{"status":"ok","report":{"price_analysis":{"current":1877.0,"change_1d":-1.4,"change_7d":-3.6,"change_30d":-8.0,"high_30d":2100.0,"low_30d":1847.0,"position_in_range":12.0,"support":1872.3,"resistance":2074.7},"summary":"구영테크(053270)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 514.82억. 현재가 1,877원, 전일 대비 -1.4%, 30일 -8.0%. PER 1.8배 / ROE 4.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1331.00, 기관 순매수 835.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 1.8배입니다. ROE 4.0%입니다. 시가총액 514.82억. 매출 5085.08억, 영업이익 293.65억.","grade":"C","comment":"PER 1.79배, ROE 4.02%","per":1.79,"pbr":0.3,"roe":4.02,"eps":1051.41,"revenue":508507854489.0,"operating_income":29364803206.0,"net_income":28813375434.0,"market_cap":51481766622,"profit_margin":5.67,"roa":0.95,"operating_margin":5.77,"gross_margin":14.38,"debt_ratio":3.2509892890987495,"total_assets":729882325451.0,"total_equity":171697051160.0,"total_debt":558185274291.0,"dividend_yield":2.89,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.9로 중립 구간입니다. MACD(-16.87)가 시그널선(-13.90)을 하회합니다(데드크로스). 현재가가 SMA20(1940)과 SMA60(1959) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1883~1996 (현재 위치 -6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":40.882352941176464,"macd":-16.87188011158787,"macd_signal":-13.899245472478523,"sma_20":1939.55,"sma_60":1958.5333333333333,"bb_upper":1995.8331235806968,"bb_lower":1883.2668764193031,"atr_14":89.92857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1331.00, 기관 순매수 835.00. 30일 누적: 외국인 -8.10만, 기관 5.28만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":1331.0,"institutional_flow":835.0,"data":[{"date":"2026-10-23","foreign_net":-4130.0,"institution_net":402.0,"retail_net":3728.0},{"date":"2026-10-22","foreign_net":-3841.0,"institution_net":339.0,"retail_net":3502.0},{"date":"2026-10-21","foreign_net":-404.0,"institution_net":-150.0,"retail_net":554.0},{"date":"2026-10-20","foreign_net":3538.0,"institution_net":1363.0,"retail_net":-4901.0},{"date":"2026-10-19","foreign_net":6168.0,"institution_net":-1119.0,"retail_net":-5049.0},{"date":"2026-10-16","foreign_net":3692.0,"institution_net":-1023.0,"retail_net":-2669.0},{"date":"2026-10-15","foreign_net":-1936.0,"institution_net":1568.0,"retail_net":368.0},{"date":"2026-10-14","foreign_net":4089.0,"institution_net":-940.0,"retail_net":-3149.0},{"date":"2026-10-13","foreign_net":7904.0,"institution_net":1119.0,"retail_net":-9023.0},{"date":"2026-10-12","foreign_net":1528.0,"institution_net":-23.0,"retail_net":-1505.0},{"date":"2026-10-08","foreign_net":2136.0,"institution_net":1059.0,"retail_net":-3195.0},{"date":"2026-10-07","foreign_net":-2146.0,"institution_net":5281.0,"retail_net":-3135.0},{"date":"2026-10-06","foreign_net":-151.0,"institution_net":-1396.0,"retail_net":1547.0},{"date":"2026-10-02","foreign_net":6924.0,"institution_net":5325.0,"retail_net":-12249.0},{"date":"2026-10-01","foreign_net":2305.0,"institution_net":4154.0,"retail_net":-6459.0},{"date":"2026-09-30","foreign_net":-3659.0,"institution_net":-285.0,"retail_net":3944.0},{"date":"2026-09-29","foreign_net":1905.0,"institution_net":-1413.0,"retail_net":-492.0},{"date":"2026-09-28","foreign_net":8022.0,"institution_net":-8175.0,"retail_net":153.0},{"date":"2026-09-23","foreign_net":-22536.0,"institution_net":7520.0,"retail_net":15016.0},{"date":"2026-09-22","foreign_net":-6073.0,"institution_net":1206.0,"retail_net":4867.0},{"date":"2026-09-21","foreign_net":-16678.0,"institution_net":-846.0,"retail_net":17524.0},{"date":"2026-09-18","foreign_net":-4878.0,"institution_net":6547.0,"retail_net":-1669.0},{"date":"2026-09-17","foreign_net":-18318.0,"institution_net":20604.0,"retail_net":-2286.0},{"date":"2026-09-16","foreign_net":-18864.0,"institution_net":-2557.0,"retail_net":21421.0},{"date":"2026-09-15","foreign_net":-23388.0,"institution_net":10918.0,"retail_net":12470.0},{"date":"2026-09-14","foreign_net":-730.0,"institution_net":977.0,"retail_net":-247.0},{"date":"2026-09-11","foreign_net":3997.0,"institution_net":1516.0,"retail_net":-5513.0},{"date":"2026-09-10","foreign_net":350.0,"institution_net":-1401.0,"retail_net":1051.0},{"date":"2026-09-09","foreign_net":-5351.0,"institution_net":2271.0,"retail_net":3080.0},{"date":"2026-09-08","foreign_net":-433.0,"institution_net":0.0,"retail_net":433.0}],"periods":{"d1":{"foreign_net":-4130.0,"institution_net":402.0,"retail_net":3728.0},"d3":{"foreign_net":-8375.0,"institution_net":591.0,"retail_net":7784.0},"d7":{"foreign_net":3087.0,"institution_net":1380.0,"retail_net":-4467.0},"d14":{"foreign_net":23371.0,"institution_net":11805.0,"retail_net":-35176.0},"d30":{"foreign_net":-80958.0,"institution_net":52841.0,"retail_net":28117.0}}},"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 1.79x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":52,"summary":"매출 -4.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-4.3,"unit":"%","percentile":44,"direction":"higher_better"},{"name":"영업이익 성장률","value":8.6,"unit":"%","percentile":61,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.0%","metrics":[{"name":"ROE","value":4.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":40.9,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.0,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":33,"summary":"유동비율 0.8x, 순차입금비율 3.1x","metrics":[{"name":"유동비율","value":0.81,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":3.12,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":5.2,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 1.79x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -4.3%"},"profitability":{"grade":"C","reason":"ROE 4.0%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.95,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.02,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.25,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":14.38,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.77,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.67,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 3.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 3.