","close":1810.3937},{"date":"2022-08-30","close":1788.5157},{"date":"2022-08-31","close":1793.9852},{"date":"2022-09-01","close":1791.2504},{"date":"2022-09-02","close":1755.6989},{"date":"2022-09-05","close":1750.2294},{"date":"2022-09-06","close":1763.9031},{"date":"2022-09-07","close":1736.5558},{"date":"2022-09-08","close":1744.76},{"date":"2022-09-13","close":1766.6378},{"date":"2022-09-14","close":1744.76},{"date":"2022-09-15","close":1722.882},{"date":"2022-09-16","close":1717.4125},{"date":"2022-09-19","close":1706.4736},{"date":"2022-09-20","close":1684.5957},{"date":"2022-09-21","close":1747.4946},{"date":"2022-09-22","close":1728.3516},{"date":"2022-09-23","close":1717.4125},{"date":"2022-09-26","close":1649.0443},{"date":"2022-09-27","close":1640.8401},{"date":"2022-09-28","close":1632.6359},{"date":"2022-09-29","close":1638.1053},{"date":"2022-09-30","close":1640.8401},{"date":"2022-10-04","close":1643.5748},{"date":"2022-10-05","close":1635.3706},{"date":"2022-10-06","close":1638.1053},{"date":"2022-10-07","close":1679.1262},{"date":"2022-10-11","close":1624.4318},{"date":"2022-10-12","close":1586.1454},{"date":"2022-10-13","close":1515.0422},{"date":"2022-10-14","close":1561.5328},{"date":"2022-10-17","close":1586.1454},{"date":"2022-10-18","close":1613.4927},{"date":"2022-10-19","close":1618.9623},{"date":"2022-10-20","close":1627.1663},{"date":"2022-10-21","close":1624.4318},{"date":"2022-10-24","close":1599.8191},{"date":"2022-10-25","close":1613.4927},{"date":"2022-10-26","close":1613.4927},{"date":"2022-10-27","close":1605.2885},{"date":"2022-10-28","close":1613.4927},{"date":"2022-10-31","close":1608.0232},{"date":"2022-11-01","close":1613.4927},{"date":"2022-11-02","close":1613.4927},{"date":"2022-11-03","close":1586.1454},{"date":"2022-11-04","close":1586.1454},{"date":"2022-11-07","close":1588.88},{"date":"2022-11-08","close":1597.0844},{"date":"2022-11-09","close":1594.3496},{"date":"2022-11-10","close":1586.1454},{"date":"2022-11-11","close":1629.901},{"date":"2022-11-14","close":1651.7789},{"date":"2022-11-15","close":1728.3516},{"date":"2022-11-16","close":1785.781},{"date":"2022-11-17","close":1777.5768},{"date":"2022-11-18","close":1832.2712},{"date":"2022-11-21","close":1840.4756},{"date":"2022-11-22","close":1843.2103},{"date":"2022-11-23","close":1845.9451},{"date":"2022-11-24","close":1851.4147},{"date":"2022-11-25","close":1851.4147},{"date":"2022-11-28","close":1829.5366},{"date":"2022-11-29","close":1793.9852},{"date":"2022-11-30","close":1755.6989},{"date":"2022-12-01","close":1711.9431},{"date":"2022-12-02","close":1706.4736},{"date":"2022-12-05","close":1703.739},{"date":"2022-12-06","close":1747.4946},{"date":"2022-12-07","close":1731.0863},{"date":"2022-12-08","close":1714.6779},{"date":"2022-12-09","close":1744.76},{"date":"2022-12-12","close":1774.8419},{"date":"2022-12-13","close":1750.2294},{"date":"2022-12-14","close":1799.4545},{"date":"2022-12-15","close":1848.6797},{"date":"2022-12-16","close":1843.2103},{"date":"2022-12-19","close":1859.6189},{"date":"2022-12-20","close":1856.884},{"date":"2022-12-21","close":1856.884},{"date":"2022-12-22","close":1865.0881},{"date":"2022-12-23","close":1886.9659},{"date":"2022-12-26","close":1979.9469},{"date":"2022-12-27","close":1892.4355},{"date":"2022-12-28","close":1895.1703},{"date":"2022-12-29","close":1807.6587},{"date":"2023-01-02","close":1824.0673},{"date":"2023-01-03","close":1826.8019},{"date":"2023-01-04","close":1854.1493},{"date":"2023-01-05","close":1859.6189},{"date":"2023-01-06","close":1870.5575},{"date":"2023-01-09","close":1848.6797},{"date":"2023-01-10","close":1837.7408},{"date":"2023-01-11","close":1922.5176},{"date":"2023-01-12","close":1933.4565},{"date":"2023-01-13","close":1914.3134},{"date":"2023-01-16","close":1922.5176},{"date":"2023-01-17","close":1906.1093},{"date":"2023-01-18","close":1925.2523},{"date":"2023-01-19","close":1947.1302},{"date":"2023-01-20","close":1876.027},{"date":"2023-01-25","close":1848.6797},{"date":"2023-01-26","close":1886.9659},{"date":"2023-01-27","close":1865.0881},{"date":"2023-01-30","close":1990.8861},{"date":"2023-01-31","close":2048.3154},{"date":"2023-02-01","close":2133.092},{"date":"2023-02-02","close":2349.136},{"date":"2023-02-03","close":2327.2583},{"date":"2023-02-06","close":2327.2583},{"date":"2023-02-07","close":2455.7905},{"date":"2023-02-08","close":2535.0981},{"date":"2023-02-09","close":2767.5503},{"date":"2023-02-10","close":2816.7754},{"date":"2023-02-13","close":2734.7334},{"date":"2023-02-14","close":2649.9568},{"date":"2023-02-15","close":2693.7124},{"date":"2023-02-16","close":2685.5081},{"date":"2023-02-17","close":2581.5886},{"date":"2023-02-20","close":2556.9758},{"date":"2023-02-21","close":2597.9968},{"date":"2023-02-22","close":2466.7295},{"date":"2023-02-23","close":2740.2029},{"date":"2023-02-24","close":2762.0808},{"date":"2023-02-27","close":2671.8347},{"date":"2023-02-28","close":2581.5886},{"date":"2023-03-02","close":2559.7104},{"date":"2023-03-03","close":2513.22},{"date":"2023-03-06","close":2641.7524},{"date":"2023-03-07","close":2573.3843},{"date":"2023-03-08","close":2592.5271},{"date":"2023-03-09","close":2641.7524},{"date":"2023-03-10","close":2641.7524},{"date":"2023-03-13","close":2625.3442},{"date":"2023-03-14","close":2491.3423},{"date":"2023-03-15","close":2425.7085},{"date":"2023-03-16","close":2395.6267},{"date":"2023-03-17","close":2379.218},{"date":"2023-03-20","close":2365.5444},{"date":"2023-03-21","close":2338.197},{"date":"2023-03-22","close":2291.7065},{"date":"2023-03-23","close":2247.9509},{"date":"2023-03-24","close":2332.7275},{"date":"2023-03-27","close":2157.7048},{"date":"2023-03-28","close":2215.134},{"date":"2023-03-29","close":2239.7468},{"date":"2023-03-30","close":2228.8079},{"date":"2023-03-31","close":2195.9912},{"date":"2023-04-03","close":2133.092},{"date":"2023-04-04","close":2138.5615},{"date":"2023-04-05","close":2141.2964},{"date":"2023-04-06","close":2253.4204},{"date":"2023-04-07","close":2193.2563},{"date":"2023-04-10","close":2223.3381},{"date":"2023-04-11","close":2141.2964},{"date":"2023-04-12","close":2103.01},{"date":"2023-04-13","close":2160.4395},{"date":"2023-04-14","close":2146.7659},{"date":"2023-04-17","close":2371.0139},{"date":"2023-04-18","close":2387.4224},{"date":"2023-04-19","close":2299.9109},{"date":"2023-04-20","close":2182.3171},{"date":"2023-04-21","close":2313.5845},{"date":"2023-04-24","close":2256.155},{"date":"2023-04-25","close":2220.6035},{"date":"2023-04-26","close":2267.094},{"date":"2023-04-27","close":2308.1147},{"date":"2023-04-28","close":2313.5845},{"date":"2023-05-02","close":2313.5845},{"date":"2023-05-03","close":2373.7485},{"date":"2023-05-04","close":2371.0139},{"date":"2023-05-08","close":2365.5444},{"date":"2023-05-09","close":2401.0959},{"date":"2023-05-10","close":2357.3401},{"date":"2023-05-11","close":2469.4644},{"date":"2023-05-12","close":2529.6284},{"date":"2023-05-15","close":2453.0559},{"date":"2023-05-16","close":2447.5864},{"date":"2023-05-17","close":2433.9128},{"date":"2023-05-18","close":2433.9128},{"date":"2023-05-19","close":2384.6877},{"date":"2023-05-22","close":2327.2583},{"date":"2023-05-23","close":2349.136},{"date":"2023-05-24","close":2291.7065},{"date":"2023-05-25","close":2163.1741},{"date":"2023-05-26","close":2253.4204},{"date":"2023-05-30","close":2513.22},{"date":"2023-05-31","close":2515.9548},{"date":"2023-06-01","close":2444.8518},{"date":"2023-06-02","close":2327.2583},{"date":"2023-06-05","close":2368.2793},{"date":"2023-06-07","close":2327.2583},{"date":"2023-06-08","close":2340.9316},{"date":"2023-06-09","close":2329.9929},{"date":"2023-06-12","close":2447.5864},{"date":"2023-06-13","close":2444.8518},{"date":"2023-06-14","close":2392.8918},{"date":"2023-06-15","close":2258.8896},{"date":"2023-06-16","close":2343.6667},{"date":"2023-06-19","close":2299.9109},{"date":"2023-06-20","close":2305.3801},{"date":"2023-06-21","close":2247.9509},{"date":"2023-06-22","close":2253.4204},{"date":"2023-06-23","close":2256.155},{"date":"2023-06-26","close":2187.7869},{"date":"2023-06-27","close":2234.2771},{"date":"2023-06-28","close":2286.2373},{"date":"2023-06-29","close":2297.176},{"date":"2023-06-30","close":2310.8499},{"date":"2023-07-03","close":2204.1953},{"date":"2023-07-04","close":2231.5425},{"date":"2023-07-05","close":2231.5425},{"date":"2023-07-06","close":2168.6433},{"date":"2023-07-07","close":2160.4395},{"date":"2023-07-10","close":2154.9702},{"date":"2023-07-11","close":2206.9299},{"date":"2023-07-12","close":2195.9912},{"date":"2023-07-13","close":2209.6643},{"date":"2023-07-14","close":2201.4604},{"date":"2023-07-17","close":2187.7869},{"date":"2023-07-18","close":2111.2144},{"date":"2023-07-19","close":2097.5405},{"date":"2023-07-20","close":2053.7847},{"date":"2023-07-21","close":2020.9679},{"date":"2023-07-24","close":1960.8038},{"date":"2023-07-25","close":2012.7638},{"date":"2023-07-26","close":2012.7638},{"date":"2023-07-27","close":2067.4585},{"date":"2023-07-28","close":2485.8728},{"date":"2023-07-31","close":2485.8728},{"date":"2023-08-01","close":2680.0388},{"date":"2023-08-02","close":2887.8784},{"date":"2023-08-03","close":3024.6152},{"date":"2023-08-04","close":3418.4167},{"date":"2023-08-07","close":3073.8403},{"date":"2023-08-08","close":2915.2258},{"date":"2023-08-09","close":3117.5962},{"date":"2023-08-10","close":3008.2068},{"date":"2023-08-11","close":3090.2488},{"date":"2023-08-14","close":2849.592},{"date":"2023-08-16","close":2871.4702},{"date":"2023-08-17","close":2871.4702},{"date":"2023-08-18","close":2783.9585},{"date":"2023-08-21","close":3205.1077},{"date":"2023-08-22","close":3199.6382},{"date":"2023-08-23","close":3363.7222},{"date":"2023-08-24","close":3243.3938},{"date":"2023-08-25","close":3199.6382},{"date":"2023-08-28","close":3205.1077},{"date":"2023-08-29","close":3232.4548},{"date":"2023-08-30","close":3314.4968},{"date":"2023-08-31","close":3363.7222},{"date":"2023-09-01","close":3008.2068},{"date":"2023-09-04","close":2991.7986},{"date":"2023-09-05","close":3101.1877},{"date":"2023-09-06","close":3013.6763},{"date":"2023-09-07","close":2855.0618},{"date":"2023-09-08","close":2844.1228},{"date":"2023-09-11","close":2871.4702},{"date":"2023-09-12","close":2767.5503},{"date":"2023-09-13","close":2816.7754},{"date":"2023-09-14","close":2849.592},{"date":"2023-09-15","close":2745.6724},{"date":"2023-09-18","close":2838.6531},{"date":"2023-09-19","close":2898.8174},{"date":"2023-09-20","close":2931.634},{"date":"2023-09-21","close":2893.3479},{"date":"2023-09-22","close":2887.8784},{"date":"2023-09-25","close":2783.9585},{"date":"2023-09-26","close":2816.7754},{"date":"2023-09-27","close":2893.3479},{"date":"2023-10-04","close":2707.3862},{"date":"2023-10-05","close":2800.3669},{"date":"2023-10-06","close":2844.1228},{"date":"2023-10-10","close":2734.7334},{"date":"2023-10-11","close":2789.4282},{"date":"2023-10-12","close":2876.9395},{"date":"2023-10-13","close":2871.4702},{"date":"2023-10-16","close":2794.8975},{"date":"2023-10-17","close":2969.9204},{"date":"2023-10-18","close":2860.5312},{"date":"2023-10-19","close":2789.4282},{"date":"2023-10-20","close":2625.3442},{"date":"2023-10-23","close":2608.9358},{"date":"2023-10-24","close":2693.7124},{"date":"2023-10-25","close":2682.7737},{"date":"2023-10-26","close":2581.5886},{"date":"2023-10-27","close":2515.9548},{"date":"2023-10-30","close":2581.5886},{"date":"2023-10-31","close":2576.1191},{"date":"2023-11-01","close":2565.1802},{"date":"2023-11-02","close":2658.1609},{"date":"2023-11-03","close":2608.9358},{"date":"2023-11-06","close":2677.304},{"date":"2023-11-07","close":2597.9968},{"date":"2023-11-08","close":2537.8328},{"date":"2023-11-09","close":2496.8115},{"date":"2023-11-10","close":2447.5864},{"date":"2023-11-13","close":2376.4834},{"date":"2023-11-14","close":2515.9548},{"date":"2023-11-15","close":2712.8555},{"date":"2023-11-16","close":2680.0388},{"date":"2023-11-17","close":2625.3442},{"date":"2023-11-20","close":2597.9968},{"date":"2023-11-21","close":2740.2029},{"date":"2023-11-22","close":2688.2429},{"date":"2023-11-23","close":2649.9568},{"date":"2023-11-24","close":2671.8347},{"date":"2023-11-27","close":2707.3862},{"date":"2023-11-28","close":2816.7754},{"date":"2023-11-29","close":2778.4893},{"date":"2023-11-30","close":2751.1418},{"date":"2023-12-01","close":2731.9985},{"date":"2023-12-04","close":2644.4871},{"date":"2023-12-05","close":2625.3442},{"date":"2023-12-06","close":2592.5271},{"date":"2023-12-07","close":2559.7104},{"date":"2023-12-08","close":2611.6704},{"date":"2023-12-11","close":2680.0388},{"date":"2023-12-12","close":2680.0388},{"date":"2023-12-13","close":2652.6914},{"date":"2023-12-14","close":2578.8538},{"date":"2023-12-15","close":2573.3843},{"date":"2023-12-18","close":2592.5271},{"date":"2023-12-19","close":2567.9148},{"date":"2023-12-20","close":2636.2827},{"date":"2023-12-21","close":2625.3442},{"date":"2023-12-22","close":2625.3442},{"date":"2023-12-26","close":2597.9968},{"date":"2023-12-27","close":2721.0598},{"date":"2023-12-28","close":2964.4509},{"date":"2024-01-02","close":2942.5732},{"date":"2024-01-03","close":2980.8594},{"date":"2024-01-04","close":2871.4702},{"date":"2024-01-05","close":2937.1038},{"date":"2024-01-08","close":2871.4702},{"date":"2024-01-09","close":2833.1838},{"date":"2024-01-10","close":2816.7754},{"date":"2024-01-11","close":2937.1038},{"date":"2024-01-12","close":2931.634},{"date":"2024-01-15","close":2833.1838},{"date":"2024-01-16","close":2838.6531},{"date":"2024-01-17","close":2866.0007},{"date":"2024-01-18","close":3051.9624},{"date":"2024-01-19","close":2958.9819},{"date":"2024-01-22","close":2926.1648},{"date":"2024-01-23","close":3008.2068},{"date":"2024-01-24","close":2953.5122},{"date":"2024-01-25","close":2926.1648},{"date":"2024-01-26","close":2931.634},{"date":"2024-01-29","close":2866.0007},{"date":"2024-01-30","close":2948.0427},{"date":"2024-01-31","close":2849.592},{"date":"2024-02-01","close":2800.3669},{"date":"2024-02-02","close":2729.2642},{"date":"2024-02-05","close":2704.6516},{"date":"2024-02-06","close":2699.1819},{"date":"2024-02-07","close":2682.7737},{"date":"2024-02-08","close":2597.9968},{"date":"2024-02-13","close":2595.2617},{"date":"2024-02-14","close":2696.4473},{"date":"2024