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":1.79,"current_pbr":0.3,"per_5y_high":4.03,"per_5y_low":1.75,"per_5y_avg":2.93,"per_percentile":11.1,"pbr_5y_high":0.75,"pbr_5y_low":0.38,"pbr_5y_avg":0.54,"pbr_percentile":0.0,"per_5y_median":3.0,"pbr_5y_median":0.52,"history":[{"quarter":"2024-Q2","per":3.54,"pbr":0.75},{"quarter":"2024-Q3","per":3.18,"pbr":0.66},{"quarter":"2024-Q4","per":2.88,"pbr":0.53},{"quarter":"2025-Q1","per":3.0,"pbr":0.52},{"quarter":"2025-Q2","per":4.03,"pbr":0.58},{"quarter":"2025-Q3","per":3.03,"pbr":0.52},{"quarter":"2025-Q4","per":2.5,"pbr":0.48},{"quarter":"2026-Q1","per":2.46,"pbr":0.48},{"quarter":"2026-Q2","per":1.75,"pbr":0.38},{"quarter":"현재","per":1.79,"pbr":0.3}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2525.3962,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2220.2834,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1915.4351,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1948.3097,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2141.6904,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2064.3381,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2205.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1843.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.54,"eps":713.93,"close":2525.4,"source":"reported"},{"date":"2024-07","per":3.16,"eps":713.93,"close":2253.14,"source":"reported"},{"date":"2024-08","per":3.38,"eps":713.93,"close":2412.74,"source":"reported"},{"date":"2024-09","per":3.18,"eps":698.44,"close":2220.28,"source":"reported"},{"date":"2024-10","per":2.99,"eps":698.44,"close":2088.85,"source":"reported"},{"date":"2024-11","per":2.72,"eps":698.44,"close":1901.09,"source":"reported"},{"date":"2024-12","per":2.88,"eps":664.56,"close":1915.44,"source":"reported"},{"date":"2025-01","per":3.3,"eps":664.56,"close":2190.04,"source":"reported"},{"date":"2025-02","per":3.27,"eps":664.56,"close":2175.53,"source":"reported"},{"date":"2025-03","per":3.0,"eps":649.46,"close":1948.31,"source":"reported"},{"date":"2025-04","per":3.35,"eps":649.46,"close":2175.53,"source":"reported"},{"date":"2025-05","per":3.38,"eps":649.46,"close":2194.87,"source":"reported"},{"date":"2025-06","per":4.03,"eps":530.93,"close":2141.69,"source":"reported"},{"date":"2025-07","per":4.34,"eps":530.93,"close":2306.06,"source":"reported"},{"date":"2025-08","per":4.12,"eps":530.93,"close":2185.2,"source":"reported"},{"date":"2025-09","per":3.03,"eps":681.0,"close":2064.34,"source":"reported"},{"date":"2025-10","per":3.17,"eps":681.0,"close":2156.19,"source":"reported"},{"date":"2025-11","per":2.93,"eps":681.0,"close":1996.65,"source":"reported"},{"date":"2025-12","per":2.5,"eps":823.27,"close":2060.0,"source":"reported"},{"date":"2026-01","per":3.01,"eps":823.27,"close":2475.0,"source":"reported"},{"date":"2026-02","per":3.04,"eps":823.27,"close":2500.0,"source":"reported"},{"date":"2026-03","per":2.46,"eps":898.02,"close":2205.0,"source":"reported"},{"date":"2026-04","per":2.63,"eps":898.02,"close":2360.0,"source":"reported"},{"date":"2026-05","per":2.32,"eps":898.02,"close":2085.0,"source":"reported"},{"date":"2026-06","per":1.75,"eps":1051.41,"close":1843.0,"source":"reported"},{"date":"2026-07","per":1.73,"eps":1051.41,"close":1818.0,"source":"reported"},{"date":"2026-08","per":1.95,"eps":1051.41,"close":2055.0,"source":"reported"},{"date":"2026-09","per":1.85,"eps":1051.41,"close":1947.0,"source":"reported"},{"date":"2026-10","per":1.76,"eps":1051.41,"close":1853.0,"source":"reported"}],"trailing_per_history_meta":{"avg":2.92,"std":0.68,"upper_1sd":3.6,"lower_1sd":2.25,"current":1.76,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.89,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 5%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":5.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":19.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":3.12,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.89,"summary":"배당수익률 2.89%","metrics":[{"name":"배당수익률","value":2.89,"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":"1.8배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"4.0%"}],"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":"2026-10-23T22:39:25.243787+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"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":0.040194697266925386,"dividend_yield":null,"eps":252.0,"revenue":141300022985.0,"operating_income":9173024772.0,"net_income":6901310993.0,"market_cap":null,"profit_margin":0.048841541899342956,"operating_margin":0.06491877763511604,"roa":0.009455374862976202,"gross_margin":0.1438249277932345,"total_equity":171697051160.0,"total_assets":729882325451.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":2.94,"pbr":0.43,"roe":0.04188150668723427,"dividend_yield":2.89,"eps":248.85,"revenue":147634909025.0,"operating_income":8443832417.0,"net_income":6820970425.0,"market_cap":66300000000.0,"profit_margin":0.04620160956542439,"operating_margin":0.0571940096875743,"roa":0.00911416819667809,"gross_margin":0.1353693890624186,"total_equity":162863539651.0,"total_assets":748391984634.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04763271870578211,"dividend_yield":null,"eps":267.56,"revenue":122713440860.0,"operating_income":7851054198.0,"net_income":7334064664.0,"market_cap":null,"profit_margin":0.059765781259179335,"operating_margin":0.06397876339362879,"roa":0.010322267584882514,"gross_margin":0.17293273593567132,"total_equity":153971153931.0,"total_assets":710509062441.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.05496709904844249,"dividend_yield":null,"eps":283.0,"revenue":96859481619.0,"operating_income":3896891819.0,"net_income":7757029352.0,"market_cap":null,"profit_margin":0.08008538991063914,"operating_margin":0.04023242488875332,"roa":0.016292644361758285,"gross_margin":0.13117100715009145,"total_equity":141121315956.0,"total_assets":476106221910.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02055745984122834,"dividend_yield":null,"eps":98.61,"revenue":103285037955.0,"operating_income":5004243750.0,"net_income":2702899807.0,"market_cap":null,"profit_margin":0.026169325785382582,"operating_margin":0.04845081000193161,"roa":0.0061741087662543015,"gross_margin":0.1263099779436006,"total_equity":131480242592.0,"total_assets":437779752403.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03570205407979141,"dividend_yield":null,"eps":174.1,"revenue":103323293062.0,"operating_income":7558544963.0,"net_income":4772036887.0,"market_cap":null,"profit_margin":0.0461854896953052,"operating_margin":0.07315431727930344,"roa":0.011037518875046257,"gross_margin":0.14904965934214776,"total_equity":133662810446.0,"total_assets":432346883482.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.026316003927417463,"dividend_yield":null,"eps":125.29,"revenue":84065202690.0,"operating_income":5213764157.0,"net_income":3434257684.0,"market_cap":null,"profit_margin":0.04085230956575714,"operating_margin":0.06202047922523126,"roa":0.008931283568523801,"gross_margin":0.1783367176224434,"total_equity":130500728510.0,"total_assets":384520058920.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.030248271575072042,"dividend_yield":null,"eps":132.93,"revenue":99729593806.0,"operating_income":7136360916.0,"net_income":3643781966.0,"market_cap":null,"profit_margin":0.03653661693527103,"operating_margin":0.07155710400146699,"roa":0.010194701066987761,"gross_margin":0.14855964433005284,"total_equity":120462485169.0,"total_assets":357419206513.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04950029244135796,"dividend_yield":null,"eps":217.14,"revenue":99892298945.0,"operating_income":9097508358.0,"net_income":5951830889.0,"market_cap":null,"profit_margin":0.05958247984939296,"operating_margin":0.09107317034528382,"roa":0.01734467066894096,"gross_margin":0.16684227304825897,"total_equity":120238297502.0,"total_assets":343150412170.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04609326432627129,"dividend_yield":null,"eps":189.2,"revenue":93674203679.0,"operating_income":7405947686.0,"net_income":5186017486.0,"market_cap":null,"profit_margin":0.05536227992683335,"operating_margin":0.07906069542238633,"roa":0.014218586167045806,"gross_margin":0.1516055392439244,"total_equity":112511395359.0,"total_assets":364735102708.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04093800597548088,"dividend_yield":null,"eps":159.17,"revenue":88560822278.0,"operating_income":3429616195.0,"net_income":4362867432.0,"market_cap":null,"profit_margin":0.0492640799822814,"operating_margin":0.03872611056200609,"roa":0.01376012576101552,"gross_margin":0.12418616409721497,"total_equity":106572543729.0,"total_assets":317065956211.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.039662672603901716,"dividend_yield":null,"eps":148.42,"revenue":89396510114.0,"operating_income":6998655117.0,"net_income":4068343971.0,"market_cap":null,"profit_margin":0.04550897977797988,"operating_margin":0.07828778895367607,"roa":0.013526897682893512,"gross_margin":0.145036627799741,"total_equity":102573621592.0,"total_assets":300759572991.0}],"current_price":1877.0,"change_pct":-1.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2071.0},{"date":"2016-10-25","close":2047.0},{"date":"2016-10-26","close":1971.0},{"date":"2016-10-27","close":2066.0},{"date":"2016-10-28","close":2043.0},{"date":"2016-10-31","close":1924.0},{"date":"2016-11-01","close":1967.0},{"date":"2016-11-02","close":1858.0},{"date":"2016-11-03","close":1900.0},{"date":"2016-11-04","close":1891.0},{"date":"2016-11-07","close":1967.0},{"date":"2016-11-08","close":1952.0},{"date":"2016-11-09","close":1825.0},{"date":"2016-11-10","close":1938.0},{"date":"2016-11-11","close":1938.0},{"date":"2016-11-14","close":1929.0},{"date":"2016-11-15","close":1938.0},{"date":"2016-11-16","close":1971.0},{"date":"2016-11-17","close":1981.0},{"date":"2016-11-18","close":1962.0},{"date":"2016-11-21","close":1957.0},{"date":"2016-11-22","close":1957.0},{"date":"2016-11-23","close":1919.0},{"date":"2016-11-24","close":1957.0},{"date":"2016-11-25","close":2019.0},{"date":"2016-11-28","close":2052.0},{"date":"2016-11-29","close":2038.0},{"date":"2016-11-30","close":2009.0},{"date":"2016-12-01","close":2000.0},{"date":"2016-12-02","close":1976.0},{"date":"2016-12-05","close":1919.0},{"date":"2016-12-06","close":1995.0},{"date":"2016-12-07","close":2095.0},{"date":"2016-12-08","close":2085.0},{"date":"2016-12-09","close":2114.0},{"date":"2016-12-12","close":2204.0},{"date":"2016-12-13","close":2156.0},{"date":"2016-12-14","close":2152.0},{"date":"2016-12-15","close":2199.0},{"date":"2016-12-16","close":2199.0},{"date":"2016-12-19","close":2194.0},{"date":"2016-12-20","close":2189.0},{"date":"2016-12-21","close":2170.0},{"date":"2016-12-22","close":2142.0},{"date":"2016-12-23","close":2133.0},{"date":"2016-12-26","close":2147.0},{"date":"2016-12-27","close":2199.0},{"date":"2016-12-28","close":2199.0},{"date":"2016-12-29","close":2242.0},{"date":"2017-01-02","close":2251.0},{"date":"2017-01-03","close":2265.0},{"date":"2017-01-04","close":2289.0},{"date":"2017-01-05","close":2284.0},{"date":"2017-01-06","close":2246.0},{"date":"2017-01-09","close":2223.0},{"date":"2017-01-10","close":2232.0},{"date":"2017-01-11","close":2246.0},{"date":"2017-01-12","close":2289.0},{"date":"2017-01-13","close":2298.0},{"date":"2017-01-16","close":2303.0},{"date":"2017-01-17","close":2303.0},{"date":"2017-01-18","close":2279.0},{"date":"2017-01-19","close":2284.0},{"date":"2017-01-20","close":2261.0},{"date":"2017-01-23","close":2322.0},{"date":"2017-01-24","close":2327.0},{"date":"2017-01-25","close":2351.0},{"date":"2017-01-26","close":2355.0},{"date":"2017-01-31","close":2322.0},{"date":"2017-02-01","close":2322.0},{"date":"2017-02-02","close":2322.0},{"date":"2017-02-03","close":2289.0},{"date":"2017-02-06","close":2270.0},{"date":"2017-02-07","close":2161.0},{"date":"2017-02-08","close":2104.0},{"date":"2017-02-09","close":2104.0},{"date":"2017-02-10","close":2161.0},{"date":"2017-02-13","close":2208.0},{"date":"2017-02-14","close":2185.0},{"date":"2017-02-15","close":2208.0},{"date":"2017-02-16","close":2246.0},{"date":"2017-02-17","close":2242.0},{"date":"2017-02-20","close":2256.0},{"date":"2017-02-21","close":2256.0},{"date":"2017-02-22","close":2237.0},{"date":"2017-02-23","close":2237.0},{"date":"2017-02-24","close":2232.0},{"date":"2017-02-27","close":2227.0},{"date":"2017-02-28","close":2256.0},{"date":"2017-03-02","close":2185.0},{"date":"2017-03-03","close":2114.0},{"date":"2017-03-06","close":2114.0},{"date":"2017-03-07","close":2090.0},{"date":"2017-03-08","close":2085.0},{"date":"2017-03-09","close":2038.0},{"date":"2017-03-10","close":2095.0},{"date":"2017-03-13","close":2199.0},{"date":"2017-03-14","close":2189.0},{"date":"2017-03-15","close":2204.0},{"date":"2017-03-16","close":2208.0},{"date":"2017-03-17","close":2218.0},{"date":"2017-03-20","close":2213.0},{"date":"2017-03-21","close":2180.0},{"date":"2017-03-22","close":2175.0},{"date":"2017-03-23","close":2152.0},{"date":"2017-03-24","close":2133.0},{"date":"2017-03-27","close":2114.0},{"date":"2017-03-28","close":2123.0},{"date":"2017-03-29","close":2118.0},{"date":"2017-03-30","close":2175.0},{"date":