-02-15","close":2652.6914},{"date":"2024-02-16","close":2652.6914},{"date":"2024-02-19","close":2625.3442},{"date":"2024-02-20","close":2622.6096},{"date":"2024-02-21","close":2680.0388},{"date":"2024-02-22","close":2649.9568},{"date":"2024-02-23","close":2641.7524},{"date":"2024-02-26","close":2622.6096},{"date":"2024-02-27","close":2556.9758},{"date":"2024-02-28","close":2554.241},{"date":"2024-02-29","close":2570.6494},{"date":"2024-03-04","close":2576.1191},{"date":"2024-03-05","close":2576.1191},{"date":"2024-03-06","close":2589.7925},{"date":"2024-03-07","close":2628.0786},{"date":"2024-03-08","close":2570.6494},{"date":"2024-03-11","close":2518.6895},{"date":"2024-03-12","close":2562.4451},{"date":"2024-03-13","close":2633.5483},{"date":"2024-03-14","close":2606.2009},{"date":"2024-03-15","close":2576.1191},{"date":"2024-03-18","close":2587.0579},{"date":"2024-03-19","close":2639.0178},{"date":"2024-03-20","close":2636.2827},{"date":"2024-03-21","close":2677.304},{"date":"2024-03-22","close":2710.1208},{"date":"2024-03-25","close":2811.3062},{"date":"2024-03-26","close":2811.3062},{"date":"2024-03-27","close":2953.5122},{"date":"2024-03-28","close":2756.6113},{"date":"2024-03-29","close":2658.1609},{"date":"2024-04-01","close":2699.1819},{"date":"2024-04-02","close":2641.7524},{"date":"2024-04-03","close":2680.0388},{"date":"2024-04-04","close":2816.7754},{"date":"2024-04-05","close":2838.6531},{"date":"2024-04-08","close":2827.7144},{"date":"2024-04-09","close":2855.0618},{"date":"2024-04-11","close":2915.2258},{"date":"2024-04-12","close":2866.0007},{"date":"2024-04-15","close":2893.3479},{"date":"2024-04-16","close":2767.5503},{"date":"2024-04-17","close":2811.3062},{"date":"2024-04-18","close":2887.8784},{"date":"2024-04-19","close":2833.1838},{"date":"2024-04-22","close":2783.9585},{"date":"2024-04-23","close":2926.1648},{"date":"2024-04-24","close":2898.8174},{"date":"2024-04-25","close":2805.8364},{"date":"2024-04-26","close":2800.3669},{"date":"2024-04-29","close":2827.7144},{"date":"2024-04-30","close":2811.3062},{"date":"2024-05-02","close":2838.6531},{"date":"2024-05-03","close":2844.1228},{"date":"2024-05-07","close":2849.592},{"date":"2024-05-08","close":2860.5312},{"date":"2024-05-09","close":2860.5312},{"date":"2024-05-10","close":2882.4087},{"date":"2024-05-13","close":3309.0273},{"date":"2024-05-14","close":3309.0273},{"date":"2024-05-16","close":3533.2756},{"date":"2024-05-17","close":3752.054},{"date":"2024-05-20","close":3615.3174},{"date":"2024-05-21","close":3697.3594},{"date":"2024-05-22","close":3812.2185},{"date":"2024-05-23","close":3938.0164},{"date":"2024-05-24","close":4041.9358},{"date":"2024-05-27","close":3976.3022},{"date":"2024-05-28","close":3812.2185},{"date":"2024-05-29","close":3670.0125},{"date":"2024-05-30","close":3560.6228},{"date":"2024-05-31","close":3555.1536},{"date":"2024-06-03","close":3560.6228},{"date":"2024-06-04","close":3456.7031},{"date":"2024-06-05","close":3451.2334},{"date":"2024-06-07","close":3407.478},{"date":"2024-06-10","close":3385.5999},{"date":"2024-06-11","close":3292.6191},{"date":"2024-06-12","close":3287.1497},{"date":"2024-06-13","close":3336.375},{"date":"2024-06-14","close":3347.3137},{"date":"2024-06-17","close":3309.0273},{"date":"2024-06-18","close":3303.5579},{"date":"2024-06-19","close":3270.7412},{"date":"2024-06-20","close":3259.802},{"date":"2024-06-21","close":3237.9246},{"date":"2024-06-24","close":3237.9246},{"date":"2024-06-25","close":3226.9854},{"date":"2024-06-26","close":3336.375},{"date":"2024-06-27","close":3243.3938},{"date":"2024-06-28","close":3352.7832},{"date":"2024-07-01","close":3380.1306},{"date":"2024-07-02","close":3330.9055},{"date":"2024-07-03","close":3221.5159},{"date":"2024-07-04","close":3325.4358},{"date":"2024-07-05","close":3527.8062},{"date":"2024-07-08","close":3631.7261},{"date":"2024-07-09","close":3626.2566},{"date":"2024-07-10","close":3730.1763},{"date":"2024-07-11","close":3719.2378},{"date":"2024-07-12","close":3582.5007},{"date":"2024-07-15","close":3598.9089},{"date":"2024-07-16","close":3500.4587},{"date":"2024-07-17","close":3555.1536},{"date":"2024-07-18","close":3429.3557},{"date":"2024-07-19","close":3484.0503},{"date":"2024-07-22","close":3363.7222},{"date":"2024-07-23","close":3429.3557},{"date":"2024-07-24","close":3473.1116},{"date":"2024-07-25","close":3265.2717},{"date":"2024-07-26","close":3226.9854},{"date":"2024-07-29","close":3226.9854},{"date":"2024-07-30","close":3139.4741},{"date":"2024-07-31","close":3188.6992},{"date":"2024-08-01","close":3232.4548},{"date":"2024-08-02","close":3101.1877},{"date":"2024-08-05","close":2756.6113},{"date":"2024-08-06","close":2931.634},{"date":"2024-08-07","close":3024.6152},{"date":"2024-08-08","close":3051.9624},{"date":"2024-08-09","close":3205.1077},{"date":"2024-08-12","close":3391.0696},{"date":"2024-08-13","close":3374.6614},{"date":"2024-08-14","close":3445.7639},{"date":"2024-08-16","close":3358.2524},{"date":"2024-08-19","close":3418.4167},{"date":"2024-08-20","close":3429.3557},{"date":"2024-08-21","close":3374.6614},{"date":"2024-08-22","close":3254.3325},{"date":"2024-08-23","close":3298.0886},{"date":"2024-08-26","close":3226.9854},{"date":"2024-08-27","close":3177.76},{"date":"2024-08-28","close":3183.2297},{"date":"2024-08-29","close":3144.9434},{"date":"2024-08-30","close":3172.2908},{"date":"2024-09-02","close":3090.2488},{"date":"2024-09-03","close":3057.4321},{"date":"2024-09-04","close":2887.8784},{"date":"2024-09-05","close":2844.1228},{"date":"2024-09-06","close":2783.9585},{"date":"2024-09-09","close":2893.3479},{"date":"2024-09-10","close":2904.2869},{"date":"2024-09-11","close":2860.5312},{"date":"2024-09-12","close":2948.0427},{"date":"2024-09-13","close":2948.0427},{"date":"2024-09-19","close":2909.7566},{"date":"2024-09-20","close":2958.9819},{"date":"2024-09-23","close":2953.5122},{"date":"2024-09-24","close":2948.0427},{"date":"2024-09-25","close":2904.2869},{"date":"2024-09-26","close":2948.0427},{"date":"2024-09-27","close":2931.634},{"date":"2024-09-30","close":2882.4087},{"date":"2024-10-02","close":2783.9585},{"date":"2024-10-04","close":2762.0808},{"date":"2024-10-07","close":2811.3062},{"date":"2024-10-08","close":2773.0198},{"date":"2024-10-10","close":2811.3062},{"date":"2024-10-11","close":2805.8364},{"date":"2024-10-14","close":2800.3669},{"date":"2024-10-15","close":2789.4282},{"date":"2024-10-16","close":2783.9585},{"date":"2024-10-17","close":2729.2642},{"date":"2024-10-18","close":2751.1418},{"date":"2024-10-21","close":2789.4282},{"date":"2024-10-22","close":2710.1208},{"date":"2024-10-23","close":2710.1208},{"date":"2024-10-24","close":2680.0388},{"date":"2024-10-25","close":2688.2429},{"date":"2024-10-28","close":2718.325},{"date":"2024-10-29","close":2745.6724},{"date":"2024-10-30","close":2745.6724},{"date":"2024-10-31","close":2751.1418},{"date":"2024-11-01","close":2723.7944},{"date":"2024-11-04","close":2844.1228},{"date":"2024-11-05","close":2822.2451},{"date":"2024-11-06","close":2822.2451},{"date":"2024-11-07","close":2833.1838},{"date":"2024-11-08","close":2844.1228},{"date":"2024-11-11","close":2751.1418},{"date":"2024-11-12","close":2587.0579},{"date":"2024-11-13","close":2658.1609},{"date":"2024-11-14","close":2608.9358},{"date":"2024-11-15","close":2502.281},{"date":"2024-11-18","close":2515.9548},{"date":"2024-11-19","close":2450.3213},{"date":"2024-11-20","close":2502.281},{"date":"2024-11-21","close":2428.4434},{"date":"2024-11-22","close":2417.5044},{"date":"2024-11-25","close":2461.26},{"date":"2024-11-26","close":2502.281},{"date":"2024-11-27","close":2496.8115},{"date":"2024-11-28","close":2463.9946},{"date":"2024-11-29","close":2387.4224},{"date":"2024-12-02","close":2351.8706},{"date":"2024-12-03","close":2461.26},{"date":"2024-12-04","close":2442.1172},{"date":"2024-12-05","close":2401.0959},{"date":"2024-12-06","close":2332.7275},{"date":"2024-12-09","close":2319.054},{"date":"2024-12-10","close":2636.2827},{"date":"2024-12-11","close":2827.7144},{"date":"2024-12-12","close":2789.4282},{"date":"2024-12-13","close":2800.3669},{"date":"2024-12-16","close":2876.9395},{"date":"2024-12-17","close":2827.7144},{"date":"2024-12-18","close":2811.3062},{"date":"2024-12-19","close":2822.2451},{"date":"2024-12-20","close":2773.0198},{"date":"2024-12-23","close":2800.3669},{"date":"2024-12-24","close":2789.4282},{"date":"2024-12-26","close":2778.4893},{"date":"2024-12-27","close":2953.6289},{"date":"2024-12-30","close":3051.5886},{"date":"2025-01-02","close":3158.4536},{"date":"2025-01-03","close":3312.8137},{"date":"2025-01-06","close":3330.6248},{"date":"2025-01-07","close":3318.7507},{"date":"2025-01-08","close":3300.9402},{"date":"2025-01-09","close":3229.6968},{"date":"2025-01-10","close":3265.3184},{"date":"2025-01-13","close":3170.3271},{"date":"2025-01-14","close":3247.5076},{"date":"2025-01-15","close":3330.6248},{"date":"2025-01-16","close":3354.3726},{"date":"2025-01-17","close":3336.5618},{"date":"2025-01-20","close":3229.6968},{"date":"2025-01-21","close":3188.1382},{"date":"2025-01-22","close":3253.4443},{"date":"2025-01-23","close":3241.5706},{"date":"2025-01-24","close":3259.3816},{"date":"2025-01-31","close":3283.1292},{"date":"2025-02-03","close":3200.012},{"date":"2025-02-04","close":3277.1921},{"date":"2025-02-05","close":3300.9402},{"date":"2025-02-06","close":3289.0659},{"date":"2025-02-07","close":3484.9851},{"date":"2025-02-10","close":3621.5349},{"date":"2025-02-11","close":3752.1477},{"date":"2025-02-12","close":3787.7695},{"date":"2025-02-13","close":3716.5261},{"date":"2025-02-14","close":3674.9673},{"date":"2025-02-17","close":3674.9673},{"date":"2025-02-18","close":3669.0305},{"date":"2025-02-19","close":3716.5261},{"date":"2025-02-20","close":3847.1384},{"date":"2025-02-21","close":3815.9695},{"date":"2025-02-24","close":3758.0847},{"date":"2025-02-25","close":3802.6116},{"date":"2025-02-26","close":3882.7603},{"date":"2025-02-27","close":3847.1384},{"date":"2025-02-28","close":3829.3281},{"date":"2025-03-04","close":3847.1384},{"date":"2025-03-05","close":4109.8481},{"date":"2025-03-06","close":4114.3013},{"date":"2025-03-07","close":4247.8823},{"date":"2025-03-10","close":4252.335},{"date":"2025-03-11","close":4127.6592},{"date":"2025-03-12","close":4194.4497},{"date":"2025-03-13","close":4176.6392},{"date":"2025-03-14","close":4109.8481},{"date":"2025-03-17","close":3998.5305},{"date":"2025-03-18","close":3980.72},{"date":"2025-03-19","close":3856.0439},{"date":"2025-03-20","close":3784.8008},{"date":"2025-03-21","close":3811.5171},{"date":"2025-03-24","close":3749.1792},{"date":"2025-03-25","close":3620.0505},{"date":"2025-03-26","close":3611.1453},{"date":"2025-03-27","close":3602.2397},{"date":"2025-03-28","close":3575.5234},{"date":"2025-03-31","close":3522.0913},{"date":"2025-04-01","close":3571.0708},{"date":"2025-04-02","close":3526.5437},{"date":"2025-04-03","close":3544.3547},{"date":"2025-04-04","close":3535.4492},{"date":"2025-04-07","close":3428.5842},{"date":"2025-04-08","close":3441.9424},{"date":"2025-04-09","close":3419.6787},{"date":"2025-04-10","close":3539.9019},{"date":"2025-04-11","close":3557.7129},{"date":"2025-04-14","close":3606.6924},{"date":"2025-04-15","close":3539.9019},{"date":"2025-04-16","close":3513.1858},{"date":"2025-04-17","close":3562.1653},{"date":"2025-04-18","close":3571.0708},{"date":"2025-04-21","close":3548.8074},{"date":"2025-04-22","close":3553.26},{"date":"2025-04-23","close":3526.5437},{"date":"2025-04-24","close":3513.1858},{"date":"2025-04-25","close":3468.6587},{"date":"2025-04-28","close":3446.3953},{"date":"2025-04-29","close":3490.9221},{"date":"2025-04-30","close":3473.1113},{"date":"2025-05-02","close":3450.8477},{"date":"2025-05-07","close":3504.2803},{"date":"2025-05-08","close":3557.7129},{"date":"2025-05-09","close":3566.6182},{"date":"2025-05-12","close":3535.4492},{"date":"2025-05-13","close":3490.9221},{"date":"2025-05-14","close":3535.4492},{"date":"2025-05-15","close":3352.8882},{"date":"2025-05-16","close":3335.0774},{"date":"2025-05-19","close":3268.2866},{"date":"2025-05-20","close":3263.834},{"date":"2025-05-21","close":3259.3816},{"date":"2025-05-22","close":3241.5706},{"date":"2025-05-23","close":3246.0232},{"date":"2025-05-26","close":3228.2124},{"date":"2025-05-27","close":3219.3071},{"date":"2025-05-28","close":3219.3071},{"date":"2025-05-29","close":3295.0032},{"date":"2025-05-30","close":3281.645},{"date":"2025-06-02","close":3281.645},{"date":"2025-06-04","close":3308.3611},{"date":"2025-06-05","close":3281.645},{"date":"2025-06-09","close":3232.665},{"date":"2025-06-10","close":3223.7598},{"date":"2025-06-11","close":3277.1921},{"date":"2025-06-12","close":3308.3611},{"date":"2025-06-13","close":3303.9084},{"date":"2025-06-16","close":3321.7192},{"date":"2025-06-17","close":3348.4355},{"date":"2025-06-18","close":3419.6787},{"date":"2025-06-19","close":3473.1113},{"date":"2025-06-20","close":3468.6587},{"date":"2025-06-23","close":3419.6787},{"date":"2025-06-24","close":3459.7532},{"date":"2025-06-25","close":3513.1858},{"date":"2025-06-26","close":3499.8276},{"date":"2025-06-27","close":3303.3621},{"date":"2025-06-30","close":3381.0344},{"date":"2025-07-01","close":3381.0344},{"date":"2025-07-02","close":3349.0518},{"date":"2025-07-03","close":3349.0518},{"date":"2025-07-04","close":3271.3792},{"date":"2025-07-07","close":3120.6033},{"date":"2025-07-08","close":3184.5688},{"date":"2025-07-09","close":3330.7759},{"date":"2025-07-10","close":3353.6206},{"date":"2025-07-11","close":3344.4827},{"date":"2025-07-14","close":3367.3276},{"date":"2025-07-15","close":3358.1897},{"date":"2025-07-16","close":3371.8965},{"date":"2025-07-17","close":3381.0344},{"date":"2025-07-18","close":3362.7585},{"date":"2025-07-21","close":3376.4656},{"date":"2025-07-22","close":3371.8965},{"date":"2025-07-23","close":3390.1724},{"date":"2025-07-24","close":3344.4827},{"date":"2025-07-25","close":3339.9138},{"date":"2025-07-28","close":3280.5171},{"date":"2025-07-29","close":3280.5171},{"date":"2025-07-30","close":3312.5},{"date":"2025-07-31","close":3330.7759},{"date":"2025-08-01","close":3221.1206},{"date":"2025-08-04","close":3294.2241},{"date":"2025-08-05","close":3326.2068},{"date":"2025-08-06","close":3225.6897},{"date":"2025-08-07","close":3111.4656},{