"2017-03-31","close":2204.0},{"date":"2017-04-03","close":2223.0},{"date":"2017-04-04","close":2223.0},{"date":"2017-04-05","close":2199.0},{"date":"2017-04-06","close":2204.0},{"date":"2017-04-07","close":2213.0},{"date":"2017-04-10","close":2218.0},{"date":"2017-04-11","close":2152.0},{"date":"2017-04-12","close":2128.0},{"date":"2017-04-13","close":2133.0},{"date":"2017-04-14","close":2137.0},{"date":"2017-04-17","close":2170.0},{"date":"2017-04-18","close":2156.0},{"date":"2017-04-19","close":2156.0},{"date":"2017-04-20","close":2156.0},{"date":"2017-04-21","close":2118.0},{"date":"2017-04-24","close":2137.0},{"date":"2017-04-25","close":2133.0},{"date":"2017-04-26","close":2128.0},{"date":"2017-04-27","close":2133.0},{"date":"2017-04-28","close":2118.0},{"date":"2017-05-02","close":2218.0},{"date":"2017-05-04","close":2256.0},{"date":"2017-05-08","close":2161.0},{"date":"2017-05-10","close":2128.0},{"date":"2017-05-11","close":2147.0},{"date":"2017-05-12","close":2147.0},{"date":"2017-05-15","close":2095.0},{"date":"2017-05-16","close":2057.0},{"date":"2017-05-17","close":2028.0},{"date":"2017-05-18","close":2028.0},{"date":"2017-05-19","close":2028.0},{"date":"2017-05-22","close":2028.0},{"date":"2017-05-23","close":2033.0},{"date":"2017-05-24","close":2199.0},{"date":"2017-05-25","close":2175.0},{"date":"2017-05-26","close":2194.0},{"date":"2017-05-29","close":2076.0},{"date":"2017-05-30","close":2123.0},{"date":"2017-05-31","close":2152.0},{"date":"2017-06-01","close":2180.0},{"date":"2017-06-02","close":2185.0},{"date":"2017-06-05","close":2199.0},{"date":"2017-06-07","close":2161.0},{"date":"2017-06-08","close":2085.0},{"date":"2017-06-09","close":2085.0},{"date":"2017-06-12","close":2085.0},{"date":"2017-06-13","close":2080.0},{"date":"2017-06-14","close":2080.0},{"date":"2017-06-15","close":2099.0},{"date":"2017-06-16","close":2095.0},{"date":"2017-06-19","close":2090.0},{"date":"2017-06-20","close":2061.0},{"date":"2017-06-21","close":2071.0},{"date":"2017-06-22","close":2033.0},{"date":"2017-06-23","close":2066.0},{"date":"2017-06-26","close":2052.0},{"date":"2017-06-27","close":2033.0},{"date":"2017-06-28","close":2028.0},{"date":"2017-06-29","close":2009.0},{"date":"2017-06-30","close":2005.0},{"date":"2017-07-03","close":1990.0},{"date":"2017-07-04","close":1986.0},{"date":"2017-07-05","close":2038.0},{"date":"2017-07-06","close":2033.0},{"date":"2017-07-07","close":2033.0},{"date":"2017-07-10","close":2028.0},{"date":"2017-07-11","close":2000.0},{"date":"2017-07-12","close":1990.0},{"date":"2017-07-13","close":1952.0},{"date":"2017-07-14","close":1910.0},{"date":"2017-07-17","close":1971.0},{"date":"2017-07-18","close":1986.0},{"date":"2017-07-19","close":2014.0},{"date":"2017-07-20","close":1981.0},{"date":"2017-07-21","close":1919.0},{"date":"2017-07-24","close":1919.0},{"date":"2017-07-25","close":1910.0},{"date":"2017-07-26","close":1915.0},{"date":"2017-07-27","close":1915.0},{"date":"2017-07-28","close":1910.0},{"date":"2017-07-31","close":1905.0},{"date":"2017-08-01","close":1896.0},{"date":"2017-08-02","close":1948.0},{"date":"2017-08-03","close":1905.0},{"date":"2017-08-04","close":1938.0},{"date":"2017-08-07","close":1915.0},{"date":"2017-08-08","close":1915.0},{"date":"2017-08-09","close":1905.0},{"date":"2017-08-10","close":1877.0},{"date":"2017-08-11","close":1843.0},{"date":"2017-08-14","close":1825.0},{"date":"2017-08-16","close":1848.0},{"date":"2017-08-17","close":1862.0},{"date":"2017-08-18","close":1891.0},{"date":"2017-08-21","close":1900.0},{"date":"2017-08-22","close":1881.0},{"date":"2017-08-23","close":1877.0},{"date":"2017-08-24","close":1896.0},{"date":"2017-08-25","close":1886.0},{"date":"2017-08-28","close":1896.0},{"date":"2017-08-29","close":1962.0},{"date":"2017-08-30","close":1971.0},{"date":"2017-08-31","close":1981.0},{"date":"2017-09-01","close":1990.0},{"date":"2017-09-04","close":1962.0},{"date":"2017-09-05","close":1981.0},{"date":"2017-09-06","close":1971.0},{"date":"2017-09-07","close":1952.0},{"date":"2017-09-08","close":1962.0},{"date":"2017-09-11","close":1971.0},{"date":"2017-09-12","close":1986.0},{"date":"2017-09-13","close":2000.0},{"date":"2017-09-14","close":2009.0},{"date":"2017-09-15","close":1957.0},{"date":"2017-09-18","close":1995.0},{"date":"2017-09-19","close":1990.0},{"date":"2017-09-20","close":1957.0},{"date":"2017-09-21","close":1952.0},{"date":"2017-09-22","close":1943.0},{"date":"2017-09-25","close":1910.0},{"date":"2017-09-26","close":1910.0},{"date":"2017-09-27","close":1924.0},{"date":"2017-09-28","close":1995.0},{"date":"2017-09-29","close":2000.0},{"date":"2017-10-10","close":2005.0},{"date":"2017-10-11","close":2009.0},{"date":"2017-10-12","close":1976.0},{"date":"2017-10-13","close":1934.0},{"date":"2017-10-16","close":1957.0},{"date":"2017-10-17","close":1952.0},{"date":"2017-10-18","close":1929.0},{"date":"2017-10-19","close":1929.0},{"date":"2017-10-20","close":1924.0},{"date":"2017-10-23","close":1915.0},{"date":"2017-10-24","close":1919.0},{"date":"2017-10-25","close":1943.0},{"date":"2017-10-26","close":1929.0},{"date":"2017-10-27","close":1938.0},{"date":"2017-10-30","close":1924.0},{"date":"2017-10-31","close":1915.0},{"date":"2017-11-01","close":1924.0},{"date":"2017-11-02","close":1919.0},{"date":"2017-11-03","close":1919.0},{"date":"2017-11-06","close":1896.0},{"date":"2017-11-07","close":1900.0},{"date":"2017-11-08","close":1934.0},{"date":"2017-11-09","close":1929.0},{"date":"2017-11-10","close":1929.0},{"date":"2017-11-13","close":1910.0},{"date":"2017-11-14","close":1900.0},{"date":"2017-11-15","close":1896.0},{"date":"2017-11-16","close":1910.0},{"date":"2017-11-17","close":1915.0},{"date":"2017-11-20","close":1938.0},{"date":"2017-11-21","close":1943.0},{"date":"2017-11-22","close":1957.0},{"date":"2017-11-23","close":1976.0},{"date":"2017-11-24","close":1990.0},{"date":"2017-11-27","close":1995.0},{"date":"2017-11-28","close":1995.0},{"date":"2017-11-29","close":2000.0},{"date":"2017-11-30","close":2005.0},{"date":"2017-12-01","close":2009.0},{"date":"2017-12-04","close":2005.0},{"date":"2017-12-05","close":2014.0},{"date":"2017-12-06","close":2028.0},{"date":"2017-12-07","close":2024.0},{"date":"2017-12-08","close":2000.0},{"date":"2017-12-11","close":2009.0},{"date":"2017-12-12","close":2024.0},{"date":"2017-12-13","close":1990.0},{"date":"2017-12-14","close":1971.0},{"date":"2017-12-15","close":1952.0},{"date":"2017-12-18","close