"date":"2025-08-08","close":3138.8792},{"date":"2025-08-11","close":3116.0344},{"date":"2025-08-12","close":3102.3276},{"date":"2025-08-13","close":3102.3276},{"date":"2025-08-14","close":3074.9138},{"date":"2025-08-18","close":2969.8276},{"date":"2025-08-19","close":2951.5518},{"date":"2025-08-20","close":2896.7241},{"date":"2025-08-21","close":2901.293},{"date":"2025-08-22","close":2896.7241},{"date":"2025-08-25","close":2924.1379},{"date":"2025-08-26","close":2910.4309},{"date":"2025-08-27","close":2905.8621},{"date":"2025-08-28","close":2915.0},{"date":"2025-08-29","close":2915.0},{"date":"2025-09-01","close":2746.6902},{"date":"2025-09-02","close":2878.4482},{"date":"2025-09-03","close":2901.293},{"date":"2025-09-04","close":2933.2759},{"date":"2025-09-05","close":2942.4138},{"date":"2025-09-08","close":2956.1206},{"date":"2025-09-09","close":2978.9656},{"date":"2025-09-10","close":2997.2412},{"date":"2025-09-11","close":3015.5171},{"date":"2025-09-12","close":3015.5171},{"date":"2025-09-15","close":2992.6724},{"date":"2025-09-16","close":2988.1035},{"date":"2025-09-17","close":2969.8276},{"date":"2025-09-18","close":2978.9656},{"date":"2025-09-19","close":3320.0},{"date":"2025-09-22","close":3052.0688},{"date":"2025-09-23","close":3056.6379},{"date":"2025-09-24","close":3015.5171},{"date":"2025-09-25","close":2997.2412},{"date":"2025-09-26","close":2946.9827},{"date":"2025-09-29","close":2956.1206},{"date":"2025-09-30","close":2946.9827},{"date":"2025-10-01","close":2956.1206},{"date":"2025-10-02","close":2997.2412},{"date":"2025-10-10","close":2933.2759},{"date":"2025-10-13","close":2846.4656},{"date":"2025-10-14","close":2864.7412},{"date":"2025-10-15","close":2892.155},{"date":"2025-10-16","close":2892.155},{"date":"2025-10-17","close":2846.4656},{"date":"2025-10-20","close":2896.7241},{"date":"2025-10-21","close":2855.6035},{"date":"2025-10-22","close":2855.6035},{"date":"2025-10-23","close":2887.5862},{"date":"2025-10-24","close":2901.293},{"date":"2025-10-27","close":2919.5688},{"date":"2025-10-28","close":2892.155},{"date":"2025-10-29","close":2887.5862},{"date":"2025-10-30","close":2837.3276},{"date":"2025-10-31","close":2855.6035},{"date":"2025-11-03","close":2864.7412},{"date":"2025-11-04","close":2860.1724},{"date":"2025-11-05","close":2828.1897},{"date":"2025-11-06","close":2796.2068},{"date":"2025-11-07","close":2732.2412},{"date":"2025-11-10","close":2745.9482},{"date":"2025-11-11","close":2691.1206},{"date":"2025-11-12","close":2782.5},{"date":"2025-11-13","close":2805.3447},{"date":"2025-11-14","close":2846.4656},{"date":"2025-11-17","close":2736.8103},{"date":"2025-11-18","close":2663.7068},{"date":"2025-11-19","close":2727.6724},{"date":"2025-11-20","close":2750.5171},{"date":"2025-11-21","close":2709.3965},{"date":"2025-11-24","close":2727.6724},{"date":"2025-11-25","close":2727.6724},{"date":"2025-11-26","close":2741.3792},{"date":"2025-11-27","close":2745.9482},{"date":"2025-11-28","close":2823.6206},{"date":"2025-12-01","close":2869.3103},{"date":"2025-12-02","close":2864.7412},{"date":"2025-12-03","close":2878.4482},{"date":"2025-12-04","close":2887.5862},{"date":"2025-12-05","close":2883.0171},{"date":"2025-12-08","close":2910.4309},{"date":"2025-12-09","close":2910.4309},{"date":"2025-12-10","close":2937.8447},{"date":"2025-12-11","close":2928.7068},{"date":"2025-12-12","close":2924.1379},{"date":"2025-12-15","close":2942.4138},{"date":"2025-12-16","close":2915.0},{"date":"2025-12-17","close":2915.0},{"date":"2025-12-18","close":2878.4482},{"date":"2025-12-19","close":2915.0},{"date":"2025-12-22","close":2960.6897},{"date":"2025-12-23","close":3116.0344},{"date":"2025-12-24","close":3170.8621},{"date":"2025-12-26","close":3180.0},{"date":"2025-12-29","close":3345.0},{"date":"2025-12-30","close":3310.0},{"date":"2026-01-02","close":3255.0},{"date":"2026-01-05","close":3290.0},{"date":"2026-01-06","close":3330.0},{"date":"2026-01-07","close":3275.0},{"date":"2026-01-08","close":3230.0},{"date":"2026-01-09","close":3330.0},{"date":"2026-01-12","close":3360.0},{"date":"2026-01-13","close":3385.0},{"date":"2026-01-14","close":3350.0},{"date":"2026-01-15","close":3355.0},{"date":"2026-01-16","close":3345.0},{"date":"2026-01-19","close":3410.0},{"date":"2026-01-20","close":3420.0},{"date":"2026-01-21","close":3405.0},{"date":"2026-01-22","close":3345.6411},{"date":"2026-01-23","close":3589.7437},{"date":"2026-01-26","close":3580.1709},{"date":"2026-01-27","close":3575.3845},{"date":"2026-01-28","close":3570.5984},{"date":"2026-01-29","close":3541.8804},{"date":"2026-01-30","close":3625.0},{"date":"2026-02-02","close":3610.0},{"date":"2026-02-03","close":3755.0},{"date":"2026-02-04","close":3960.0},{"date":"2026-02-05","close":3835.0},{"date":"2026-02-06","close":3755.0},{"date":"2026-02-09","close":3830.0},{"date":"2026-02-10","close":3760.0},{"date":"2026-02-11","close":3780.0},{"date":"2026-02-12","close":3780.0},{"date":"2026-02-13","close":3840.0},{"date":"2026-02-19","close":3950.0},{"date":"2026-02-20","close":4045.0},{"date":"2026-02-23","close":4095.0},{"date":"2026-02-24","close":4085.0},{"date":"2026-02-25","close":4135.0},{"date":"2026-02-26","close":4130.0},{"date":"2026-02-27","close":4050.0},{"date":"2026-03-03","close":4005.0},{"date":"2026-03-04","close":3705.0},{"date":"2026-03-05","close":3880.0},{"date":"2026-03-06","close":3915.0},{"date":"2026-03-09","close":3810.0},{"date":"2026-03-10","close":3865.0},{"date":"2026-03-11","close":4165.0},{"date":"2026-03-12","close":4125.0},{"date":"2026-03-13","close":4020.0},{"date":"2026-03-16","close":4025.0},{"date":"2026-03-17","close":4010.0},{"date":"2026-03-18","close":3950.0},{"date":"2026-03-19","close":3845.0},{"date":"2026-03-20","close":3900.0},{"date":"2026-03-23","close":3513.1624},{"date":"2026-03-24","close":3580.1709},{"date":"2026-03-25","close":3704.6155},{"date":"2026-03-26","close":3632.8206},{"date":"2026-03-27","close":3656.7522},{"date":"2026-03-30","close":3618.4617},{"date":"2026-03-31","close":3628.0342},{"date":"2026-04-01","close":3766.8376},{"date":"2026-04-02","close":3733.3333},{"date":"2026-04-03","close":3940.0},{"date":"2026-04-06","close":3766.8376},{"date":"2026-04-07","close":3742.906},{"date":"2026-04-08","close":3939.1453},{"date":"2026-04-09","close":3991.7949},{"date":"2026-04-10","close":4049.2307},{"date":"2026-04-13","close":3948.718},{"date":"2026-04-14","close":3996.5813},{"date":"2026-04-15","close":4025.2991},{"date":"2026-04-16","close":4101.8804},{"date":"2026-04-17","close":4087.5215},{"date":"2026-04-20","close":4025.2991},{"date":"2026-04-21","close":4015.7266},{"date":"2026-04-22","close":3991.7949},{"date":"2026-04-23","close":3963.0769},{"date":"2026-04-24","close":3943.9316},{"date":"2026-04-27","close":3905.6411},{"date":"2026-04-28","close":3891.282},{"date":"2026-04-29","close":3886.4958},{"date":"2026-04-30","close":3862.5642},{"date":"2026-05-04","close":3867.3503},{"date":"2026-05-06","close":3843.4187},{"date":"2026-05-07","close":3819.4873},{"date":"2026-05-08","close":3800.3418},{"date":"2026-05-11","close":3728.5471},{"date":"2026-05-12","close":3699.8291},{"date":"2026-05-13","close":3757.2649},{"date":"2026-05-14","close":3752.4788},{"date":"2026-05-15","close":3723.7607},{"date":"2026-05-18","close":3661.5386},{"date":"2026-05-19","close":3637.6069},{"date":"2026-05-20","close":3584.9573},{"date":"2026-05-21","close":3580.1709},{"date":"2026-05-22","close":3699.8291},{"date":"2026-05-26","close":3680.6838},{"date":"2026-05-27","close":3599.3162},{"date":"2026-05-28","close":3642.3931},{"date":"2026-05-29","close":3642.3931},{"date":"2026-06-01","close":3513.1624},{"date":"2026-06-02","close":3522.7351},{"date":"2026-06-04","close":3417.4358},{"date":"2026-06-05","close":3446.1538},{"date":"2026-06-08","close":3312.1367},{"date":"2026-06-09","close":3470.0854},{"date":"2026-06-10","close":3446.1538},{"date":"2026-06-11","close":3484.4443},{"date":"2026-06-12","close":3489.2307},{"date":"2026-06-15","close":3570.5984},{"date":"2026-06-16","close":3594.53},{"date":"2026-06-17","close":3599.3162},{"date":"2026-06-18","close":3594.53},{"date":"2026-06-19","close":3589.7437},{"date":"2026-06-22","close":3599.3162},{"date":"2026-06-23","close":3522.7351},{"date":"2026-06-24","close":3484.4443},{"date":"2026-06-25","close":3450.9402},{"date":"2026-06-26","close":3360.0},{"date":"2026-06-29","close":3590.0},{"date":"2026-06-30","close":3490.0},{"date":"2026-07-01","close":3475.0},{"date":"2026-07-02","close":3415.0},{"date":"2026-07-03","close":3460.0},{"date":"2026-07-06","close":3545.0},{"date":"2026-07-07","close":3500.0},{"date":"2026-07-08","close":3495.0},{"date":"2026-07-09","close":3510.0},{"date":"2026-07-10","close":3570.0},{"date":"2026-07-13","close":3485.0},{"date":"2026-07-14","close":3520.0},{"date":"2026-07-15","close":3570.0},{"date":"2026-07-16","close":3675.0},{"date":"2026-07-20","close":3630.0},{"date":"2026-07-21","close":3645.0},{"date":"2026-07-22","close":3605.0},{"date":"2026-07-23","close":3670.0},{"date":"2026-07-24","close":3725.0},{"date":"2026-07-27","close":3730.0},{"date":"2026-07-28","close":3575.0},{"date":"2026-07-29","close":3510.0},{"date":"2026-07-30","close":3565.0},{"date":"2026-07-31","close":3670.0},{"date":"2026-08-03","close":3685.0},{"date":"2026-08-04","close":3760.0},{"date":"2026-08-05","close":3800.0},{"date":"2026-08-06","close":3800.0},{"date":"2026-08-07","close":3810.0},{"date":"2026-08-10","close":3820.0},{"date":"2026-08-11","close":3855.0},{"date":"2026-08-12","close":3830.0},{"date":"2026-08-13","close":3800.0},{"date":"2026-08-14","close":3785.0},{"date":"2026-08-18","close":3740.0},{"date":"2026-08-19","close":3665.0},{"date":"2026-08-20","close":3685.0},{"date":"2026-08-21","close":3650.0},{"date":"2026-08-24","close":3675.0},{"date":"2026-08-25","close":3740.0},{"date":"2026-08-26","close":3740.0},{"date":"2026-08-27","close":3735.0},{"date":"2026-08-28","close":3810.0},{"date":"2026-08-31","close":3905.0},{"date":"2026-09-01","close":3945.0},{"date":"2026-09-02","close":3860.0},{"date":"2026-09-03","close":3830.0},{"date":"2026-09-04","close":3860.0},{"date":"2026-09-07","close":3875.0},{"date":"2026-09-08","close":3860.0},{"date":"2026-09-09","close":3855.0},{"date":"2026-09-10","close":3875.0},{"date":"2026-09-11","close":3880.0},{"date":"2026-09-14","close":3880.0},{"date":"2026-09-15","close":3845.0},{"date":"2026-09-16","close":3825.0},{"date":"2026-09-17","close":3790.0},{"date":"2026-09-18","close":3810.0},{"date":"2026-09-21","close":3785.0},{"date":"2026-09-22","close":3810.0},{"date":"2026-09-23","close":3735.0},{"date":"2026-09-28","close":3735.0},{"date":"2026-09-29","close":3730.0},{"date":"2026-09-30","close":3735.0},{"date":"2026-10-01","close":3745.0},{"date":"2026-10-02","close":3755.0},{"date":"2026-10-06","close":3715.0},{"date":"2026-10-07","close":3710.0},{"date":"2026-10-08","close":3685.0},{"date":"2026-10-12","close":3680.0},{"date":"2026-10-13","close":3640.0},{"date":"2026-10-14","close":3690.0},{"date":"2026-10-15","close":3535.0},{"date":"2026-10-16","close":3650.0},{"date":"2026-10-19","close":3645.0},{"date":"2026-10-20","close":3680.0},{"date":"2026-10-21","close":3670.0},{"date":"2026-10-22","close":3700.0},{"date":"2026-10-23","close":3675.0}],"chart_data":[{"date":"2024-10-23","open":2789,"high":2860,"low":2658,"close":2710,"volume":132640,"rsi_14":31.67,"sma_20":3483.3,"sma_60":3747.48,"sma_120":3955.6},{"date":"2024-10-24","open":2680,"high":2726,"low":2617,"close":2680,"volume":80850,"rsi_14":37.1,"sma_20":3466.4,"sma_60":3732.05,"sma_120":3953.35},{"date":"2024-10-25","open":2693,"high":2701,"low":2625,"close":2688,"volume":52146,"rsi_14":40.5,"sma_20":3450.35,"sma_60":3715.88,"sma_120":3952.14},{"date":"2024-10-28","open":2693,"high":2756,"low":2655,"close":2718,"volume":31772,"rsi_14":37.36,"sma_20":3438.85,"sma_60":3704.62,"sma_120":3951.3},{"date":"2024-10-29","open":2693,"high":2762,"low":2669,"close":2746,"volume":27221,"rsi_14":46.26,"sma_20":3426.35,"sma_60":3694.72,"sma_120":3950.46},{"date":"2024-10-30","open":2816,"high":2953,"low":2633,"close":2746,"volume":313083,"rsi_14":39.69,"sma_20":3414.9,"sma_60":3684.82,"sma_120":3949.78},{"date":"2024-10-31","open":2732,"high":2778,"low":2699,"close":2751,"volume":59059,"rsi_14":41.33,"sma_20":3406.75,"sma_60":3676.82,"sma_120":3948.88},{"date":"2024-11-01","open":2750,"high":2767,"low":2606,"close":2724,"volume":99315,"rsi_14":38.76,"sma_20":3403.05,"sma_60":3667.25,"sma_120":3947.64},{"date":"2024-11-04","open":2751,"high":2849,"low":2652,"close":2844,"volume":166354,"rsi_14":56.06,"sma_20":3408.1,"sma_60":3659.25,"sma_120":3947.58},{"date":"2024-11-05","open":2838,"high":2849,"low":2783,"close":2822,"volume":52686,"rsi_14":54.1,"sma_20":3408.75,"sma_60":3653.5,"sma_120":3947.18},{"date":"2024-11-06","open":2822,"high":2871,"low":2767,"close":2822,"volume":57353,"rsi_14":61.39,"sma_20":3411.8,"sma_60":3654.85,"sma_120":3946.78},{"date":"2024-11-07","open":2794,"high":2849,"low":2778,"close":2833,"volume":32380,"rsi_14":60.37,"sma_20":3413.15,"sma_60":3652.83,"sma_120":3946.28},{"date":"2024-11-08","open":2871,"high":2871,"low":2795,"close":2844,"volume":34870,"rsi_14":57.33,"sma_20":3415.5,"sma_60":3649.12,"sma_120":3941.48},{"date":"2024-11-11","open":2843,"high":2871,"low":2720,"close":2751,"volume":77595,"rsi_14":55.27,"sma_20":3412.45,"sma_60":3642.92,"sma_120":3935.73},{"date":"2024-11-12","open":2751,"high":2811,"low":2587,"close":2587,"volume":177214,"rsi_14":38.76,"sma_20":3399.95,"sma_60":3630.2,"sma_120":3925.99},{"date":"2024-11-13","open":2587,"high":2729,"low":2587,"close":2658,"volume":46152,"rsi_14":48.14,"sma_20":3392.2,"sma_60":3615.12,"sma_120":3914.73},{"date":"2024-11-14","open":2789,"high":2800,"low":2609,"close":2609,"volume":142466,"rsi_14":43.7,"sma_20":3384.8,"sma_60":3599.35,"sma_120":3904.38},{"date":"2024-11-15","open":2570,"high":2592,"low":2445,"close":2502,"volume":153118,"rsi_14":34.71,"sma_20":3369.45,"sma_60":3579.92,"sma_120":3892.07},{"date":"2024-11-18","open":2505,"high":2584,"low":2439,"close":2516,"volume":134140,"rsi_14":33.41,"sma_20":3352.55,"sma_60":3562.57,"sma_120":3878.72},{"date":"2024-11-19","open":2543,"high":2554,"low":2411,"close":2450,"volume":136219,"rsi_14":30.52,"sma_20":3336.5,"sma_60":3542.63,"sma_120":3863.4},{"date":"2024