":1967.0},{"date":"2017-12-19","close":1962.0},{"date":"2017-12-20","close":1976.0},{"date":"2017-12-21","close":1990.0},{"date":"2017-12-22","close":2005.0},{"date":"2017-12-26","close":2009.0},{"date":"2017-12-27","close":1962.0},{"date":"2017-12-28","close":1971.0},{"date":"2018-01-02","close":1668.1586},{"date":"2018-01-03","close":1655.9822},{"date":"2018-01-04","close":1660.041},{"date":"2018-01-05","close":1668.1586},{"date":"2018-01-08","close":1655.9822},{"date":"2018-01-09","close":1651.9235},{"date":"2018-01-10","close":1676.2761},{"date":"2018-01-11","close":1651.9235},{"date":"2018-01-12","close":1635.6884},{"date":"2018-01-15","close":1627.5707},{"date":"2018-01-16","close":1627.5707},{"date":"2018-01-17","close":1623.512},{"date":"2018-01-18","close":1619.4531},{"date":"2018-01-19","close":1599.1593},{"date":"2018-01-22","close":1623.512},{"date":"2018-01-23","close":1643.8057},{"date":"2018-01-24","close":1623.512},{"date":"2018-01-25","close":1627.5707},{"date":"2018-01-26","close":1643.8057},{"date":"2018-01-29","close":1651.9235},{"date":"2018-01-30","close":1631.6294},{"date":"2018-01-31","close":1619.4531},{"date":"2018-02-01","close":1647.8646},{"date":"2018-02-02","close":1647.8646},{"date":"2018-02-05","close":1611.3357},{"date":"2018-02-06","close":1574.8065},{"date":"2018-02-07","close":1591.0416},{"date":"2018-02-08","close":1607.2766},{"date":"2018-02-09","close":1599.1593},{"date":"2018-02-12","close":1586.9829},{"date":"2018-02-13","close":1570.7478},{"date":"2018-02-14","close":1550.454},{"date":"2018-02-19","close":1570.7478},{"date":"2018-02-20","close":1550.454},{"date":"2018-02-21","close":1566.689},{"date":"2018-02-22","close":1550.454},{"date":"2018-02-23","close":1562.6304},{"date":"2018-02-26","close":1558.5714},{"date":"2018-02-27","close":1546.3951},{"date":"2018-02-28","close":1542.3362},{"date":"2018-03-02","close":1542.3362},{"date":"2018-03-05","close":1546.3951},{"date":"2018-03-06","close":1550.454},{"date":"2018-03-07","close":1526.1011},{"date":"2018-03-08","close":1534.219},{"date":"2018-03-09","close":1542.3362},{"date":"2018-03-12","close":1542.3362},{"date":"2018-03-13","close":1542.3362},{"date":"2018-03-14","close":1550.454},{"date":"2018-03-15","close":1554.5126},{"date":"2018-03-16","close":1550.454},{"date":"2018-03-19","close":1611.3357},{"date":"2018-03-20","close":1611.3357},{"date":"2018-03-21","close":1586.9829},{"date":"2018-03-22","close":1586.9829},{"date":"2018-03-23","close":1558.5714},{"date":"2018-03-26","close":1570.7478},{"date":"2018-03-27","close":1542.3362},{"date":"2018-03-28","close":1534.219},{"date":"2018-03-29","close":1534.219},{"date":"2018-03-30","close":1542.3362},{"date":"2018-04-02","close":1526.1011},{"date":"2018-04-03","close":1522.0425},{"date":"2018-04-04","close":1517.9836},{"date":"2018-04-05","close":1542.3362},{"date":"2018-04-06","close":1517.9836},{"date":"2018-04-09","close":1517.9836},{"date":"2018-04-10","close":1513.9249},{"date":"2018-04-11","close":1513.9249},{"date":"2018-04-12","close":1513.9249},{"date":"2018-04-13","close":1522.0425},{"date":"2018-04-16","close":1570.7478},{"date":"2018-04-17","close":1550.454},{"date":"2018-04-18","close":1558.5714},{"date":"2018-04-19","close":1562.6304},{"date":"2018-04-20","close":1570.7478},{"date":"2018-04-23","close":1615.3943},{"date":"2018-04-24","close":1591.0416},{"date":"2018-04-25","close":1578.8655},{"date":"2018-04-26","close":1599.1593},{"date":"2018-04-27","close":1603.2179},{"date":"2018-04-30","close":1586.9829},{"date":"2018-05-02","close":1668.1586},{"date":"2018-05-03","close":1651.9235},{"date":"2018-05-04","close":1639.7471},{"date":"2018-05-08","close":1599.1593},{"date":"2018-05-09","close":1607.2766},{"date":"2018-05-10","close":1623.512},{"date":"2018-05-11","close":1639.7471},{"date":"2018-05-14","close":1639.7471},{"date":"2018-05-15","close":1651.9235},{"date":"2018-05-16","close":1623.512},{"date":"2018-05-17","close":1716.8638},{"date":"2018-05-18","close":1720.9225},{"date":"2018-05-21","close":1741.2164},{"date":"2018-05-23","close":1712.8052},{"date":"2018-05-24","close":1660.041},{"date":"2018-05-25","close":1591.0416},{"date":"2018-05-28","close":1643.8057},{"date":"2018-05-29","close":1635.6884},{"date":"2018-05-30","close":1623.512},{"date":"2018-05-31","close":1635.6884},{"date":"2018-06-01","close":1639.7471},{"date":"2018-06-04","close":1639.7471},{"date":"2018-06-05","close":1655.9822},{"date":"2018-06-07","close":1655.9822},{"date":"2018-06-08","close":1680.3347},{"date":"2018-06-11","close":1651.9235},{"date":"2018-06-12","close":1639.7471},{"date":"2018-06-14","close":1599.1593},{"date":"2018-06-15","close":1619.4531},{"date":"2018-06-18","close":1599.1593},{"date":"2018-06-19","close":1550.454},{"date":"2018-06-20","close":1562.6304},{"date":"2018-06-21","close":2029.3901},{"date":"2018-06-22","close":1822.3921},{"date":"2018-06-25","close":1826.4509},{"date":"2018-06-26","close":1753.3928},{"date":"2018-06-27","close":1867.0387},{"date":"2018-06-28","close":2041.566},{"date":"2018-06-29","close":2017.2137},{"date":"2018-07-02","close":2041.566},{"date":"2018-07-03","close":1907.6267},{"date":"2018-07-04","close":2183.6235},{"date":"2018-07-05","close":2195.7998},{"date":"2018-07-06","close":2126.8008},{"date":"2018-07-09","close":1968.5081},{"date":"2018-07-10","close":2074.0369},{"date":"2018-07-11","close":1956.3319},{"date":"2018-07-12","close":1923.8613},{"date":"2018-07-13","close":1948.214},{"date":"2018-07-16","close":2126.8008},{"date":"2018-07-17","close":1798.0396},{"date":"2018-07-18","close":1749.334},{"date":"2018-07-19","close":1668.1586},{"date":"2018-07-20","close":1586.9829},{"date":"2018-07-23","close":1489.572},{"date":"2018-07-24","close":1501.7484},{"date":"2018-07-25","close":1469.2783},{"date":"2018-07-26","close":1489.572},{"date":"2018-07-27","close":1530.16},{"date":"2018-07-30","close":1546.3951},{"date":"2018-07-31","close":1477.3959},{"date":"2018-08-01","close":1488.6218},{"date":"2018-08-02","close":1492.8872},{"date":"2018-08-03","close":1535.5411},{"date":"2018-08-06","close":1539.8066},{"date":"2018-08-07","close":1552.6027},{"date":"2018-08-08","close":1578.1951},{"date":"2018-08-09","close":1586.7258},{"date":"2018-08-10","close":1552.6027},{"date":"2018-08-13","close":1467.2949},{"date":"2018-08-14","close":1484.3564},{"date":"2018-08-16","close":1552.6027},{"date":"2018-08-17","close":1556.868},{"date":"2018