-11-20","open":2447,"high":2568,"low":2442,"close":2502,"volume":186101,"rsi_14":34.57,"sma_20":3323.65,"sma_60":3523.53,"sma_120":3847.54},{"date":"2024-11-21","open":2502,"high":2534,"low":2428,"close":2428,"volume":107783,"rsi_14":32.67,"sma_20":3308.1,"sma_60":3504.05,"sma_120":3831.61},{"date":"2024-11-22","open":2428,"high":2469,"low":2360,"close":2418,"volume":234534,"rsi_14":21.33,"sma_20":3291.35,"sma_60":3486.82,"sma_120":3817.24},{"date":"2024-11-25","open":2417,"high":2477,"low":2401,"close":2461,"volume":63200,"rsi_14":26.43,"sma_20":3275.45,"sma_60":3469.58,"sma_120":3804.79},{"date":"2024-11-26","open":2483,"high":2502,"low":2425,"close":2502,"volume":84728,"rsi_14":30.19,"sma_20":3260.4,"sma_60":3454.67,"sma_120":3793.89},{"date":"2024-11-27","open":2502,"high":2515,"low":2450,"close":2497,"volume":75320,"rsi_14":28.99,"sma_20":3245.0,"sma_60":3440.63,"sma_120":3782.99},{"date":"2024-11-28","open":2508,"high":2508,"low":2436,"close":2464,"volume":57708,"rsi_14":26.94,"sma_20":3227.3,"sma_60":3425.83,"sma_120":3771.7},{"date":"2024-11-29","open":2463,"high":2463,"low":2368,"close":2387,"volume":82408,"rsi_14":27.48,"sma_20":3206.5,"sma_60":3410.23,"sma_120":3760.69},{"date":"2024-12-02","open":2404,"high":2404,"low":2341,"close":2352,"volume":95634,"rsi_14":32.66,"sma_20":3176.1,"sma_60":3393.33,"sma_120":3749.37},{"date":"2024-12-03","open":2354,"high":2466,"low":2354,"close":2461,"volume":69677,"rsi_14":36.23,"sma_20":3153.8,"sma_60":3380.38,"sma_120":3739.62},{"date":"2024-12-04","open":2365,"high":2466,"low":2365,"close":2442,"volume":93544,"rsi_14":37.85,"sma_20":3130.35,"sma_60":3367.72,"sma_120":3729.91},{"date":"2024-12-05","open":2445,"high":2493,"low":2365,"close":2401,"volume":51933,"rsi_14":41.85,"sma_20":3103.65,"sma_60":3357.7,"sma_120":3720.72},{"date":"2024-12-06","open":2379,"high":2414,"low":2240,"close":2333,"volume":201269,"rsi_14":36.41,"sma_20":3072.05,"sma_60":3347.17,"sma_120":3710.89},{"date":"2024-12-09","open":2395,"high":2423,"low":2296,"close":2319,"volume":182673,"rsi_14":39.43,"sma_20":3045.35,"sma_60":3337.58,"sma_120":3700.41},{"date":"2024-12-10","open":2357,"high":2666,"low":2335,"close":2636,"volume":262280,"rsi_14":57.51,"sma_20":3048.35,"sma_60":3332.28,"sma_120":3693.08},{"date":"2024-12-11","open":2691,"high":2871,"low":2691,"close":2828,"volume":431258,"rsi_14":69.8,"sma_20":3058.8,"sma_60":3330.7,"sma_120":3688.12},{"date":"2024-12-12","open":2899,"high":2899,"low":2723,"close":2789,"volume":100676,"rsi_14":68.0,"sma_20":3069.95,"sma_60":3329.23,"sma_120":3682.83},{"date":"2024-12-13","open":2789,"high":2844,"low":2767,"close":2800,"volume":42659,"rsi_14":66.94,"sma_20":3088.35,"sma_60":3326.18,"sma_120":3677.98},{"date":"2024-12-16","open":2794,"high":2909,"low":2794,"close":2877,"volume":90040,"rsi_14":68.07,"sma_20":3110.65,"sma_60":3324.72,"sma_120":3674.04},{"date":"2024-12-17","open":2926,"high":2937,"low":2795,"close":2828,"volume":55563,"rsi_14":65.32,"sma_20":3133.95,"sma_60":3323.03,"sma_120":3669.82},{"date":"2024-12-18","open":2827,"high":2942,"low":2751,"close":2811,"volume":44061,"rsi_14":66.31,"sma_20":3153.05,"sma_60":3320.0,"sma_120":3665.43},{"date":"2024-12-19","open":2726,"high":2849,"low":2677,"close":2822,"volume":51376,"rsi_14":71.78,"sma_20":3177.35,"sma_60":3317.28,"sma_120":3661.26},{"date":"2024-12-20","open":2795,"high":2843,"low":2729,"close":2773,"volume":54254,"rsi_14":70.8,"sma_20":3199.3,"sma_60":3313.67,"sma_120":3655.45},{"date":"2024-12-23","open":2773,"high":2855,"low":2745,"close":2800,"volume":35463,"rsi_14":68.23,"sma_20":3220.25,"sma_60":3311.52,"sma_120":3650.88},{"date":"2024-12-24","open":2860,"high":2860,"low":2751,"close":2789,"volume":31587,"rsi_14":68.83,"sma_20":3238.0,"sma_60":3308.25,"sma_120":3645.08},{"date":"2024-12-26","open":2789,"high":2789,"low":2745,"close":2778,"volume":51520,"rsi_14":71.14,"sma_20":3255.4,"sma_60":3305.1,"sma_120":3638.88},{"date":"2024-12-27","open":3010,"high":3010,"low":2897,"close":2954,"volume":64150,"rsi_14":72.06,"sma_20":3271.25,"sma_60":3301.77,"sma_120":3632.6},{"date":"2024-12-30","open":2893,"high":3093,"low":2893,"close":3052,"volume":82528,"rsi_14":75.74,"sma_20":3297.45,"sma_60":3302.33,"sma_120":3628.38},{"date":"2025-01-02","open":3075,"high":3230,"low":3063,"close":3158,"volume":173064,"rsi_14":68.53,"sma_20":3331.9,"sma_60":3305.37,"sma_120":3624.09},{"date":"2025-01-03","open":3164,"high":3402,"low":3164,"close":3313,"volume":313621,"rsi_14":66.27,"sma_20":3368.4,"sma_60":3310.32,"sma_120":3619.19},{"date":"2025-01-06","open":3318,"high":3366,"low":3295,"close":3331,"volume":162396,"rsi_14":70.87,"sma_20":3407.05,"sma_60":3316.4,"sma_120":3613.38},{"date":"2025-01-07","open":3360,"high":3360,"low":3270,"close":3319,"volume":103095,"rsi_14":69.3,"sma_20":3447.6,"sma_60":3321.47,"sma_120":3607.53},{"date":"2025-01-08","open":3325,"high":3325,"low":3265,"close":3301,"volume":42199,"rsi_14":63.55,"sma_20":3491.4,"sma_60":3326.32,"sma_120":3600.43},{"date":"2025-01-09","open":3301,"high":3318,"low":3194,"close":3230,"volume":100429,"rsi_14":61.9,"sma_20":3532.0,"sma_60":3329.93,"sma_120":3592.78},{"date":"2025-01-10","open":3241,"high":3336,"low":3217,"close":3265,"volume":129213,"rsi_14":65.4,"sma_20":3555.0,"sma_60":3334.43,"sma_120":3586.86},{"date":"2025-01-13","open":3270,"high":3277,"low":3170,"close":3170,"volume":116681,"rsi_14":56.9,"sma_20":3560.75,"sma_60":3337.25,"sma_120":3579.88},{"date":"2025-01-14","open":3117,"high":3265,"low":3117,"close":3248,"volume":36499,"rsi_14":64.87,"sma_20":3573.25,"sma_60":3342.67,"sma_120":3574.64},{"date":"2025-01-15","open":3265,"high":3443,"low":3247,"close":3331,"volume":136904,"rsi_14":67.04,"sma_20":3589.8,"sma_60":3349.2,"sma_120":3569.62},{"date":"2025-01-16","open":3330,"high":3383,"low":3282,"close":3354,"volume":78091,"rsi_14":68.83,"sma_20":3602.95,"sma_60":3355.38,"sma_120":3566.12},{"date":"2025-01-17","open":3354,"high":3354,"low":3223,"close":3337,"volume":50893,"rsi_14":68.42,"sma_20":3618.15,"sma_60":3362.87,"sma_120":3561.9},{"date":"2025-01-20","open":3336,"high":3372,"low":3211,"close":3230,"volume":123287,"rsi_14":65.13,"sma_20":3628.3,"sma_60":3368.33,"sma_120":3557.91},{"date":"2025-01-21","open":3135,"high":3259,"low":3135,"close":3188,"volume":38129,"rsi_14":57.93,"sma_20":3635.4,"sma_60":3373.62,"sma_120":3552.83},{"date":"2025-01-22","open":3194,"high":3289,"low":3188,"close":3253,"volume":40393,"rsi_14":55.85,"sma_20":3649.3,"sma_60":3379.98,"sma_120":3547.93},{"date":"2025-01-23","open":3223,"high":3247,"low":3170,"close":3242,"volume":42140,"rsi_14":44.73,"sma_20":3660.8,"sma_60":3385.5,"sma_120":3545.06},{"date":"2025-01-24","open":3295,"high":3354,"low":3206,"close":3259,"volume":89262,"rsi_14":44.73,"sma_20":3673.95,"sma_60":3390.78,"sma_120":3542.75},{"date":"2025-01-31","open":3301,"high":3383,"low":3211,"close":3283,"volume":86463,"rsi_14":47.38,"sma_20":3689.15,"sma_60":3396.52,"sma_120":3540.67},{"date":"2025-02-03","open":3247,"high":3283,"low":3140,"close":3200,"volume":66813,"rsi_14":43.29,"sma_20":3703.2,"sma_60":3400.58,"sma_120":3538.7},{"date":"2025-02-04","open":3164,"high":3383,"low":3164,"close":3277,"volume":105798,"rsi_14":53.12,"sma_20":3716.05,"sma_60":3406.67,"sma_120":3536.96},{"date":"2025-02-05","open":3276,"high":3325,"low":3235,"close":3301,"volume":38434,"rsi_14":52.41,"sma_20":3724.2,"sma_60":3410.73,"sma_120":3534.99},{"date":"2025-02-06","open":3402,"high":3402,"low":3235,"close":3289,"volume":61028,"rsi_14":58.92,"sma_20":3722.85,"sma_60":3415.02,"sma_120":3534.26},{"date":"2025-02-07","open":3324,"high":3621,"low":3288,"close":3485,"volume":410040,"rsi_14":65.13,"sma_20":3731.65,"sma_60":3423.02,"sma_120":3538.93},{"date":"2025-02-10","open":3502,"high":3680,"low":3443,"close":3622,"volume":142934,"rsi_14":67.4,"sma_20":3748.9,"sma_60":3433.38,"sma_120":3543.11},{"date":"2025-02-11","open":3627,"high":3764,"low":3555,"close":3752,"volume":184468,"rsi_14":71.07,"sma_20":3774.55,"sma_60":3446.0,"sma_120":3547.56},{"date":"2025-02-12","open":3817,"high":3853,"low":3704,"close":3788,"volume":128099,"rsi_14":73.45,"sma_20":3806.3,"sma_60":3461.22,"sma_120":3552.07},{"date":"2025-02-13","open":3782,"high":3817,"low":3698,"close":3717,"volume":105270,"rsi_14":76.23,"sma_20":3832.0,"sma_60":3478.45,"sma_120":3554.32},{"date":"2025-02-14","open":3740,"high":3740,"low":3621,"close":3675,"volume":54395,"rsi_14":76.23,"sma_20":3860.7,"sma_60":3493.42,"sma_120":3554.27},{"date":"2025-02-17","open":3627,"high":3693,"low":3555,"close":3675,"volume":110615,"rsi_14":74.41,"sma_20":3885.0,"sma_60":3509.4,"sma_120":3554.38},{"date":"2025-02-18","open":3680,"high":3734,"low":3633,"close":3669,"volume":82986,"rsi_14":75.03,"sma_20":3904.3,"sma_60":3527.48,"sma_120":3553.7},{"date":"2025-02-19","open":3668,"high":3728,"low":3627,"close":3717,"volume":85715,"rsi_14":75.87,"sma_20":3924.95,"sma_60":3546.18,"sma_120":3554.38},{"date":"2025-02-20","open":3770,"high":3847,"low":3663,"close":3847,"volume":283465,"rsi_14":78.48,"sma_20":3954.05,"sma_60":3568.72,"sma_120":3555.68},{"date":"2025-02-21","open":3856,"high":3927,"low":3584,"close":3816,"volume":362332,"rsi_14":78.41,"sma_20":3984.45,"sma_60":3588.6,"sma_120":3556.07},{"date":"2025-02-24","open":3816,"high":3816,"low":3673,"close":3758,"volume":80456,"rsi_14":72.09,"sma_20":4014.0,"sma_60":3608.92,"sma_120":3556.48},{"date":"2025-02-25","open":3740,"high":3803,"low":3678,"close":3803,"volume":41136,"rsi_14":72.65,"sma_20":4042.3,"sma_60":3630.3,"sma_120":3558.56},{"date":"2025-02-26","open":3803,"high":3883,"low":3754,"close":3883,"volume":44106,"rsi_14":75.54,"sma_20":4075.8,"sma_60":3652.28,"sma_120":3560.93},{"date":"2025-02-27","open":3852,"high":3883,"low":3803,"close":3847,"volume":36052,"rsi_14":67.25,"sma_20":4106.3,"sma_60":3672.75,"sma_120":3563.71},{"date":"2025-02-28","open":3847,"high":3887,"low":3758,"close":3829,"volume":38666,"rsi_14":59.98,"sma_20":4134.45,"sma_60":3693.0,"sma_120":3566.82},{"date":"2025-03-04","open":3803,"high":3887,"low":3767,"close":3847,"volume":45302,"rsi_14":53.23,"sma_20":4168.3,"sma_60":3714.25,"sma_120":3570.04},{"date":"2025-03-05","open":3874,"high":4132,"low":3847,"close":4110,"volume":77514,"rsi_14":64.96,"sma_20":4212.5,"sma_60":3742.0,"sma_120":3576.12},{"date":"2025-03-06","open":4101,"high":4114,"low":3976,"close":4114,"volume":26771,"rsi_14":70.76,"sma_20":4255.6,"sma_60":3770.57,"sma_120":3581.95},{"date":"2025-03-07","open":4070,"high":4368,"low":3843,"close":4248,"volume":118594,"rsi_14":78.25,"sma_20":4306.9,"sma_60":3799.38,"sma_120":3589.88},{"date":"2025-03-10","open":4275,"high":4310,"low":4137,"close":4252,"volume":34942,"rsi_14":78.35,"sma_20":4347.3,"sma_60":3828.67,"sma_120":3598.19},{"date":"2025-03-11","open":4248,"high":4248,"low":4016,"close":4128,"volume":74871,"rsi_14":69.44,"sma_20":4372.9,"sma_60":3856.47,"sma_120":3607.08},{"date":"2025-03-12","open":4128,"high":4208,"low":4052,"close":4194,"volume":60375,"rsi_14":69.97,"sma_20":4394.85,"sma_60":3886.93,"sma_120":3617.05},{"date":"2025-03-13","open":4150,"high":4212,"low":4096,"close":4177,"volume":26934,"rsi_14":64.49,"sma_20":4413.75,"sma_60":3917.35,"sma_120":3627.47},{"date":"2025-03-14","open":4159,"high":4159,"low":4048,"close":4110,"volume":47208,"rsi_14":65.71,"sma_20":4432.95,"sma_60":3939.98,"sma_120":3636.13},{"date":"2025-03-17","open":4003,"high":4056,"low":3807,"close":3999,"volume":125931,"rsi_14":62.16,"sma_20":4448.3,"sma_60":3956.58,"sma_120":3643.64},{"date":"2025-03-18","open":3999,"high":4088,"low":3918,"close":3981,"volume":52366,"rsi_14":59.26,"sma_20":4462.65,"sma_60":3973.63,"sma_120":3651.43},{"date":"2025-03-19","open":3860,"high":3918,"low":3745,"close":3856,"volume":303880,"rsi_14":48.67,"sma_20":4470.3,"sma_60":3988.13,"sma_120":3657.16},{"date":"2025-03-20","open":3843,"high":3896,"low":3731,"close":3785,"volume":198932,"rsi_14":47.01,"sma_20":4471.25,"sma_60":3999.72,"sma_120":3662.22},{"date":"2025-03-21","open":3820,"high":3847,"low":3669,"close":3812,"volume":105926,"rsi_14":49.15,"sma_20":4466.25,"sma_60":4012.82,"sma_120":3667.93},{"date":"2025-03-24","open":3785,"high":3812,"low":3714,"close":3749,"volume":80361,"rsi_14":45.53,"sma_20":4462.5,"sma_60":4025.08,"sma_120":3672.54},{"date":"2025-03-25","open":3825,"high":3825,"low":3486,"close":3620,"volume":230871,"rsi_14":24.54,"sma_20":4454.75,"sma_60":4034.72,"sma_120":3676.0},{"date":"2025-03-26","open":3625,"high":3651,"low":3562,"close":3611,"volume":44784,"rsi_14":23.96,"sma_20":4444.0,"sma_60":4045.2,"sma_120":3679.43},{"date":"2025-03-27","open":3611,"high":3620,"low":3531,"close":3602,"volume":41219,"rsi_14":11.64,"sma_20":4428.25,"sma_60":4054.95,"sma_120":3683.23},{"date":"2025-03-28","open":3553,"high":3602,"low":3518,"close":3576,"volume":52061,"rsi_14":10.82,"sma_20":4413.0,"sma_60":4064.42,"sma_120":3686.33},{"date":"2025-03-31","open":3562,"high":3562,"low":3464,"close":3522,"volume":52866,"rsi_14":11.8,"sma_20":4395.75,"sma_60":4073.12,"sma_120":3689.11},{"date":"2025-04-01","open":3504,"high":3611,"low":3486,"close":3571,"volume":25100,"rsi_14":9.77,"sma_20":4380.25,"sma_60":4083.92,"sma_120":3692.84},{"date":"2025-04-02","open":3584,"high":3589,"low":3451,"close":3527,"volume":83260,"rsi_14":9.44,"sma_20":4347.5,"sma_60":4092.02,"sma_120":3697.18},{"date":"2025-04-03","open":3482,"high":3553,"low":3424,"close":3544,"volume":35221,"rsi_14":12.43,"sma_20":4315.5,"sma_60":4098.43,"sma_120":3701.9},{"date":"2025-04-04","open":3509,"high":3562,"low":3455,"close":3535,"volume":64904,"rsi_14":14.38,"sma_20":4275.5,"sma_60":4101.75,"sma_120":3706.03},{"date":"2025-04-07","open":3491,"high":3491,"low":3286,"close":3429,"volume":118019,"rsi_14":12.65,"sma_20":4229.25,"sma_60":4102.73,"sma_120":3709.57},{"date":"2025-04-08","open":3518,"high":3518,"low":3353,"close":3442,"volume":82714,"rsi_14":17.02,"sma_20":4190.75,"sma_60":4104.18,"sma_120":3712.82},{"date":"2025-04-09","open":3411,"high":3482,"low":3268,"close":3420,"volume":96221,"rsi_14":18.46,"sma_20":4147.25,"sma_60":4105.55,"sma_120":3715.93},{"date":"2025-04-10","open":3527,"high":3544,"low":3433,"close":3540,"volume":75464,"rsi_14":29.8,"sma_20":4111.5,"sma_60":4110.52,"sma_120":3720.22},{"date":"2025-04-11","open":3602,"high":3602,"low":3491,"close":3558,"volume":75724,"rsi_14":34.75,"sma_20":4080.5,"sma_60":4115.15,"sma_120":3724.79},{"date":"2025-04-14","open":3602,"high":3651,"low":3558,"close":3607,"volume":105269,"rsi_14":48.78,"sma_20":4058.5,"sma_60":4122.5,"sma_120":3729.88},{"date":"2025-04-15","open":3607,"high":3607,"low":3535,"close":3540,"volume":55523,"rsi_14":44.12,"sma_20":4033.75,"sma_60":4127.13,"sma_120":3734.9},{"date":"2025-04-16","open":3522,"high":3527,"low":3460,"close":3513,"volume":49055,"rsi_14":42.86,"sma_20":4014.5,"sma_60":4129.7,"sma_120":3739.45},{"date":"2025-04-17","open":3509,"high":3593,"low":3509,"close":3562,"volume":47028,"rsi_14":48.97,"sma_20":4002.0,"sma_60":4132.73,"sma_120":3744.06},{"date":"2025-04-18","open":3571,"high":3580,"low":3509,"close":3571,"volume":25693,"rsi_14":54.07,"sma_20":3988.5,"sma_60":4136.27,"sma_120":3749.57},{"date":"2025-04-21","open":3571,"high":3580,"low":3504,"close":3549,"volume":51713,"rsi_14":48.06,"sma_20":3977.25,"sma_60":4141.4,"sma_120":3754.87},{"date":"2025-04-22","open":3544,"high":3553,"low":3473,"close":3553,"volume":61093,"rsi_14":52.5,"sma_20":3973.5,"sma_60":4147.42,"sma_120":3760.52},{"date":"2025-04-23","open":3558,"high":3580,"low":3509,"close":3527,"volume":46934,"rsi_14":48.36,"sma_20":3968.75,"sma_60":4151.68,"sma_120":3765.83},{"date":"2025-04-24","open":3544,"high":3625,"low":3504,"close":3513,"volume":124195,"rsi_14":47.97,"sma_20":3963.75,"sma_60":4155.93,"sma_120":3770.72},{"date":"2025-04-25","open":3513,"high":3540,"low":3429,"close":3469,"volume":125514,"rsi_14":54.13,"sma_20":3957.75,"sma_60":4159.02,"sma_120":3774.9},{"date":"2025-04-28","open":3469,"high":3500,"low":3420,"close":3446,"volume":63715,"rsi_14":50.45,"sma_20":3953.5,"sma_60":4161.23,"sma_120":3778.88},{"date":"2025-04-29","open":3486,"high":3518,"low":3451,"close":3491,"volume":39638,"rsi_14":56.9,"sma_20":3949.0,"sma_60":4165.85,"sma_120":3783.22},{"date":"2025-04-30","open":3491,"high":3509,"low":3437,"close":3473,"volume":63214,"rsi_14":41.94,"sma_20":3946.0,"sma_60":4168.67,"sma_120":3787.67},{"date":"2025-05-02","open":3473,"high":3486,"low":3437,"close":3451,"volume":35433,"rsi_14":37.23,"sma_20":3940.75,"sma_60":4170.62,"sma_120":3790.68},{"date":"2025-05-07","open":3473,"high":3527,"low":3415,"close":3504,"volume":45980,"rsi_14":37.89,"sma_20":3939.0,"sma_60":4173.8,"sma_120":3794.41},{"date":"2025-05-08","open":3504,"high":3558,"low":3482,"close":3558,"volume":66391,"rsi_14":52.17,"sma_20":3946.25,"sma_60":4174.27,"sma_120":3798.64},{"date":"2025-05-09","open":3558,"high":3616,"low":3495,"close":3567,"volume":66163,"rsi_14":56.82,"sma_20":3953.25,"sma_60":4172.3,"sma_120":3802.84},{"date":"2025-05-12","open":3580,"high":3593,"low":3491,"close":3535,"volume":93984,"rsi_14":46.43,"sma_20":3959.75,"sma_60":4167.28,"sma_120":3806.64},{"date":"2025-05-13","open":3544,"high":3589,"low":3478,"close":3491,"volume":85693,"rsi_14":40.22,"sma_20":3957.0,"sma_60":4160.75,"sma_120":3810.98},{"date":"2025-05-14","open":3491,"high":3544,"low":3455,"close":3535,"volume":70072,"rsi_14":48.45,"sma_20":3955.75,"sma_60":4156.4,"sma_120":3817.43},{"date":"2025-05-15","open":3486,"high":3500,"low":3233,"close":3353,"volume":503536,"rsi_14":33.58,"sma_20":3941.5,"sma_60":4149.43,"sma_120":3821.43},{"date":"2025-05-16","open":3375,"high":3375,"low":3291,"close":3335,"volume":88259,"rsi_14":34.07,"sma_20":3930.0,"sma_60":4142.13,"sma_120":3825.77},{"date":"2025-05-19","open":3335,"high":3335,"low":3184,"close":3268,"volume":212367,"rsi_14":31.29,"sma_20":3916.25,"sma_60":4133.68,"sma_120":3830.58},{"date":"2025-05-20","open":3268,"high":3335,"low":3246,"close":3264,"volume":76302,"rsi_14":33.33,"sma_20":3899.5,"sma_60":4124.25,"sma_120":3835.22},{"date":"2025-05-21","open":3264,"high":3268,"low":3206,"close":3259,"volume":86592,"rsi_14":34.33,"sma_20":3882.0,"sma_60":4112.25,"sma_120":3840.48},{"date":"2025-05-22","open":3250,"high":3268,"low":3206,"close":3242,"volume":81418,"rsi_14":28.12,"sma_20":3864.75,"sma_60":4101.5,"sma_120":3845.05},{"date":"2025-05-23","open":3242,"high":3308,"low":3233,"close":3246,"volume":83040,"rsi_14":29.6,"sma_20":3847.5,"sma_60":4091.92,"sma_120":3850.42},{"date":"2025-05-26","open":3242,"high":3291,"low":3206,"close":3228,"volume":97412,"rsi_14":29.84,"sma_20":3830.75,"sma_60":4081.17,"sma_120":3855.73},{"date":"2025-05-27","open":3228,"high":3246,"low":3197,"close":3219,"volume":51395,"rsi_14":21.93,"sma_20":3814.25,"sma_60":4068.75,"sma_120":3860.52},{"date":"2025-05-28","open":3219,"high":3237,"low":3179,"close":3219,"volume":58729,"rsi_14":12.75,"sma_20":3800.25,"sma_60":4057.0,"sma_120":3864.88},{"date":"2025-05-29","open":3242,"high":3299,"low":3206,"close":3295,"volume":61037,"rsi_14":23.93,"sma_20":3791.75,"sma_60":4047.0,"sma_120":3870.0},{"date":"2025-05-30","open":3291,"high":3308,"low":3259,"close":3282,"volume":33176,"rsi_14":24.78,"sma_20":3780.0,"sma_60":4036.42,"sma_120":3875.33},{"date":"2025-06-02","open":3282,"high":3304,"low":3246,"close":3282,"volume":25907,"rsi_14":27.18,"sma_20":3769.25,"sma_60":4020.92,"sma_120":3881.46},{"date":"2025-06-04","open":3295,"high":3331,"low":3259,"close":3308,"volume":106067,"rsi_14":24.24,"sma_20":3761.25,"sma_60":4005.83,"sma_120":3888.2},{"date":"2025-06-05","open":3308,"high":3317,"low":3246,"close":3282,"volume":67560,"rsi_14":37.5,"sma_20":3748.75,"sma_60":3987.75,"sma_120":3893.57},{"date":"2025-06-09","open":3295,"high":3299,"low":3139,"close":3233,"volume":265405,"rsi_14":33.8,"sma_20":3730.5,"sma_60":3968.67,"sma_120":3898.67},{"date":"2025-06-10","open":3233,"high":3277,"low":3153,"close":3224,"volume":132133,"rsi_14":41.38,"sma_20":3711.25,"sma_60":3951.75,"sma_120":3904.11},{"date":"2025-06-11","open":3224,"high":3291,"low":3224,"close":3277,"volume":131912,"rsi_14":52.17,"sma_20":3696.75,"sma_60":3934.58,"sma_120":3910.76},{"date":"2025-06-12","open":3277,"high":3406,"low":3268,"close":3308,"volume":208665,"rsi_14":57.33,"sma_20":3686.5,"sma_60":3918.33,"sma_120":3917.84},{"date":"2025-06-13","open":3353,"high":3353,"low":3250,"close":3304,"volume":162908,"rsi_14":59.72,"sma_20":3673.5,"sma_60":3903.25,"sma_120":3921.62},{"date":"2025-06-16","open":3304,"high":3340,"low":3264,"close":3322,"volume":154746,"rsi_14":61.33,"sma_20":3671.75,"sma_60":3890.58,"sma_120":3923.58},{"date":"2025-06-17","open":3335,"high":3384,"low":3299,"close":3348,"volume":149120,"rsi_14":67.53,"sma_20":3672.5,"sma_60":3878.75,"sma_120":3926.19},{"date":"2025-06-18","open":3348,"high":3429,"low":3322,"close":3420,"volume":148949,"rsi_14":74.73,"sma_20":3681.0,"sma_60":3870.58,"sma_120":3929.36},{"date":"2025-06-19","open":3420,"high":3482,"low":3393,"close":3473,"volume":243596,"rsi_14":77.67,"sma_20":3692.75,"sma_60":3864.75,"sma_120":3932.23},{"date":"2025-06-20","open":3478,"high":3491,"low":3424,"close":3469,"volume":144436,"rsi_14":72.41,"sma_20":3704.5,"sma_60":3858.33,"sma_120":3935.57},{"date":"2025-06-23","open":3429,"high":3429,"low":3331,"close":3420,"volume":77974,"rsi_14":66.32,"sma_20":3714.5,"sma_60":3852.17,"sma_120":3938.62},{"date":"2025-06-24","open":3411,"high":3473,"low":3411,"close":3460,"volume":134742,"rsi_14":69.23,"sma_20":3726.5,"sma_60":3849.17,"sma_120":3941.94},{"date":"2025-06-25","open":3464,"high":3513,"low":3442,"close":3513,"volume":133478,"rsi_14":70.91,"sma_20":3742.5,"sma_60":3847.33,"sma_120":3946.27},{"date":"2025-06-26","open":3518,"high":3553,"low":3446,"close":3500,"volume":97262,"rsi_14":72.9,"sma_20":3758.25,"sma_60":3845.42,"sma_120":3950.18},{"date":"2025-06-27","open":3582,"high":3591,"low":3303,"close":3303,"volume":366911,"rsi_14":49.06,"sma_20":3758.25,"sma_60":3838.75,"sma_120":3951.58},{"date":"2025-06-30","open":3335,"high":3381,"low":3303,"close":3381,"volume":112418,"rsi_14":54.6,"sma_20":3758.25,"sma_60":3834.5,"sma_120":3953.81},{"date":"2025-07-01","open":3363,"high":3399,"low":3317,"close":3381,"volume":150419,"rsi_14":51.23,"sma_20":3759.0,"sma_60":3829.33,"sma_120":3956.62},{"date":"2025-07-02","open":3381,"high":3395,"low":3303,"close":3349,"volume":235632,"rsi_14":46.91,"sma_20":3758.0,"sma_60":3824.42,"sma_120":3958.22},{"date":"2025-07-03","open":3372,"high":3427,"low":3331,"close":3349,"volume":165539,"rsi_14":47.2,"sma_20":3755.5,"sma_60":3819.17,"sma_120":3958.8},{"date":"2025-07-04","open":3349,"high":3358,"low":3271,"close":3271,"volume":223044,"rsi_14":41.38,"sma_20":3750.25,"sma_60":3812.67,"sma_120":3957.21},{"date":"2025-07-07","open":3262,"high":3285,"low":3111,"close":3121,"volume":383418,"rsi_14":32.84,"sma_20":3739.5,"sma_60":3805.42,"sma_120":3954.07},{"date":"2025-07-08","open":3148,"high":3217,"low":3107,"close":3185,"volume":171325,"rsi_14":32.16,"sma_20":3732.75,"sma_60":3799.08,"sma_120":3951.63},{"date":"2025-07-09","open":3217,"high":3344,"low":3180,"close":3331,"volume":239593,"rsi_14":38.36,"sma_20":3731.0,"sma_60":3795.83,"sma_120":3950.69},{"date":"2025-07-10","open":3335,"high":3376,"low":3303,"close":3354,"volume":92495,"rsi_14":39.91,"sma_20":3728.75,"sma_60":3790.75,"sma_120":3950.63},{"date":"2025-07-11","open":3363,"high":3390,"low":3335,"close":3344,"volume":129603,"rsi_14":41.59,"sma_20":3726.25,"sma_60":3785.17,"sma_120":3950.16},{"date":"2025-07-14","open":3344,"high":3390,"low":3308,"close":3367,"volume":219251,"rsi_14":40.48,"sma_20":3724.0,"sma_60":3779.08,"sma_120":3950.79},{"date":"2025-07-15","open":3381,"high":3386,"low":3322,"close":3358,"volume":105201,"rsi_14":36.5,"sma_20":3719.75,"sma_60":3774.08,"sma_120":3950.61},{"date":"2025-07-16","open":3358,"high":3386,"low":3335,"close":3372,"volume":91212,"rsi_14":38.0,"sma_20":3712.25,"sma_60":3769.83,"sma_120":3949.77},{"date":"2025-07-17","open":3386,"high":3399,"low":3344,"close":3381,"volume":88023,"rsi_14":56.12,"sma_20":3702.25,"sma_60":3764.83,"sma_120":3948.78},{"date":"2025-07-18","open":3399,"high":3399,"low":3331,"close":3363,"volume":106436,"rsi_14":48.41,"sma_20":3691.5,"sma_60":3759.33,"sma_120":3947.8},{"date":"2025-07-21","open":3363,"high":3386,"low":3322,"close":3376,"volume":52624,"rsi_14":49.61,"sma_20":3684.25,"sma_60":3754.5,"sma_120":3947.95},{"date":"2025-07-22","open":3376,"high":3427,"low":3340,"close":3372,"volume":83347,"rsi_14":52.03,"sma_20":3674.5,"sma_60":3749.5,"sma_120":3948.46},{"date":"2025-07-23","open":3372,"high":3399,"low":3308,"close":3390,"volume":92942,"rsi_14":53.54,"sma_20":3662.75,"sma_60":3745.33,"sma_120":3948.51},{"date":"2025-07-24","open":3395,"high":3418,"low":3312,"close":3344,"volume":176720,"rsi_14":56.67,"sma_20":3649.25,"sma_60":3740.58,"sma_120":3948.26},{"date":"2025-07-25","open":3340,"high":3344,"low":3308,"close":3340,"volume":38343,"rsi_14":77.27,"sma_20":3651.25,"sma_60":3736.58,"sma_120":3947.8},{"date":"2025-07-28","open":3340,"high":3354,"low":3244,"close":3281,"volume":120051,"rsi_14":62.07,"sma_20":3645.75,"sma_60":3731.92,"sma_120":3946.57},{"date":"2025-07-29","open":3258,"high":3326,"low":3212,"close":3281,"volume":67334,"rsi_14":40.0,"sma_20":3640.25,"sma_60":3726.42,"sma_120":3946.13},{"date":"2025-07-30","open":3281,"high":3326,"low":3281,"close":3312,"volume":42861,"rsi_14":42.11,"sma_20":3638.25,"sma_60":3721.83,"sma_120":3945.25},{"date":"2025-07-31","open":3322,"high":3344,"low":3303,"close":3331,"volume":45619,"rsi_14":47.46,"sma_20":3637.25,"sma_60":3718.0,"sma_120":3944.31},{"date":"2025-08-01","open":3331,"high":3331,"low":3203,"close":3221,"volume":149896,"rsi_14":29.49,"sma_20":3634.5,"sma_60":3711.17,"sma_120":3942.48},{"date":"2025-08-04","open":3207,"high":3294,"low":3153,"close":3294,"volume":127636,"rsi_14":42.39,"sma_20":3644.0,"sma_60":3704.67,"sma_120":3939.47},{"date":"2025-08-05","open":3294,"high":3335,"low":3262,"close":3326,"volume":54804,"rsi_14":44.79,"sma_20":3651.75,"sma_60":3698.58,"sma_120":3935.44},{"date":"2025-08-06","open":3326,"high":3335,"low":3198,"close":3226,"volume":560660,"rsi_14":35.34,"sma_20":3646.0,"sma_60":3691.25,"sma_120":3929.27},{"date":"2025-08-07","open":3239,"high":3262,"low":3093,"close":3111,"volume":1084306,"rsi_14":29.93,"sma_20":3632.75,"sma_60":3682.67,"sma_120":3921.71},{"date":"2025-08-08","open":3121,"high":3171,"low":3098,"close":3139,"volume":265361,"rsi_14":31.43,"sma_20":3621.5,"sma_60":3673.75,"sma_120":3915.07},{"date":"2025-08-11","open":3143,"high":3153,"low":3089,"close":3116,"volume":146541,"rsi_14":30.56,"sma_20":3607.75,"sma_60":3667.83,"sma_120":3908.63},{"date":"2025-08-12","open":3098,"high":3139,"low":3079,"close":3102,"volume":139744,"rsi_14":27.97,"sma_20":3593.75,"sma_60":3662.0,"sma_120":3902.07},{"date":"2025-08-13","open":3107,"high":3107,"low":3066,"close":3102,"volume":80603,"rsi_14":30.08,"sma_20":3579.0,"sma_60":3657.42,"sma_120":3895.55},{"date":"2025-08-14","open":3098,"high":3098,"low":2865,"close":3075,"volume":313628,"rsi_14":28.99,"sma_20":3562.25,"sma_60":3652.42,"sma_120":3888.33},{"date":"2025-08-18","open":3084,"high":3084,"low":2970,"close":2970,"volume":167052,"rsi_14":27.03,"sma_20":3540.75,"sma_60":3645.58,"sma_120":3878.92},{"date":"2025-08-19","open":2947,"high":3011,"low":2933,"close":2952,"volume":109268,"rsi_14":26.32,"sma_20":3517.5,"sma_60":3638.75,"sma_120":3870.12},{"date":"2025-08-20","open":2952,"high":2952,"low":2869,"close":2897,"volume":117076,"rsi_14":21.02,"sma_20":3491.5,"sma_60":3630.83,"sma_120":3861.38},{"date":"2025-08-21","open":2910,"high":2938,"low":2878,"close":2901,"volume":49291,"rsi_14":19.48,"sma_20":3464.75,"sma_60":3623.33,"sma_120":3852.25},{"date":"2025-08-22","open":2906,"high":2952,"low":2892,"close":2897,"volume":41548,"rsi_14":22.9,"sma_20":3440.25,"sma_60":3615.92,"sma_120":3842.33},{"date":"2025-08-25","open":2901,"high":2942,"low":2901,"close":2924,"volume":69679,"rsi_14":16.53,"sma_20":3417.5,"sma_60":3609.0,"sma_120":3833.0},{"date":"2025-08-26","open":2924,"high":2924,"low":2888,"close":2910,"volume":66179,"rsi_14":11.11,"sma_20":3397.25,"sma_60":3600.42,"sma_120":3823.71},{"date":"2025-08-27","open":2910,"high":2920,"low":2892,"close":2906,"volume":20835,"rsi_14":13.54,"sma_20":3376.75,"sma_60":3592.0,"sma_120":3814.21},{"date":"2025-08-28","open":2892,"high":2929,"low":2888,"close":2915,"volume":33773,"rsi_14":20.55,"sma_20":3355.0,"sma_60":3583.75,"sma_120":3802.33},{"date":"2025-08-29","open":2897,"high":2933,"low":2897,"close":2915,"volume":30055,"rsi_14":13.43,"sma_20":3332.25,"sma_60":3575.0,"sma_120":3790.42},{"date":"2025-09-01","open":2773,"high":2773,"low":2703,"close":2747,"volume":