-08-20","close":1573.9297},{"date":"2018-08-21","close":1578.1951},{"date":"2018-08-22","close":1556.868},{"date":"2018-08-23","close":1535.5411},{"date":"2018-08-24","close":1531.2759},{"date":"2018-08-27","close":1552.6027},{"date":"2018-08-28","close":1527.0103},{"date":"2018-08-29","close":1544.0721},{"date":"2018-08-30","close":1556.868},{"date":"2018-08-31","close":1544.0721},{"date":"2018-09-03","close":1527.0103},{"date":"2018-09-04","close":1531.2759},{"date":"2018-09-05","close":1531.2759},{"date":"2018-09-06","close":1748.8108},{"date":"2018-09-07","close":1680.5646},{"date":"2018-09-10","close":1731.7491},{"date":"2018-09-11","close":1701.8915},{"date":"2018-09-12","close":1667.7683},{"date":"2018-09-13","close":1654.9719},{"date":"2018-09-14","close":1706.1567},{"date":"2018-09-17","close":1642.1759},{"date":"2018-09-18","close":1646.4413},{"date":"2018-09-19","close":1753.0762},{"date":"2018-09-20","close":1706.1567},{"date":"2018-09-21","close":1676.2991},{"date":"2018-09-27","close":1599.5219},{"date":"2018-09-28","close":1620.8489},{"date":"2018-10-01","close":1595.2566},{"date":"2018-10-02","close":1659.2374},{"date":"2018-10-04","close":1544.0721},{"date":"2018-10-05","close":1484.3564},{"date":"2018-10-08","close":1497.1527},{"date":"2018-10-10","close":1407.5796},{"date":"2018-10-11","close":1330.8022},{"date":"2018-10-12","close":1364.9255},{"date":"2018-10-15","close":1364.9255},{"date":"2018-10-16","close":1394.7832},{"date":"2018-10-17","close":1407.5796},{"date":"2018-10-18","close":1424.6409},{"date":"2018-10-19","close":1420.3755},{"date":"2018-10-22","close":1416.1101},{"date":"2018-10-23","close":1339.3331},{"date":"2018-10-24","close":1364.9255},{"date":"2018-10-25","close":1262.5562},{"date":"2018-10-26","close":1190.0443},{"date":"2018-10-29","close":1083.4097},{"date":"2018-10-30","close":1151.656},{"date":"2018-10-31","close":1172.9828},{"date":"2018-11-01","close":1190.0443},{"date":"2018-11-02","close":1219.9022},{"date":"2018-11-05","close":1219.9022},{"date":"2018-11-06","close":1177.2483},{"date":"2018-11-07","close":1177.2483},{"date":"2018-11-08","close":1215.6367},{"date":"2018-11-09","close":1275.3522},{"date":"2018-11-12","close":1271.0868},{"date":"2018-11-13","close":1224.1676},{"date":"2018-11-14","close":1211.3715},{"date":"2018-11-15","close":1241.2292},{"date":"2018-11-16","close":1236.9636},{"date":"2018-11-19","close":1271.0868},{"date":"2018-11-20","close":1245.4943},{"date":"2018-11-21","close":1254.0253},{"date":"2018-11-22","close":1219.9022},{"date":"2018-11-23","close":1172.9828},{"date":"2018-11-26","close":1211.3715},{"date":"2018-11-27","close":1215.6367},{"date":"2018-11-28","close":1207.1058},{"date":"2018-11-29","close":1224.1676},{"date":"2018-11-30","close":1211.3715},{"date":"2018-12-03","close":1236.9636},{"date":"2018-12-04","close":1279.6176},{"date":"2018-12-05","close":1275.3522},{"date":"2018-12-06","close":1224.1676},{"date":"2018-12-07","close":1236.9636},{"date":"2018-12-10","close":1198.5751},{"date":"2018-12-11","close":1185.7788},{"date":"2018-12-12","close":1245.4943},{"date":"2018-12-13","close":1279.6176},{"date":"2018-12-14","close":1271.0868},{"date":"2018-12-17","close":1326.5369},{"date":"2018-12-18","close":1390.5178},{"date":"2018-12-19","close":1352.1293},{"date":"2018-12-20","close":1356.3945},{"date":"2018-12-21","close":1326.5369},{"date":"2018-12-24","close":1288.1483},{"date":"2018-12-26","close":1279.6176},{"date":"2018-12-27","close":1305.7321},{"date":"2018-12-28","close":1340.5518},{"date":"2019-01-02","close":1344.9043},{"date":"2019-01-03","close":1327.4944},{"date":"2019-01-04","close":1301.3796},{"date":"2019-01-07","close":1336.1992},{"date":"2019-01-08","close":1331.8469},{"date":"2019-01-09","close":1349.2566},{"date":"2019-01-10","close":1327.4944},{"date":"2019-01-11","close":1357.9614},{"date":"2019-01-14","close":1362.314},{"date":"2019-01-15","close":1388.4285},{"date":"2019-01-16","close":1401.486},{"date":"2019-01-17","close":1371.0188},{"date":"2019-01-18","close":1510.2969},{"date":"2019-01-21","close":1867.197},{"date":"2019-01-22","close":1784.5007},{"date":"2019-01-23","close":1784.5007},{"date":"2019-01-24","close":1727.9189},{"date":"2019-01-25","close":1732.2714},{"date":"2019-01-28","close":1697.4519},{"date":"2019-01-29","close":1723.5665},{"date":"2019-01-30","close":1714.8618},{"date":"2019-01-31","close":1671.3372},{"date":"2019-02-01","close":1649.575},{"date":"2019-02-07","close":1662.6324},{"date":"2019-02-08","close":1671.3372},{"date":"2019-02-11","close":1684.3945},{"date":"2019-02-12","close":1649.575},{"date":"2019-02-13","close":1649.575},{"date":"2019-02-14","close":1632.1653},{"date":"2019-02-15","close":1632.1653},{"date":"2019-02-18","close":1614.7555},{"date":"2019-02-19","close":1645.2227},{"date":"2019-02-20","close":1601.6982},{"date":"2019-02-21","close":1584.2883},{"date":"2019-02-22","close":1558.1738},{"date":"2019-02-25","close":1566.8787},{"date":"2019-02-26","close":1553.8214},{"date":"2019-02-27","close":1606.0507},{"date":"2019-02-28","close":1510.2969},{"date":"2019-03-04","close":1532.0592},{"date":"2019-03-05","close":1588.6409},{"date":"2019-03-06","close":1588.6409},{"date":"2019-03-07","close":1579.9359},{"date":"2019-03-08","close":1606.0507},{"date":"2019-03-11","close":1532.0592},{"date":"2019-03-12","close":1549.4688},{"date":"2019-03-13","close":1592.9934},{"date":"2019-03-14","close":1627.8129},{"date":"2019-03-15","close":1571.2312},{"date":"2019-03-18","close":1540.7642},{"date":"2019-03-19","close":1536.4116},{"date":"2019-03-20","close":1514.6494},{"date":"2019-03-21","close":1453.7153},{"date":"2019-03-22","close":1453.7153},{"date":"2019-03-25","close":1440.658},{"date":"2019-03-26","close":1479.8298},{"date":"2019-03-27","close":1462.4202},{"date":"2019-03-28","close":1449.3628},{"date":"2019-03-29","close":1453.7153},{"date":"2019-04-01","close":1514.6494},{"date":"2019-04-02","close":1497.2396},{"date":"2019-04-03","close":1510.2969},{"date":"2019-04-04","close":1505.9446},{"date":"2019-04-05","close":1510.2969},{"date":"2019-04-08","close":1523.3544},{"date":"2019-04-09","close":1514.6494},{"date":"2019-04-10","close":1558.1738},{"date":"2019-04-11","close":1614.7555},{"date":"2019-04-12","close":1632.1653},{"date":"2019-04-15","close":1601.6982},{"date":"2019-04-16","close":1597.3457},{"date":"2019-04-17","close":1588.6409},{"date":"2019-04-18","close":1562.