99181,"rsi_14":12.5,"sma_20":3313.0,"sma_60":3565.92,"sma_120":3776.83},{"date":"2025-09-02","open":2869,"high":2878,"low":2828,"close":2878,"volume":42991,"rsi_14":15.49,"sma_20":3290.25,"sma_60":3557.92,"sma_120":3763.29},{"date":"2025-09-03","open":2878,"high":2910,"low":2860,"close":2901,"volume":39236,"rsi_14":21.05,"sma_20":3267.0,"sma_60":3550.5,"sma_120":3751.12},{"date":"2025-09-04","open":2915,"high":2961,"low":2897,"close":2933,"volume":48427,"rsi_14":29.87,"sma_20":3251.0,"sma_60":3542.67,"sma_120":3738.62},{"date":"2025-09-05","open":2933,"high":2956,"low":2924,"close":2942,"volume":32119,"rsi_14":44.64,"sma_20":3241.75,"sma_60":3534.42,"sma_120":3726.38},{"date":"2025-09-08","open":2929,"high":2956,"low":2924,"close":2956,"volume":15290,"rsi_14":50.91,"sma_20":3231.75,"sma_60":3526.5,"sma_120":3714.88},{"date":"2025-09-09","open":2956,"high":2979,"low":2929,"close":2979,"volume":60269,"rsi_14":68.75,"sma_20":3224.25,"sma_60":3518.67,"sma_120":3704.62},{"date":"2025-09-10","open":2993,"high":3016,"low":2979,"close":2997,"volume":80306,"rsi_14":70.59,"sma_20":3218.5,"sma_60":3510.67,"sma_120":3694.71},{"date":"2025-09-11","open":3006,"high":3043,"low":2993,"close":3016,"volume":83008,"rsi_14":74.07,"sma_20":3213.75,"sma_60":3501.67,"sma_120":3686.12},{"date":"2025-09-12","open":3002,"high":3029,"low":2970,"close":3016,"volume":79696,"rsi_14":70.83,"sma_20":3210.5,"sma_60":3491.67,"sma_120":3678.21},{"date":"2025-09-15","open":3016,"high":3025,"low":2961,"close":2993,"volume":71870,"rsi_14":68.0,"sma_20":3211.75,"sma_60":3481.33,"sma_120":3669.83},{"date":"2025-09-16","open":2988,"high":2997,"low":2942,"close":2988,"volume":93843,"rsi_14":68.0,"sma_20":3213.75,"sma_60":3471.83,"sma_120":3662.0},{"date":"2025-09-17","open":2993,"high":2993,"low":2942,"close":2970,"volume":67517,"rsi_14":61.54,"sma_20":3217.75,"sma_60":3461.25,"sma_120":3655.21},{"date":"2025-09-18","open":2916,"high":2988,"low":2907,"close":2979,"volume":97952,"rsi_14":69.23,"sma_20":3224.75,"sma_60":3450.75,"sma_120":3649.04},{"date":"2025-09-19","open":3315,"high":3350,"low":3290,"close":3320,"volume":106718,"rsi_14":82.14,"sma_20":3232.25,"sma_60":3440.58,"sma_120":3643.0},{"date":"2025-09-22","open":3034,"high":3098,"low":3034,"close":3052,"volume":56922,"rsi_14":82.76,"sma_20":3239.25,"sma_60":3436.0,"sma_120":3637.38},{"date":"2025-09-23","open":3043,"high":3079,"low":3025,"close":3057,"volume":63398,"rsi_14":81.48,"sma_20":3247.25,"sma_60":3430.08,"sma_120":3632.29},{"date":"2025-09-24","open":3025,"high":3038,"low":2988,"close":3016,"volume":78162,"rsi_14":66.07,"sma_20":3253.25,"sma_60":3423.42,"sma_120":3626.38},{"date":"2025-09-25","open":3016,"high":3016,"low":2984,"close":2997,"volume":33890,"rsi_14":60.34,"sma_20":3257.75,"sma_60":3417.0,"sma_120":3620.71},{"date":"2025-09-26","open":2988,"high":2988,"low":2910,"close":2947,"volume":116044,"rsi_14":48.48,"sma_20":3259.5,"sma_60":3409.67,"sma_120":3614.42},{"date":"2025-09-29","open":2924,"high":2965,"low":2924,"close":2956,"volume":39044,"rsi_14":46.03,"sma_20":3264.25,"sma_60":3403.92,"sma_120":3608.29},{"date":"2025-09-30","open":2952,"high":2965,"low":2929,"close":2947,"volume":62284,"rsi_14":40.98,"sma_20":3268.0,"sma_60":3400.75,"sma_120":3603.08},{"date":"2025-10-01","open":2952,"high":2974,"low":2942,"close":2956,"volume":37044,"rsi_14":38.98,"sma_20":3271.0,"sma_60":3396.58,"sma_120":3597.83},{"date":"2025-10-02","open":2952,"high":3011,"low":2947,"close":2997,"volume":79333,"rsi_14":47.06,"sma_20":3274.5,"sma_60":3390.5,"sma_120":3593.17},{"date":"2025-10-10","open":3011,"high":3011,"low":2920,"close":2933,"volume":103036,"rsi_14":41.56,"sma_20":3274.0,"sma_60":3382.83,"sma_120":3586.79},{"date":"2025-10-13","open":2878,"high":2906,"low":2819,"close":2846,"volume":173861,"rsi_14":33.68,"sma_20":3268.0,"sma_60":3373.75,"sma_120":3579.46},{"date":"2025-10-14","open":2851,"high":2878,"low":2828,"close":2865,"volume":73194,"rsi_14":37.89,"sma_20":3261.75,"sma_60":3364.58,"sma_120":3571.83},{"date":"2025-10-15","open":2865,"high":2906,"low":2865,"close":2892,"volume":37837,"rsi_14":32.95,"sma_20":3256.0,"sma_60":3356.08,"sma_120":3565.08},{"date":"2025-10-16","open":2924,"high":2924,"low":2874,"close":2892,"volume":65167,"rsi_14":32.18,"sma_20":3249.25,"sma_60":3347.33,"sma_120":3558.58},{"date":"2025-10-17","open":2897,"high":2897,"low":2833,"close":2846,"volume":102499,"rsi_14":25.81,"sma_20":3240.0,"sma_60":3337.58,"sma_120":3551.21},{"date":"2025-10-20","open":2846,"high":2901,"low":2833,"close":2897,"volume":39584,"rsi_14":33.01,"sma_20":3234.75,"sma_60":3329.08,"sma_120":3544.21},{"date":"2025-10-21","open":2906,"high":2906,"low":2846,"close":2856,"volume":62248,"rsi_14":33.01,"sma_20":3227.5,"sma_60":3319.58,"sma_120":3537.04},{"date":"2025-10-22","open":2856,"high":2878,"low":2824,"close":2856,"volume":55626,"rsi_14":34.34,"sma_20":3221.25,"sma_60":3310.17,"sma_120":3529.83},{"date":"2025-10-23","open":2856,"high":2892,"low":2833,"close":2888,"volume":39743,"rsi_14":43.16,"sma_20":3213.5,"sma_60":3301.0,"sma_120":3523.17},{"date":"2025-10-24","open":2878,"high":2906,"low":2860,"close":2901,"volume":35315,"rsi_14":43.75,"sma_20":3206.25,"sma_60":3292.92,"sma_120":3516.75},{"date":"2025-10-27","open":2901,"high":2924,"low":2892,"close":2920,"volume":54260,"rsi_14":46.94,"sma_20":3199.0,"sma_60":3285.25,"sma_120":3510.92},{"date":"2025-10-28","open":2901,"high":2929,"low":2883,"close":2892,"volume":43418,"rsi_14":43.14,"sma_20":3190.0,"sma_60":3278.17,"sma_120":3505.04},{"date":"2025-10-29","open":2924,"high":2924,"low":2865,"close":2888,"volume":46385,"rsi_14":37.23,"sma_20":3183.0,"sma_60":3271.0,"sma_120":3498.71},{"date":"2025-10-30","open":2888,"high":2888,"low":2837,"close":2837,"volume":58391,"rsi_14":38.46,"sma_20":3174.25,"sma_60":3262.33,"sma_120":3492.08},{"date":"2025-10-31","open":2842,"high":2869,"low":2833,"close":2856,"volume":25942,"rsi_14":51.32,"sma_20":3169.25,"sma_60":3253.67,"sma_120":3485.83},{"date":"2025-11-03","open":2860,"high":2878,"low":2824,"close":2865,"volume":65787,"rsi_14":50.0,"sma_20":3164.25,"sma_60":3247.17,"sma_120":3479.17},{"date":"2025-11-04","open":2837,"high":2878,"low":2837,"close":2860,"volume":42554,"rsi_14":44.93,"sma_20":3159.5,"sma_60":3239.25,"sma_120":3471.96},{"date":"2025-11-05","open":2837,"high":2851,"low":2769,"close":2828,"volume":130518,"rsi_14":40.79,"sma_20":3152.5,"sma_60":3230.17,"sma_120":3464.38},{"date":"2025-11-06","open":2805,"high":2856,"low":2778,"close":2796,"volume":168244,"rsi_14":42.47,"sma_20":3141.5,"sma_60":3222.33,"sma_120":3456.79},{"date":"2025-11-07","open":2796,"high":2796,"low":2709,"close":2732,"volume":178965,"rsi_14":26.32,"sma_20":3130.5,"sma_60":3215.42,"sma_120":3449.04},{"date":"2025-11-10","open":2741,"high":2801,"low":2719,"close":2746,"volume":145216,"rsi_14":32.86,"sma_20":3125.0,"sma_60":3208.25,"sma_120":3441.0},{"date":"2025-11-11","open":2746,"high":2778,"low":2655,"close":2691,"volume":196415,"rsi_14":28.05,"sma_20":3115.5,"sma_60":3200.5,"sma_120":3434.17},{"date":"2025-11-12","open":2696,"high":2787,"low":2677,"close":2782,"volume":62339,"rsi_14":37.89,"sma_20":3109.5,"sma_60":3194.67,"sma_120":3428.33},{"date":"2025-11-13","open":2782,"high":2805,"low":2778,"close":2805,"volume":51524,"rsi_14":39.18,"sma_20":3104.75,"sma_60":3189.25,"sma_120":3423.33},{"date":"2025-11-14","open":2773,"high":2856,"low":2760,"close":2846,"volume":57850,"rsi_14":42.16,"sma_20":3104.75,"sma_60":3185.08,"sma_120":3418.75},{"date":"2025-11-17","open":2846,"high":2846,"low":2700,"close":2737,"volume":255251,"rsi_14":35.83,"sma_20":3096.0,"sma_60":3180.83,"sma_120":3413.21},{"date":"2025-11-18","open":2741,"high":2741,"low":2655,"close":2664,"volume":93326,"rsi_14":31.85,"sma_20":3085.5,"sma_60":3175.58,"sma_120":3407.17},{"date":"2025-11-19","open":2659,"high":2728,"low":2659,"close":2728,"volume":29086,"rsi_14":41.3,"sma_20":3078.5,"sma_60":3172.5,"sma_120":3401.67},{"date":"2025-11-20","open":2728,"high":2751,"low":2709,"close":2751,"volume":21555,"rsi_14":41.73,"sma_20":3071.0,"sma_60":3169.75,"sma_120":3396.54},{"date":"2025-11-21","open":2732,"high":2732,"low":2664,"close":2709,"volume":85577,"rsi_14":38.36,"sma_20":3060.5,"sma_60":3166.33,"sma_120":3391.12},{"date":"2025-11-24","open":2732,"high":2778,"low":2677,"close":2728,"volume":127200,"rsi_14":40.27,"sma_20":3050.0,"sma_60":3162.75,"sma_120":3385.88},{"date":"2025-11-25","open":2778,"high":2778,"low":2705,"close":2728,"volume":48353,"rsi_14":42.25,"sma_20":3041.0,"sma_60":3159.42,"sma_120":3379.92},{"date":"2025-11-26","open":2773,"high":2773,"low":2705,"close":2741,"volume":56161,"rsi_14":45.65,"sma_20":3033.0,"sma_60":3156.42,"sma_120":3374.21},{"date":"2025-11-27","open":2755,"high":2764,"low":2728,"close":2746,"volume":26582,"rsi_14":51.2,"sma_20":3028.0,"sma_60":3153.33,"sma_120":3368.54},{"date":"2025-11-28","open":2746,"high":2824,"low":2746,"close":2824,"volume":53553,"rsi_14":56.12,"sma_20":3026.25,"sma_60":3151.67,"sma_120":3363.33},{"date":"2025-12-01","open":2819,"high":2883,"low":2814,"close":2869,"volume":88914,"rsi_14":64.23,"sma_20":3026.5,"sma_60":3151.67,"sma_120":3358.79},{"date":"2025-12-02","open":2865,"high":2883,"low":2837,"close":2865,"volume":40922,"rsi_14":57.63,"sma_20":3026.75,"sma_60":3151.42,"sma_120":3354.67},{"date":"2025-12-03","open":2888,"high":2892,"low":2856,"close":2878,"volume":26216,"rsi_14":56.9,"sma_20":3029.5,"sma_60":3151.0,"sma_120":3350.75},{"date":"2025-12-04","open":2892,"high":2892,"low":2865,"close":2888,"volume":36658,"rsi_14":54.13,"sma_20":3034.5,"sma_60":3150.17,"sma_120":3346.42},{"date":"2025-12-05","open":2888,"high":2888,"low":2856,"close":2883,"volume":14348,"rsi_14":68.6,"sma_20":3042.75,"sma_60":3149.08,"sma_120":3341.75},{"date":"2025-12-08","open":2892,"high":2915,"low":2865,"close":2910,"volume":60952,"rsi_14":85.53,"sma_20":3051.75,"sma_60":3148.25,"sma_120":3337.38},{"date":"2025-12-09","open":2897,"high":2915,"low":2897,"close":2910,"volume":20130,"rsi_14":82.26,"sma_20":3063.75,"sma_60":3147.0,"sma_120":3332.83},{"date":"2025-12-10","open":2920,"high":2947,"low":2910,"close":2938,"volume":58479,"rsi_14":82.54,"sma_20":3072.25,"sma_60":3145.92,"sma_120":3328.29},{"date":"2025-12-11","open":2933,"high":2947,"low":2892,"close":2929,"volume":45175,"rsi_14":92.86,"sma_20":3079.0,"sma_60":3144.33,"sma_120":3323.0},{"date":"2025-12-12","open":2929,"high":2938,"low":2897,"close":2924,"volume":44086,"rsi_14":90.57,"sma_20":3083.25,"sma_60":3142.67,"sma_120":3317.17},{"date":"2025-12-15","open":2892,"high":2952,"low":2888,"close":2942,"volume":75593,"rsi_14":91.23,"sma_20":3094.5,"sma_60":3141.75,"sma_120":3311.54},{"date":"2025-12-16","open":2952,"high":2952,"low":2897,"close":2915,"volume":73646,"rsi_14":81.67,"sma_20":3108.25,"sma_60":3140.42,"sma_120":3306.12},{"date":"2025-12-17","open":2910,"high":2942,"low":2901,"close":2915,"volume":49817,"rsi_14":81.36,"sma_20":3118.5,"sma_60":3139.42,"sma_120":3300.33},{"date":"2025-12-18","open":2906,"high":2915,"low":2851,"close":2878,"volume":74110,"rsi_14":62.0,"sma_20":3125.5,"sma_60":3136.67,"sma_120":3293.71},{"date":"2025-12-19","open":2984,"high":2984,"low":2874,"close":2915,"volume":70320,"rsi_14":60.42,"sma_20":3136.75,"sma_60":3134.5,"sma_120":3287.54},{"date":"2025-12-22","open":2915,"high":2961,"low":2910,"close":2961,"volume":62705,"rsi_14":68.42,"sma_20":3149.5,"sma_60":3132.83,"sma_120":3284.42},{"date":"2025-12-23","open":2938,"high":3116,"low":2933,"close":3116,"volume":615981,"rsi_14":79.55,"sma_20":3170.75,"sma_60":3133.92,"sma_120":3282.0},{"date":"2025-12-24","open":3166,"high":3189,"low":3121,"close":3171,"volume":322589,"rsi_14":81.63,"sma_20":3194.25,"sma_60":3136.75,"sma_120":3280.08},{"date":"2025-12-26","open":3189,"high":3239,"low":3171,"close":3180,"volume":448523,"rsi_14":82.83,"sma_20":3218.0,"sma_60":3140.08,"sma_120":3278.54},{"date":"2025-12-29","open":3370,"high":3375,"low":3275,"close":3345,"volume":252582,"rsi_14":63.33,"sma_20":3230.75,"sma_60":3142.08,"sma_120":3275.88},{"date":"2025-12-30","open":3345,"high":3345,"low":3280,"close":3310,"volume":194002,"rsi_14":59.84,"sma_20":3239.25,"sma_60":3143.33,"sma_120":3273.62},{"date":"2026-01-02","open":3300,"high":3320,"low":3250,"close":3255,"volume":220858,"rsi_14":53.03,"sma_20":3245.25,"sma_60":3143.83,"sma_120":3272.29},{"date":"2026-01-05","open":3270,"high":3310,"low":3235,"close":3290,"volume":106836,"rsi_14":56.2,"sma_20":3252.25,"sma_60":3144.75,"sma_120":3270.67},{"date":"2026-01-06","open":3295,"high":3340,"low":3270,"close":3330,"volume":148801,"rsi_14":59.03,"sma_20":3260.75,"sma_60":3145.58,"sma_120":3268.04},{"date":"2026-01-07","open":3290,"high":3330,"low":3245,"close":3275,"volume":133066,"rsi_14":53.64,"sma_20":3266.75,"sma_60":3146.67,"sma_120":3264.75},{"date":"2026-01-08","open":3295,"high":3295,"low":3230,"close":3230,"volume":134761,"rsi_14":52.6,"sma_20":3269.0,"sma_60":3148.58,"sma_120":3261.17},{"date":"2026-01-09","open":3260,"high":3330,"low":3220,"close":3330,"volume":135844,"rsi_14":58.05,"sma_20":3276.25,"sma_60":3151.83,"sma_120":3258.21},{"date":"2026-01-12","open":3345,"high":3380,"low":3300,"close":3360,"volume":139307,"rsi_14":62.21,"sma_20":3283.5,"sma_60":3155.08,"sma_120":3255.58},{"date":"2026-01-13","open":3340,"high":3400,"low":3340,"close":3385,"volume":96103,"rsi_14":61.54,"sma_20":3292.5,"sma_60":3158.75,"sma_120":3253.04},{"date":"2026-01-14","open":3400,"high":3400,"low":3330,"close":3350,"volume":49710,"rsi_14":56.63,"sma_20":3300.0,"sma_60":3162.67,"sma_120":3250.12},{"date":"2026-01-15","open":3360,"high":3400,"low":3325,"close":3355,"volume":195851,"rsi_14":45.86,"sma_20":3306.75,"sma_60":3165.75,"sma_120":3247.42},{"date":"2026-01-16","open":3375,"high":3400,"low":3305,"close":3345,"volume":133324,"rsi_14":38.84,"sma_20":3322.25,"sma_60":3173.08,"sma_120":3244.5},{"date":"2026-01-19","open":3345,"high":3430,"low":3345,"close":3410,"volume":160458,"rsi_14":56.07,"sma_20":3335.25,"sma_60":3177.25,"sma_120":3242.17},{"date":"2026-01-20","open":3440,"high":3445,"low":3340,"close":3420,"volume":240466,"rsi_14":60.78,"sma_20":3346.75,"sma_60":3181.33,"sma_120":3239.75},{"date":"2026-01-21","open":3440,"high":3705,"low":3370,"close":3405,"volume":1535082,"rsi_14":65.96,"sma_20":3355.0,"sma_60":3184.83,"sma_120":3237.62},{"date":"2026-01-22","open":3264,"high