5264},{"date":"2019-04-19","close":1632.1653},{"date":"2019-04-22","close":1579.9359},{"date":"2019-04-23","close":1588.6409},{"date":"2019-04-24","close":1588.6409},{"date":"2019-04-25","close":1562.5264},{"date":"2019-04-26","close":1519.0018},{"date":"2019-04-29","close":1566.8787},{"date":"2019-04-30","close":1549.4688},{"date":"2019-05-02","close":1588.6409},{"date":"2019-05-03","close":1592.9934},{"date":"2019-05-07","close":1575.5837},{"date":"2019-05-08","close":1558.1738},{"date":"2019-05-09","close":1505.9446},{"date":"2019-05-10","close":1514.6494},{"date":"2019-05-13","close":1475.4774},{"date":"2019-05-14","close":1510.2969},{"date":"2019-05-15","close":1540.7642},{"date":"2019-05-16","close":1475.4774},{"date":"2019-05-17","close":1431.9531},{"date":"2019-05-20","close":1392.7811},{"date":"2019-05-21","close":1436.3055},{"date":"2019-05-22","close":1414.5432},{"date":"2019-05-23","close":1392.7811},{"date":"2019-05-24","close":1349.2566},{"date":"2019-05-27","close":1349.2566},{"date":"2019-05-28","close":1392.7811},{"date":"2019-05-29","close":1375.3712},{"date":"2019-05-30","close":1371.0188},{"date":"2019-05-31","close":1366.6664},{"date":"2019-06-03","close":1353.6089},{"date":"2019-06-04","close":1362.314},{"date":"2019-06-05","close":1405.8383},{"date":"2019-06-07","close":1431.9531},{"date":"2019-06-10","close":1449.3628},{"date":"2019-06-11","close":1449.3628},{"date":"2019-06-12","close":1431.9531},{"date":"2019-06-13","close":1458.0675},{"date":"2019-06-14","close":1431.9531},{"date":"2019-06-17","close":1475.4774},{"date":"2019-06-18","close":1453.7153},{"date":"2019-06-19","close":1497.2396},{"date":"2019-06-20","close":1488.5348},{"date":"2019-06-21","close":1471.1251},{"date":"2019-06-24","close":1449.3628},{"date":"2019-06-25","close":1445.0103},{"date":"2019-06-26","close":1445.0103},{"date":"2019-06-27","close":1479.8298},{"date":"2019-06-28","close":1492.8871},{"date":"2019-07-01","close":1440.658},{"date":"2019-07-02","close":1466.7726},{"date":"2019-07-03","close":1431.9531},{"date":"2019-07-04","close":1492.8871},{"date":"2019-07-05","close":1458.0675},{"date":"2019-07-08","close":1379.7238},{"date":"2019-07-09","close":1371.0188},{"date":"2019-07-10","close":1418.8956},{"date":"2019-07-11","close":1401.486},{"date":"2019-07-12","close":1453.7153},{"date":"2019-07-15","close":1401.486},{"date":"2019-07-16","close":1401.486},{"date":"2019-07-17","close":1384.0762},{"date":"2019-07-18","close":1414.5432},{"date":"2019-07-19","close":1423.2482},{"date":"2019-07-22","close":1414.5432},{"date":"2019-07-23","close":1397.1333},{"date":"2019-07-24","close":1423.2482},{"date":"2019-07-25","close":1366.6664},{"date":"2019-07-26","close":1336.1992},{"date":"2019-07-29","close":1214.3308},{"date":"2019-07-30","close":1288.3225},{"date":"2019-07-31","close":1305.7321},{"date":"2019-08-01","close":1262.2078},{"date":"2019-08-02","close":1266.5602},{"date":"2019-08-05","close":1183.8639},{"date":"2019-08-06","close":1205.6261},{"date":"2019-08-07","close":1209.9785},{"date":"2019-08-08","close":1244.7981},{"date":"2019-08-09","close":1253.5029},{"date":"2019-08-12","close":1262.2078},{"date":"2019-08-13","close":1331.8469},{"date":"2019-08-14","close":1301.3796},{"date":"2019-08-16","close":1344.9043},{"date":"2019-08-19","close":1340.5518},{"date":"2019-08-20","close":1344.9043},{"date":"2019-08-21","close":1362.314},{"date":"2019-08-22","close":1336.1992},{"date":"2019-08-23","close":1318.7894},{"date":"2019-08-26","close":1288.3225},{"date":"2019-08-27","close":1344.9043},{"date":"2019-08-28","close":1340.5518},{"date":"2019-08-29","close":1314.4371},{"date":"2019-08-30","close":1323.142},{"date":"2019-09-02","close":1392.7811},{"date":"2019-09-03","close":1362.314},{"date":"2019-09-04","close":1384.0762},{"date":"2019-09-05","close":1375.3712},{"date":"2019-09-06","close":1353.6089},{"date":"2019-09-09","close":1410.1907},{"date":"2019-09-10","close":1366.6664},{"date":"2019-09-11","close":1388.4285},{"date":"2019-09-16","close":1436.3055},{"date":"2019-09-17","close":1431.9531},{"date":"2019-09-18","close":1436.3055},{"date":"2019-09-19","close":1431.9531},{"date":"2019-09-20","close":1431.9531},{"date":"2019-09-23","close":1436.3055},{"date":"2019-09-24","close":1453.7153},{"date":"2019-09-25","close":1423.2482},{"date":"2019-09-26","close":1431.9531},{"date":"2019-09-27","close":1431.9531},{"date":"2019-09-30","close":1418.8956},{"date":"2019-10-01","close":1401.486},{"date":"2019-10-02","close":1405.8383},{"date":"2019-10-04","close":1371.0188},{"date":"2019-10-07","close":1379.7238},{"date":"2019-10-08","close":1384.0762},{"date":"2019-10-10","close":1392.7811},{"date":"2019-10-11","close":1375.3712},{"date":"2019-10-14","close":1397.1333},{"date":"2019-10-15","close":1475.4774},{"date":"2019-10-16","close":1423.2482},{"date":"2019-10-17","close":1445.0103},{"date":"2019-10-18","close":1423.2482},{"date":"2019-10-21","close":1449.3628},{"date":"2019-10-22","close":1445.0103},{"date":"2019-10-23","close":1418.8956},{"date":"2019-10-24","close":1418.8956},{"date":"2019-10-25","close":1405.8383},{"date":"2019-10-28","close":1410.1907},{"date":"2019-10-29","close":1418.8956},{"date":"2019-10-30","close":1405.8383},{"date":"2019-10-31","close":1414.5432},{"date":"2019-11-01","close":1436.3055},{"date":"2019-11-04","close":1471.1251},{"date":"2019-11-05","close":1453.7153},{"date":"2019-11-06","close":1479.8298},{"date":"2019-11-07","close":1479.8298},{"date":"2019-11-08","close":1462.4202},{"date":"2019-11-11","close":1523.3544},{"date":"2019-11-12","close":1514.6494},{"date":"2019-11-13","close":1545.1165},{"date":"2019-11-14","close":1479.8298},{"date":"2019-11-15","close":1505.9446},{"date":"2019-11-18","close":1532.0592},{"date":"2019-11-19","close":1497.2396},{"date":"2019-11-20","close":1501.592},{"date":"2019-11-21","close":1462.4202},{"date":"2019-11-22","close":1445.0103},{"date":"2019-11-25","close":1479.8298},{"date":"2019-11-26","close":1488.5348},{"date":"2019-11-27","close":1458.0675},{"date":"2019-11-28","close":1484.1825},{"date":"2019-11-29","close":1453.7153},{"date":"2019-12-02","close":1440.658},{"date":"2019-12-03","close":1475.4774},{"date":"2019-12-04","close":1462.4202},{"date":"2019-12-05","close":1431.9531},{"date":"2019-12-06","close":1453.7153},{"date":"2019-12-09","close":1484.1825},{"date":"2019-12-10","close":1453.7153},{"date":"2019-12-11","close":1440.658},{"date":"2019-12-12","