":3403,"low":3197,"close":3346,"volume":468006,"rsi_14":69.52,"sma_20":3359.25,"sma_60":3190.33,"sma_120":3236.29},{"date":"2026-01-23","open":3365,"high":3638,"low":3365,"close":3590,"volume":953983,"rsi_14":78.38,"sma_20":3373.25,"sma_60":3200.17,"sma_120":3237.62},{"date":"2026-01-26","open":3638,"high":3685,"low":3508,"close":3580,"volume":325056,"rsi_14":83.45,"sma_20":3386.25,"sma_60":3210.75,"sma_120":3238.88},{"date":"2026-01-27","open":3580,"high":3618,"low":3513,"close":3575,"volume":252211,"rsi_14":88.55,"sma_20":3405.75,"sma_60":3220.92,"sma_120":3239.79},{"date":"2026-01-28","open":3590,"high":3642,"low":3532,"close":3571,"volume":377926,"rsi_14":85.71,"sma_20":3426.75,"sma_60":3230.83,"sma_120":3240.5},{"date":"2026-01-29","open":3571,"high":3571,"low":3446,"close":3542,"volume":290234,"rsi_14":80.36,"sma_20":3449.0,"sma_60":3240.33,"sma_120":3241.96},{"date":"2026-01-30","open":3685,"high":3685,"low":3555,"close":3625,"volume":274996,"rsi_14":69.67,"sma_20":3465.75,"sma_60":3249.17,"sma_120":3242.12},{"date":"2026-02-02","open":3595,"high":3705,"low":3560,"close":3610,"volume":237420,"rsi_14":72.03,"sma_20":3479.75,"sma_60":3258.33,"sma_120":3241.88},{"date":"2026-02-03","open":3640,"high":3755,"low":3625,"close":3755,"volume":203589,"rsi_14":77.4,"sma_20":3503.75,"sma_60":3271.08,"sma_120":3243.75},{"date":"2026-02-04","open":3750,"high":3970,"low":3715,"close":3960,"volume":381070,"rsi_14":83.24,"sma_20":3540.25,"sma_60":3281.33,"sma_120":3248.38},{"date":"2026-02-05","open":3960,"high":3960,"low":3810,"close":3835,"volume":180458,"rsi_14":73.33,"sma_20":3565.5,"sma_60":3295.17,"sma_120":3251.71},{"date":"2026-02-06","open":3795,"high":3795,"low":3650,"close":3755,"volume":169333,"rsi_14":66.2,"sma_20":3585.25,"sma_60":3308.67,"sma_120":3254.58},{"date":"2026-02-09","open":3815,"high":3845,"low":3750,"close":3830,"volume":126608,"rsi_14":68.14,"sma_20":3607.5,"sma_60":3321.75,"sma_120":3258.21},{"date":"2026-02-10","open":3830,"high":3850,"low":3750,"close":3760,"volume":106618,"rsi_14":64.98,"sma_20":3628.0,"sma_60":3333.25,"sma_120":3261.25},{"date":"2026-02-11","open":3785,"high":3790,"low":3745,"close":3780,"volume":98857,"rsi_14":62.78,"sma_20":3649.25,"sma_60":3344.33,"sma_120":3264.71},{"date":"2026-02-12","open":3780,"high":3815,"low":3755,"close":3780,"volume":75412,"rsi_14":51.74,"sma_20":3671.0,"sma_60":3357.42,"sma_120":3269.12},{"date":"2026-02-13","open":3780,"high":3855,"low":3735,"close":3840,"volume":164332,"rsi_14":55.49,"sma_20":3695.75,"sma_60":3372.83,"sma_120":3274.21},{"date":"2026-02-19","open":3910,"high":3995,"low":3890,"close":3950,"volume":201593,"rsi_14":60.59,"sma_20":3722.75,"sma_60":3388.92,"sma_120":3280.71},{"date":"2026-02-20","open":3950,"high":4090,"low":3940,"close":4045,"volume":218594,"rsi_14":64.25,"sma_20":3754.0,"sma_60":3406.17,"sma_120":3287.96},{"date":"2026-02-23","open":4100,"high":4150,"low":4045,"close":4095,"volume":175597,"rsi_14":67.56,"sma_20":3788.5,"sma_60":3425.0,"sma_120":3295.67},{"date":"2026-02-24","open":4090,"high":4170,"low":4010,"close":4085,"volume":158430,"rsi_14":71.7,"sma_20":3818.0,"sma_60":3443.33,"sma_120":3303.04},{"date":"2026-02-25","open":4150,"high":4290,"low":4070,"close":4135,"volume":217170,"rsi_14":73.97,"sma_20":3837.25,"sma_60":3462.5,"sma_120":3310.96},{"date":"2026-02-26","open":4135,"high":4140,"low":3915,"close":4130,"volume":367461,"rsi_14":69.63,"sma_20":3856.75,"sma_60":3487.0,"sma_120":3320.17},{"date":"2026-02-27","open":4120,"high":4125,"low":3965,"close":4050,"volume":138797,"rsi_14":55.42,"sma_20":3872.5,"sma_60":3498.75,"sma_120":3326.04},{"date":"2026-03-03","open":4050,"high":4120,"low":3975,"close":4005,"volume":535225,"rsi_14":61.33,"sma_20":3886.25,"sma_60":3514.0,"sma_120":3332.83},{"date":"2026-03-04","open":4005,"high":4005,"low":3605,"close":3705,"volume":358087,"rsi_14":47.42,"sma_20":3886.5,"sma_60":3523.42,"sma_120":3337.54},{"date":"2026-03-05","open":3840,"high":4000,"low":3750,"close":3880,"volume":251026,"rsi_14":52.34,"sma_20":3899.25,"sma_60":3535.83,"sma_120":3343.62},{"date":"2026-03-06","open":3835,"high":3940,"low":3795,"close":3915,"volume":125549,"rsi_14":57.49,"sma_20":3914.5,"sma_60":3548.58,"sma_120":3349.79},{"date":"2026-03-09","open":3720,"high":3900,"low":3690,"close":3810,"volume":187371,"rsi_14":51.34,"sma_20":3917.25,"sma_60":3559.42,"sma_120":3354.79},{"date":"2026-03-10","open":3895,"high":3895,"low":3795,"close":3865,"volume":124773,"rsi_14":53.62,"sma_20":3912.5,"sma_60":3571.25,"sma_120":3360.17},{"date":"2026-03-11","open":3865,"high":4195,"low":3865,"close":4165,"volume":340233,"rsi_14":61.48,"sma_20":3929.0,"sma_60":3587.58,"sma_120":3367.92},{"date":"2026-03-12","open":4165,"high":4185,"low":4050,"close":4125,"volume":171474,"rsi_14":56.51,"sma_20":3947.5,"sma_60":3603.25,"sma_120":3375.12},{"date":"2026-03-13","open":3950,"high":4095,"low":3950,"close":4020,"volume":130117,"rsi_14":49.08,"sma_20":3957.0,"sma_60":3616.67,"sma_120":3381.29},{"date":"2026-03-16","open":4020,"high":4100,"low":3980,"close":4025,"volume":72801,"rsi_14":47.33,"sma_20":3970.25,"sma_60":3632.75,"sma_120":3387.71},{"date":"2026-03-17","open":4040,"high":4095,"low":3965,"close":4010,"volume":69235,"rsi_14":47.15,"sma_20":3981.75,"sma_60":3643.83,"sma_120":3393.25},{"date":"2026-03-18","open":4010,"high":4060,"low":3850,"close":3950,"volume":264821,"rsi_14":43.02,"sma_20":3990.25,"sma_60":3656.0,"sma_120":3398.88},{"date":"2026-03-19","open":3945,"high":3945,"low":3810,"close":3845,"volume":137037,"rsi_14":40.0,"sma_20":3990.5,"sma_60":3666.92,"sma_120":3403.67},{"date":"2026-03-20","open":3915,"high":3915,"low":3845,"close":3900,"volume":53060,"rsi_14":44.64,"sma_20":3988.0,"sma_60":3678.75,"sma_120":3409.08},{"date":"2026-03-23","open":3685,"high":3685,"low":3494,"close":3513,"volume":214074,"rsi_14":39.43,"sma_20":3969.25,"sma_60":3687.42,"sma_120":3412.04},{"date":"2026-03-24","open":3566,"high":3595,"low":3403,"close":3580,"volume":204737,"rsi_14":51.29,"sma_20":3951.5,"sma_60":3696.58,"sma_120":3415.54},{"date":"2026-03-25","open":3595,"high":3714,"low":3580,"close":3705,"volume":89320,"rsi_14":49.62,"sma_20":3940.75,"sma_60":3707.08,"sma_120":3419.96},{"date":"2026-03-26","open":3705,"high":3705,"low":3590,"close":3633,"volume":98873,"rsi_14":45.56,"sma_20":3923.75,"sma_60":3713.5,"sma_120":3423.71},{"date":"2026-03-27","open":3604,"high":3657,"low":3542,"close":3657,"volume":61493,"rsi_14":50.39,"sma_20":3908.25,"sma_60":3719.33,"sma_120":3428.04},{"date":"2026-03-30","open":3633,"high":3671,"low":3551,"close":3618,"volume":58561,"rsi_14":46.61,"sma_20":3894.75,"sma_60":3724.33,"sma_120":3432.21},{"date":"2026-03-31","open":3623,"high":3666,"low":3556,"close":3628,"volume":106295,"rsi_14":30.57,"sma_20":3884.0,"sma_60":3731.75,"sma_120":3436.92},{"date":"2026-04-01","open":3642,"high":3772,"low":3642,"close":3767,"volume":128537,"rsi_14":41.12,"sma_20":3895.5,"sma_60":3742.17,"sma_120":3442.75},{"date":"2026-04-02","open":3767,"high":3776,"low":3604,"close":3733,"volume":109580,"rsi_14":44.0,"sma_20":3896.5,"sma_60":3752.92,"sma_120":3448.38},{"date":"2026-04-03","open":3900,"high":3965,"low":3850,"close":3940,"volume":108568,"rsi_14":45.89,"sma_20":3897.75,"sma_60":3763.75,"sma_120":3454.25},{"date":"2026-04-06","open":3791,"high":3800,"low":3724,"close":3767,"volume":57140,"rsi_14":46.34,"sma_20":3904.0,"sma_60":3773.83,"sma_120":3459.71},{"date":"2026-04-07","open":3767,"high":3786,"low":3666,"close":3743,"volume":85787,"rsi_14":47.98,"sma_20":3906.25,"sma_60":3784.42,"sma_120":3465.54},{"date":"2026-04-08","open":3949,"high":3954,"low":3858,"close":3939,"volume":593498,"rsi_14":62.39,"sma_20":3903.75,"sma_60":3799.17,"sma_120":3473.88},{"date":"2026-04-09","open":3992,"high":4159,"low":3910,"close":3992,"volume":395677,"rsi_14":62.39,"sma_20":3906.0,"sma_60":3813.17,"sma_120":3482.5},{"date":"2026-04-10","open":3992,"high":4054,"low":3762,"close":4049,"volume":238378,"rsi_14":80.43,"sma_20":3916.5,"sma_60":3827.67,"sma_120":3491.38},{"date":"2026-04-13","open":4021,"high":4049,"low":3839,"close":3949,"volume":168038,"rsi_14":70.16,"sma_20":3921.5,"sma_60":3840.0,"sma_120":3499.38},{"date":"2026-04-14","open":4044,"high":4054,"low":3958,"close":3997,"volume":179149,"rsi_14":67.43,"sma_20":3929.75,"sma_60":3853.75,"sma_120":3508.21},{"date":"2026-04-15","open":3997,"high":4049,"low":3954,"close":4025,"volume":118347,"rsi_14":74.7,"sma_20":3942.5,"sma_60":3867.92,"sma_120":3516.83},{"date":"2026-04-16","open":4025,"high":4116,"low":3939,"close":4102,"volume":180214,"rsi_14":76.27,"sma_20":3964.5,"sma_60":3883.58,"sma_120":3526.5},{"date":"2026-04-17","open":4107,"high":4116,"low":4021,"close":4088,"volume":88275,"rsi_14":78.49,"sma_20":3983.0,"sma_60":3897.92,"sma_120":3536.04},{"date":"2026-04-20","open":4097,"high":4097,"low":3992,"close":4025,"volume":87200,"rsi_14":72.68,"sma_20":4009.75,"sma_60":3911.0,"sma_120":3544.75},{"date":"2026-04-21","open":3987,"high":4049,"low":3954,"close":4016,"volume":154043,"rsi_14":66.67,"sma_20":4032.5,"sma_60":3924.17,"sma_120":3553.25},{"date":"2026-04-22","open":4054,"high":4054,"low":3963,"close":3992,"volume":83660,"rsi_14":67.53,"sma_20":4047.5,"sma_60":3935.42,"sma_120":3561.38},{"date":"2026-04-23","open":3963,"high":4021,"low":3939,"close":3963,"volume":101067,"rsi_14":63.16,"sma_20":4064.75,"sma_60":3941.92,"sma_120":3569.5},{"date":"2026-04-24","open":3963,"high":3963,"low":3863,"close":3944,"volume":101404,"rsi_14":61.94,"sma_20":4079.75,"sma_60":3948.25,"sma_120":3577.5},{"date":"2026-04-27","open":3944,"high":3963,"low":3872,"close":3906,"volume":144985,"rsi_14":60.76,"sma_20":4094.75,"sma_60":3954.0,"sma_120":3585.62},{"date":"2026-04-28","open":3920,"high":3939,"low":3867,"close":3891,"volume":195828,"rsi_14":45.83,"sma_20":4108.5,"sma_60":3959.58,"sma_120":3593.46},{"date":"2026-04-29","open":3891,"high":3915,"low":3872,"close":3886,"volume":68059,"rsi_14":40.0,"sma_20":4114.75,"sma_60":3965.58,"sma_120":3602.96},{"date":"2026-04-30","open":3886,"high":3910,"low":3853,"close":3863,"volume":119203,"rsi_14":30.56,"sma_20":4157.0,"sma_60":4007.5,"sma_120":3982.46},{"date":"2026-05-04","open":3863,"high":3901,"low":3805,"close":3867,"volume":208915,"rsi_14":39.76,"sma_20":4126.5,"sma_60":3979.58,"sma_120":3616.58},{"date":"2026-05-06","open":3872,"high":3891,"low":3810,"close":3843,"volume":172040,"rsi_14":29.49,"sma_20":4130.5,"sma_60":3983.92,"sma_120":3624.54},{"date":"2026-05-07","open":3848,"high":3858,"low":3810,"close":3819,"volume":139716,"rsi_14":22.08,"sma_20":4134.5,"sma_60":3984.42,"sma_120":3632.88},{"date":"2026-05-08","open":3819,"high":3839,"low":3767,"close":3800,"volume":195539,"rsi_14":1.54,"sma_20":4127.25,"sma_60":3986.67,"sma_120":3640.92},{"date":"2026-05-11","open":3800,"high":3800,"low":3690,"close":3729,"volume":246795,"rsi_14":1.3,"sma_20":4113.5,"sma_60":3989.0,"sma_120":3648.83},{"date":"2026-05-12","open":3733,"high":3757,"low":3638,"close":3700,"volume":202886,"rsi_14":1.43,"sma_20":4095.25,"sma_60":3989.58,"sma_120":3655.67},{"date":"2026-05-13","open":3700,"high":3772,"low":3666,"close":3757,"volume":85191,"rsi_14":16.25,"sma_20":4085.25,"sma_60":3992.33,"sma_120":3662.79},{"date":"2026-05-14","open":3762,"high":3781,"low":3724,"close":3752,"volume":57851,"rsi_14":17.11,"sma_20":4072.5,"sma_60":3994.67,"sma_120":3669.5},{"date":"2026-05-15","open":3752,"high":3767,"low":3671,"close":3724,"volume":122161,"rsi_14":17.11,"sma_20":4056.75,"sma_60":3996.5,"sma_120":3676.96},{"date":"2026-05-18","open":3719,"high":3724,"low":3595,"close":3662,"volume":103014,"rsi_14":15.29,"sma_20":4033.75,"sma_60":3996.25,"sma_120":3684.54},{"date":"2026-05-19","open":3743,"high":3743,"low":3566,"close":3638,"volume":126738,"rsi_14":15.85,"sma_20":4010.25,"sma_60":3993.75,"sma_120":3691.33},{"date":"2026-05-20","open":3638,"high":3700,"low":3528,"close":3585,"volume":166773,"rsi_14":14.44,"sma_20":3987.25,"sma_60":3988.75,"sma_120":3697.46},{"date":"2026-05-21","open":3590,"high":3676,"low":3575,"close":3580,"volume":99205,"rsi_14":14.44,"sma_20":3964.5,"sma_60":3982.83,"sma_120":3703.92},{"date":"2026-05-22","open":3638,"high":3719,"low":3571,"close":3700,"volume":83521,"rsi_14":34.55,"sma_20":3949.25,"sma_60":3979.17,"sma_120":3711.25},{"date":"2026-05-26","open":3709,"high":3776,"low":3642,"close":3681,"volume":103310,"rsi_14":32.74,"sma_20":3934.5,"sma_60":3974.33,"sma_120":3718.42},{"date":"2026-05-27","open":3681,"high":3681,"low":3542,"close":3599,"volume":157192,"rsi_14":29.6,"sma_20":3916.5,"sma_60":3968.17,"sma_120":3724.75},{"date":"2026-05-28","open":3609,"high":3647,"low":3528,"close":3642,"volume":143842,"rsi_14":35.66,"sma_20":3902.75,"sma_60":3964.08,"sma_120":3731.42},{"date":"2026-05-29","open":3642,"high":3685,"low":3590,"close":3642,"volume":91990,"rsi_14":36.8,"sma_20":3889.75,"sma_60":3960.75,"sma_120":3737.38},{"date":"2026-06-01","open":3642,"high":3642,"low":3504,"close":3513,"volume":182800,"rsi_14":33.58,"sma_20":3870.25,"sma_60":3960.17,"sma_120":3741.79},{"date":"2026-06-02","open":3523,"high":3575,"low":3446,"close":3523,"volume":85619,"rsi_14":36.09,"sma_20":3852.5,"sma_60":3956.83,"sma_120":3746.33},{"date":"2026-06-04","open":3523,"high":3590,"low":3398,"close":3417,"volume":126555,"rsi_14":25.17,"sma_20":3829.0,"sma_60":3951.08,"sma_120":3749.83},{"date":"2026-06-05","open":3480,"high":3494,"low":3365,"close":3446,"volume":93761,"rsi_14":28.38,"sma_20":3808.25,"sma_60":3947.58,"sma_120":3753.5},{"date":"2026-06-08","open":3446,"high":3446,"low":3269,"close":3312,"volume":163783,"rsi_14":24.71,"sma_20":3781.75,"sma_60":3940.83,"sma_120":3756.04},{"date":"2026-06-09","open":3398,"high":3532,"low":3312,"close":3470,"volume":71650,"rsi_14":39.47,"sma_20":3764.5,"sma_60":3931.83,"sma_120":3759.71},{"date":"2026-06-10","open":3441,"high":3537,"low":3398,"close":3446,"volume":66806,"rsi_14":39.47,"sma_20":3749.75,"sma_60":3923.08,"sma_120":3763.17},{"date":"2026-06-11","open":3446,"high":3532,"low":3408,"close":3484,"volume":65652,"rsi_14":44.39,"sma_20":3738.5,"sma_60":3916.75,"sma_120":3766.71},{"date":"2026-06-12","open":3523,"high":3561,"low":3475,"close":3489,"volume":79788,"rsi_14":44.92,"sma_20":3724.5,"sma_60":3910.42,"sma_120":3770.38},{"date":"2026-06-15","open":3489,"high":3580,"low":3489,"close":3571,"volume":108585,"rsi_14":42.46,"sma_20":3715.0,"sma_60":3905.75,"sma_120":3774.79},{"date":"2026-06-16","open":3547,"high":3618,"low":3547,"close":3595,"volume":45257,"rsi_14":45.0,"sma_20":3708.25,"sma_60":3902.5,"sma_120":3779.25},{"date":"2026-06-17","open":3618,"high":3618,"low":3370,"close":3599,"volume":53955,"rsi_14":66.33,"sma_20":3693.75,"sma_60":3896.67,"sma_120":3808.0},{"date":"2026-06-18","open":3618,"high":3618,"low":3542,"close":3595,"volume":52327,"rsi_14":46.79,"sma_20":3702.75,"sma_60":3898.67,"sma_120":3788.71},{"date":"2026-06-19","open":3595,"high":3618,"low":3523,"close":3590,"volume":113182,"rsi_14":46.5,"sma_20":3703.0,"sma_60":3900.0,"sma_120":3793.71},{"date":"2026-06-22","open":3590,"high":3681,"low":3360,"close":3599,"volume":131644,"rsi_14":56.82,"sma_20":3704.0,"sma_60":3900.33,"sma_120":3798.46},{"date":"2026-06-23","open":3599,"high":3599,"low":3437,"close":3523,"volume":112760,"rsi_14":50.0,"sma_20":3694.75,"sma_60":3897.17,"sma_120":3802.12},{"date":"2026-06-24","open":3523,"high":3561,"low":3403,"close":3484,"volume":72607,"rsi_14":55.3,"sma_20":3684.5,"sma_60":3894.58,"sma_120":3804.04},{"date":"2026-06-25","open":3484,"high":3508,"low":3413,"close":3451,"volume":95103,"rsi_14":50.38,"sma_20":3676.75,"sma_60":3891.0,"sma_120":3805.17},{"date":"2026-06-26","open":3461,"high":3480,"low":3303,"close":3360,"volume":161387,"rsi_14":54.03,"sma_20":3662.0,"sma_60":3886.5,"sma_120":3805.42},{"date":"2026-06-29","open":3525,"high":3700,"low":3525,"close":3590,"volume":63698,"rsi_14":46.73,"sma_20":3651.25,"sma_60":3883.17,"sma_120":3807.46},{"date":"2026-06-30","open":3685,"high":3685,"low":3470,"close":3490,"volume":57474,"rsi_14":40.98,"sma_20":3642.25,"sma_60":3875.75,"sma_120":3808.96},{"date":"2026-07-01","open":3500,"high":3575,"low":3460,"close":3475,"volume":37132,"rsi_14":35.9,"sma_20":3632.0,"sma_60":3868.67,"sma_120":3810.79},{"date":"2026-07-02","open":3475,"high":3515,"low":3375,"close":3415,"volume":59111,"rsi_14":32.03,"sma_20":3624.25,"sma_60":3859.92,"sma_120":3811.83},{"date":"2026-07-03","open":3395,"high":3490,"low":3350,"close":3460,"volume":79734,"rsi_14":27.5,"sma_20":3617.25,"sma_60":3852.0,"sma_120":3812.92},{"date":"2026-07-06","open":3460,"high":3550,"low":3455,"close":3545,"volume":38712,"rsi_14":34.09,"sma_20":3621.5,"sma_60":3845.92,"sma_120":3815.17},{"date":"2026-07-07","open":3560,"high":3580,"low":3455,"close":3500,"volume":60907,"rsi_14":31.43,"sma_20":3615.25,"sma_60":3835.67,"sma_120":3817.42},{"date":"2026-07-08","open":3545,"high":3555,"low":3435,"close":3495,"volume":70091,"rsi_14":31.43,"sma_20":3610.0,"sma_60":3824.42,"sma_120":3818.79},{"date":"2026-07-09","open":3495,"high":3555,"low":3445,"close":3510,"volume":48916,"rsi_14":33.1,"sma_20":3603.5,"sma_60":3812.42,"sma_120":3820.04},{"date":"2026-07-10","open":3510,"high":3620,"low":3430,"close":3570,"volume":45156,"rsi_14":37.5,"sma_20":3599.75,"sma_60":3803.17,"sma_120":3821.58},{"date":"2026-07-13","open":3550,"high":3600,"low":3470,"close":3485,"volume":66000,"rsi_14":37.25,"sma_20":3587.5,"sma_60":3791.67,"sma_120":3822.71},{"date":"2026-07-14","open":3485,"high":3540,"low":3465,"close":3520,"volume":39664,"rsi_14":42.11,"sma_20":3575.75,"sma_60":3780.25,"sma_120":3824.08},{"date":"2026-07-15","open":3600,"high":3600,"low":3520,"close":3570,"volume":67296,"rsi_14":47.74,"sma_20":3566.25,"sma_60":3768.33,"sma_120":3825.96},{"date":"2026-07-16","open":3570,"high":3685,"low":3550,"close":3675,"volume":72699,"rsi_14":60.51,"sma_20":3562.25,"sma_60":3758.42,"sma_120":3828.17},{"date":"2026-07-20","open":3640,"high":3715,"low":3570,"close":3630,"volume":64233,"rsi_14":52.67,"sma_20":3556.25,"sma_60":3748.83,"sma_120":3829.92},{"date":"2026-07-21","open":3630,"high":3645,"low":3560,"close":3645,"volume":41060,"rsi_14":61.65,"sma_20":3550.5,"sma_60":3739.67,"sma_120":3831.92},{"date":"2026-07-22","open":3645,"high":3700,"low":3585,"close":3605,"volume":52714,"rsi_14":59.42,"sma_20":3546.75,"sma_60":3730.25,"sma_120":3832.83},{"date":"2026-07-23","open":3605,"high":3675,"low":3590,"close":3670,"volume":77587,"rsi_14":68.35,"sma_20":3548.25,"sma_60":3722.42,"sma_120":3832.17},{"date":"2026-07-24","open":3670,"high":3750,"low":3650,"close":3725,"volume":79698,"rsi_14":68.79,"sma_20":3554.25,"sma_60":3715.83,"sma_120":3832.04},{"date":"2026-07-27","open":3760,"high":3800,"low":3700,"close":3730,"volume":101260,"rsi_14":64.8,"sma_20":3565.25,"sma_60":3710.0,"sma_120":3832.0},{"date":"2026-07-28","open":3730,"high":3735,"low":3530,"close":3575,"volume":103836,"rsi_14":55.1,"sma_20":3564.5,"sma_60":3701.83,"sma_120":3830.71},{"date":"2026-07-29","open":3520,"high":3635,"low":3310,"close":3510,"volume":197738,"rsi_14":50.94,"sma_20":3565.5,"sma_60":3692.67,"sma_120":3829.12},{"date":"2026-07-30","open":3510,"high":3595,"low":3460,"close":3565,"volume":35788,"rsi_14":53.29,"sma_20":3570.0,"sma_60":3684.83,"sma_120":3828.62},{"date":"2026-07-31","open":3600,"high":3670,"low":3580,"close":3670,"volume":53188,"rsi_14":55.68,"sma_20":3582.75,"sma_60":3678.67,"sma_120":3829.12},{"date":"2026-08-03","open":3675,"high":3765,"low":3625,"close":3685,"volume":74178,"rsi_14":62.35,"sma_20":3594.0,"sma_60":3673.17,"sma_120":3828.54},{"date":"2026-08-04","open":3700,"high":3760,"low":3670,"close":3760,"volume":110180,"rsi_14":64.12,"sma_20":3604.75,"sma_60":3669.33,"sma_120":3826.88},{"date":"2026-08-05","open":3760,"high":3830,"low":3750,"close":3800,"volume":70981,"rsi_14":63.69,"sma_20":3619.75,"sma_60":3666.5,"sma_120":3826.58},{"date":"2026-08-06","open":3800,"high":3830,"low":3775,"close":3800,"volume":28569,"rsi_14":58.5,"sma_20":3635.0,"sma_60":3664.92,"sma_120":3826.96},{"date":"2026-08-07","open":3800,"high":3830,"low":3770,"close":3810,"volume":56663,"rsi_14":62.86,"sma_20":3650.0,"sma_60":3664.0,"sma_120":3826.79},{"date":"2026-08-10","open":3810,"high":3855,"low":3735,"close":3820,"volume":59388,"rsi_14":62.59,"sma_20":3662.5,"sma_60":3662.25,"sma_120":3827.29},{"date":"2026-08-11","open":3820,"high":3860,"low":3760,"close":3855,"volume":62868,"rsi_14":68.12,"sma_20":3681.0,"sma_60":3661.17,"sma_120":3827.92},{"date":"2026-08-12","open":3825,"high":3875,"low":3785,"close":3830,"volume":89482,"rsi_14":62.31,"sma_20":3696.5,"sma_60":3660.17,"sma_120":3828.33},{"date":"2026-08-13","open":3830,"high":3850,"low":3775,"close":3800,"volume":66026,"rsi_14":56.0,"sma_20":3708.0,"sma_60":3659.75,"sma_120":3828.0},{"date":"2026-08-14","open":3790,"high":3830,"low":3775,"close":3785,"volume":49751,"rsi_14":54.33,"sma_20":3713.5,"sma_60":3659.5,"sma_120":3826.62},{"date":"2026-08-18","open":3790,"high":3790,"low":3690,"close":3740,"volume":60383,"rsi_14":65.71,"sma_20":3719.0,"sma_60":3659.42,"sma_120":3824.08},{"date":"2026-08-19","open":3710,"high":3730,"low":3650,"close":3665,"volume":57039,"rsi_14":64.49,"sma_20":3720.0,"sma_60":3658.17,"sma_120":3820.5},{"date":"2026-08-20","open":3670,"high":3790,"low":3645,"close":3685,"volume":114615,"rsi_14":62.0,"sma_20":3724.0,"sma_60":3655.17,"sma_120":3817.17},{"date":"2026-08-21","open":3685,"high":3685,"low":3575,"close":3650,"volume":105980,"rsi_14":47.67,"sma_20":3723.0,"sma_60":3651.92,"sma_120":3813.12},{"date":"2026-08-24","open":3650,"high":3690,"low":3635,"close":3675,"volume":44880,"rsi_14":48.86,"sma_20":3720.5,"sma_60":3650.5,"sma_120":3809.33},{"date":"2026-08-25","open":3665,"high":3740,"low":3630,"close":3740,"volume":64627,"rsi_14":47.67,"sma_20":3721.0,"sma_60":3649.42,"sma_120":3806.75},{"date":"2026-08-26","open":3740,"high":3750,"low":3690,"close":3740,"volume":31593,"rsi_14":42.31,"sma_20":3729.25,"sma_60":3648.33,"sma_120":3804.54},{"date":"2026-08-27","open":3740,"high":3775,"low":3720,"close":3735,"volume":75972,"rsi_14":41.77,"sma_20":3740.5,"sma_60":3649.42,"sma_120":3804.79},{"date":"2026-08-28","open":3735,"high":3815,"low":3725,"close":3810,"volume":53565,"rsi_14":50.0,"sma_20":3752.75,"sma_60":3651.58,"sma_120":3804.21},{"date":"2026-08-31","open":3810,"high":3940,"low":3710,"close":3905,"volume":180013,"rsi_14":57.8,"sma_20":3764.5,"sma_60":3657.17,"sma_120":3804.12},{"date":"2026-09-01","open":3925,"high":4005,"low":3900,"close":3945,"volume":314041,"rsi_14":58.18,"sma_20":3777.5,"sma_60":3662.92,"sma_120":3805.25},{"date":"2026-09-02","open":3945,"high":3945,"low":3825,"close":3860,"volume":88865,"rsi_14":52.46,"sma_20":3782.5,"sma_60":3669.58,"sma_120":3805.21},{"date":"2026-09-03","open":3860,"high":3895,"low":3800,"close":3830,"volume":46268,"rsi_14":52.46,"sma_20":3784.0,"sma_60":3673.0,"sma_120":3802.42},{"date":"2026-09-04","open":3875,"high":3875,"low":3820,"close":3860,"volume":41521,"rsi_14":56.0,"sma_20":3787.0,"sma_60":3677.33,"sma_120":3800.21},{"date":"2026-09-07","open":3865,"high":3920,"low":3835,"close":3875,"volume":116210,"rsi_14":61.34,"sma_20":3790.25,"sma_60":3681.25,"sma_120":3799.0},{"date":"2026-09-08","open":3930,"high":3935,"low":3830,"close":3860,"volume":56667,"rsi_14":68.22,"sma_20":3792.25,"sma_60":3684.83,"sma_120":3797.62},{"date":"2026-09-09","open":3895,"high":3895,"low":3815,"close":3855,"volume":64451,"rsi_14":66.35,"sma_20":3792.25,"sma_60":3686.92,"sma_120":3796.33},{"date":"2026-09-10","open":3870,"high":3895,"low":3825,"close":3875,"volume":35216,"rsi_14":72.28,"sma_20":3794.5,"sma_60":3688.92,"sma_120":3795.71},{"date":"2026-09-11","open":3875,"high":3890,"low":3840,"close":3880,"volume":16525,"rsi_14":71.13,"sma_20":3798.5,"sma_60":3690.92,"sma_120":3796.0},{"date":"2026-09-14","open":3925,"high":3925,"low":3830,"close":3880,"volume":46258,"rsi_14":66.67,"sma_20":3803.25,"sma_60":3693.0,"sma_120":3795.83},{"date":"2026-09-15","open":3880,"high":3895,"low":3800,"close":3845,"volume":20828,"rsi_14":61.54,"sma_20":3808.5,"sma_60":3694.58,"sma_120":3797.29},{"date":"2026-09-16","open":3820,"high":3835,"low":3785,"close":3825,"volume":31037,"rsi_14":59.57,"sma_20":3816.5,"sma_60":3695.67,"sma_120":3798.0},{"date":"2026-09-17","open":3805,"high":3825,"low":3755,"close":3790,"volume":30184,"rsi_14":47.67,"sma_20":3821.75,"sma_60":3697.5,"sma_120":3797.33},{"date":"2026-09-18","open":3825,"high":3830,"low":3770,"close":3810,"volume":15525,"rsi_14":36.62,"sma_20":3829.75,"sma_60":3700.33,"sma_120":3797.46},{"date":"2026-09-21","open":3790,"high":3810,"low":3745,"close":3785,"volume":40629,"rsi_14":26.47,"sma_20":3835.25,"sma_60":3703.33,"sma_120":3797.17},{"date":"2026-09-22","open":3800,"high":3825,"low":3735,"close":3810,"volume":40191,"rsi_14":41.07,"sma_20":3838.75,"sma_60":3708.33,"sma_120":3797.42},{"date":"2026-09-23","open":3760,"high":3780,"low":3715,"close":3735,"volume":34994,"rsi_14":35.38,"sma_20":3838.5,"sma_60":3710.75,"sma_120":3796.96},{"date":"2026-09-28","open":3730,"high":3755,"low":3685,"close":3735,"volume":43300,"rsi_14":28.81,"sma_20":3838.5,"sma_60":3714.83,"sma_120":3795.29},{"date":"2026-09-29","open":3730,"high":3780,"low":3670,"close":3730,"volume":34543,"rsi_14":24.56,"sma_20":3834.5,"sma_60":3719.08,"sma_120":3793.88},{"date":"2026-09-30","open":3730,"high":3750,"low":3690,"close":3735,"volume":18032,"rsi_14":27.27,"sma_20":3826.0,"sma_60":3724.42,"sma_120":3792.17},{"date":"2026-10-01","open":3735,"high":3750,"low":3675,"close":3745,"volume":23006,"rsi_14":30.36,"sma_20":3816.0,"sma_60":3729.17,"sma_120":3790.58},{"date":"2026-10-02","open":3730,"high":3775,"low":3690,"close":3755,"volume":57231,"rsi_14":27.78,"sma_20":3810.75,"sma_60":3732.67,"sma_120":3789.29},{"date":"2026-10-06","open":3750,"high":3750,"low":3675,"close":3715,"volume":31298,"rsi_14":22.95,"sma_20":3805.0,"sma_60":3736.25,"sma_120":3785.96},{"date":"2026-10-07","open":3745,"high":3745,"low":3690,"close":3710,"volume":41460,"rsi_14":22.58,"sma_20":3797.5,"sma_60":3739.83,"sma_120":3782.12},{"date":"2026-10-08","open":3710,"high":3720,"low":3615,"close":3685,"volume":57052,"rsi_14":23.33,"sma_20":3788.0,"sma_60":3742.75,"sma_120":3777.58},{"date":"2026-10-12","open":3655,"high":3690,"low":3600,"close":3680,"volume":74246,"rsi_14":24.56,"sma_20":3779.0,"sma_60":3744.58,"sma_120":3773.88},{"date":"2026-10-13","open":3600,"high":3650,"low":3555,"close":3640,"volume":76373,"rsi_14":24.14,"sma_20":3768.25,"sma_60":3747.17,"sma_120":3769.42},{"date":"2026-10-14","open":3640,"high":3750,"low":3590,"close":3690,"volume":35592,"rsi_14":31.25,"sma_20":3759.0,"sma_60":3750.0,"sma_120":3765.12},{"date":"2026-10-15","open":3600,"high":3605,"low":3375,"close":3535,"volume":114931,"rsi_14":22.22,"sma_20":3741.75,"sma_60":3749.42,"sma_120":3758.88},{"date":"2026-10-16","open":3600,"high":3660,"low":3550,"close":3650,"volume":57497,"rsi_14":35.19,"sma_20":3730.25,"sma_60":3749.0,"sma_120":3753.71},{"date":"2026-10-19","open":3650,"high":3735,"low":3550,"close":3645,"volume":42696,"rsi_14":40.43,"sma_20":3720.25,"sma_60":3749.25,"sma_120":3749.04},{"date":"2026-10-20","open":3660,"high":3690,"low":3605,"close":3680,"volume":44398,"rsi_14":44.55,"sma_20":3713.0,"sma_60":3749.83,"sma_120":3744.75},{"date":"2026-10-21","open":3660,"high":3670,"low":3610,"close":3670,"volume":33999,"rsi_14":44.12,"sma_20":3707.0,"sma_60":3750.92,"sma_120":3740.58},{"date":"2026-10-22","open":3735,"high":3735,"low":3615,"close":3700,"volume":48853,"rsi_14":46.73,"sma_20":3701.5,"sma_60":3751.42,"sma_120":3736.92},{"date":"2026-10-23","open":3615,"high":3685,"low":3595,"close":3680,"volume":39823,"rsi_14":44.04,"sma_20":3696.25,"sma_60":3750.67,"sma_120":3733.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.74,"pbr":0.71,"ttm_eps":null,"close":3352.7832},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.43,"pbr":0.58,"ttm_eps":null,"close":2882.4087},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.16,"pbr":0.58,"ttm_eps":null,"close":3051.5886},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.74,"pbr":0.68,"ttm_eps":null,"close":3522.0913},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.5,"pbr":0.67,"ttm_eps":null,"close":3381.0344},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.47,"pbr":0.57,"ttm_eps":null,"close":2946.9827},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.54,"pbr":0.61,"ttm_eps":null,"close":3310.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.09,"pbr":0.68,"ttm_eps":null,"close":3628.0342},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.46,"pbr":0.63,"ttm_eps":null,"close":3490.0}],"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":"유아이엘","phase":"above-fold","symbol_resolved":true}