close":1471.1251},{"date":"2019-12-13","close":1514.6494},{"date":"2019-12-16","close":1466.7726},{"date":"2019-12-17","close":1462.4202},{"date":"2019-12-18","close":1579.9359},{"date":"2019-12-19","close":1632.1653},{"date":"2019-12-20","close":1558.1738},{"date":"2019-12-23","close":1519.0018},{"date":"2019-12-24","close":1492.8871},{"date":"2019-12-26","close":1545.1165},{"date":"2019-12-27","close":1571.6802},{"date":"2019-12-30","close":1611.5256},{"date":"2020-01-02","close":1598.2438},{"date":"2020-01-03","close":1584.9619},{"date":"2020-01-06","close":1691.2164},{"date":"2020-01-07","close":1629.2345},{"date":"2020-01-08","close":1536.2621},{"date":"2020-01-09","close":1589.3892},{"date":"2020-01-10","close":1664.6527},{"date":"2020-01-13","close":1669.08},{"date":"2020-01-14","close":1655.7982},{"date":"2020-01-15","close":1695.6437},{"date":"2020-01-16","close":1660.2253},{"date":"2020-01-17","close":1642.5164},{"date":"2020-01-20","close":1629.2345},{"date":"2020-01-21","close":1624.8074},{"date":"2020-01-22","close":1646.9437},{"date":"2020-01-23","close":1660.2253},{"date":"2020-01-28","close":1607.0981},{"date":"2020-01-29","close":1629.2345},{"date":"2020-01-30","close":1602.671},{"date":"2020-01-31","close":1558.3984},{"date":"2020-02-03","close":1558.3984},{"date":"2020-02-04","close":1580.5345},{"date":"2020-02-05","close":1576.1074},{"date":"2020-02-06","close":1615.9528},{"date":"2020-02-07","close":1611.5256},{"date":"2020-02-10","close":1651.3711},{"date":"2020-02-11","close":1704.4982},{"date":"2020-02-12","close":1735.4891},{"date":"2020-02-13","close":1669.08},{"date":"2020-02-14","close":1700.0708},{"date":"2020-02-17","close":1677.9347},{"date":"2020-02-18","close":1669.08},{"date":"2020-02-19","close":1731.0618},{"date":"2020-02-20","close":1673.5072},{"date":"2020-02-21","close":1584.9619},{"date":"2020-02-24","close":1491.9893},{"date":"2020-02-25","close":1527.4075},{"date":"2020-02-26","close":1496.4166},{"date":"2020-02-27","close":1421.153},{"date":"2020-02-28","close":1354.7439},{"date":"2020-03-02","close":1372.4531},{"date":"2020-03-03","close":1376.8804},{"date":"2020-03-04","close":1416.7257},{"date":"2020-03-05","close":1434.4348},{"date":"2020-03-06","close":1385.7349},{"date":"2020-03-09","close":1385.7349},{"date":"2020-03-10","close":1332.6078},{"date":"2020-03-11","close":1266.1987},{"date":"2020-03-12","close":1266.1987},{"date":"2020-03-13","close":1075.826},{"date":"2020-03-16","close":1035.9807},{"date":"2020-03-17","close":1004.9899},{"date":"2020-03-18","close":969.5717},{"date":"2020-03-19","close":805.7628},{"date":"2020-03-20","close":844.7227},{"date":"2020-03-23","close":796.9082},{"date":"2020-03-24","close":842.0663},{"date":"2020-03-25","close":969.5717},{"date":"2020-03-26","close":978.4264},{"date":"2020-03-27","close":978.4264},{"date":"2020-03-30","close":991.708},{"date":"2020-03-31","close":1018.2717},{"date":"2020-04-01","close":1004.9899},{"date":"2020-04-02","close":1022.6989},{"date":"2020-04-03","close":1022.6989},{"date":"2020-04-06","close":1084.6805},{"date":"2020-04-07","close":1128.9534},{"date":"2020-04-08","close":1204.2169},{"date":"2020-04-09","close":1204.2169},{"date":"2020-04-10","close":1221.9259},{"date":"2020-04-13","close":1221.9259},{"date":"2020-04-14","close":1252.917},{"date":"2020-04-16","close":1235.2078},{"date":"2020-04-17","close":1301.6167},{"date":"2020-04-20","close":1288.3351},{"date":"2020-04-21","close":1239.6351},{"date":"2020-04-22","close":1239.6351},{"date":"2020-04-23","close":1221.9259},{"date":"2020-04-24","close":1195.3624},{"date":"2020-04-27","close":1208.6442},{"date":"2020-04-28","close":1221.9259},{"date":"2020-04-29","close":1230.7804},{"date":"2020-05-04","close":1244.0623},{"date":"2020-05-06","close":1244.0623},{"date":"2020-05-07","close":1266.1987},{"date":"2020-05-08","close":1275.0531},{"date":"2020-05-11","close":1257.3441},{"date":"2020-05-12","close":1213.0715},{"date":"2020-05-13","close":1217.4988},{"date":"2020-05-14","close":1186.5079},{"date":"2020-05-15","close":1177.6532},{"date":"2020-05-18","close":1244.0623},{"date":"2020-05-19","close":1270.6259},{"date":"2020-05-20","close":1310.4713},{"date":"2020-05-21","close":1323.7531},{"date":"2020-05-22","close":1279.4805},{"date":"2020-05-25","close":1328.1805},{"date":"2020-05-26","close":1328.1805},{"date":"2020-05-27","close":1376.8804},{"date":"2020-05-28","close":1314.8986},{"date":"2020-05-29","close":1301.6167},{"date":"2020-06-01","close":1328.1805},{"date":"2020-06-02","close":1359.1713},{"date":"2020-06-03","close":1345.8895},{"date":"2020-06-04","close":1345.8895},{"date":"2020-06-05","close":1399.0166},{"date":"2020-06-08","close":1376.8804},{"date":"2020-06-09","close":1425.5803},{"date":"2020-06-10","close":1399.0166},{"date":"2020-06-11","close":1403.444},{"date":"2020-06-12","close":1359.1713},{"date":"2020-06-15","close":1186.5079},{"date":"2020-06-16","close":1252.917},{"date":"2020-06-17","close":1230.7804},{"date":"2020-06-18","close":1266.1987},{"date":"2020-06-19","close":1266.1987},{"date":"2020-06-22","close":1275.0531},{"date":"2020-06-23","close":1323.7531},{"date":"2020-06-24","close":1301.6167},{"date":"2020-06-25","close":1266.1987},{"date":"2020-06-26","close":1279.4805},{"date":"2020-06-29","close":1270.6259},{"date":"2020-06-30","close":1306.0439},{"date":"2020-07-01","close":1261.7712},{"date":"2020-07-02","close":1270.6259},{"date":"2020-07-03","close":1275.0531},{"date":"2020-07-06","close":1452.1439},{"date":"2020-07-07","close":1549.5436},{"date":"2020-07-08","close":1500.8438},{"date":"2020-07-09","close":1465.4257},{"date":"2020-07-10","close":1412.2986},{"date":"2020-07-13","close":1474.2803},{"date":"2020-07-14","close":1491.9893},{"date":"2020-07-15","close":1522.9801},{"date":"2020-07-16","close":1474.2803},{"date":"2020-07-17","close":1483.1346},{"date":"2020-07-20","close":1456.5712},{"date":"2020-07-21","close":1469.8528},{"date":"2020-07-22","close":1469.8528},{"date":"2020-07-23","close":1416.7257},{"date":"2020-07-24","close":1399.0166},{"date":"2020-07-27","close":1443.2894},{"date":"2020-07-28","close":1416.7257},{"date":"2020-07-29","close":1403.444},{"date":"2020-07-30","close":1438.8621},{"date":"2020-07-31","close":1394.5895},{"date":"2020-08-03","close":1399.0166},{"date":"2020-08-04","close":1399.0166},{"date":"2020-08-05","close":1425.5803},{"date":"2020-08-06","close":1399.0166},{"date":"2020-08-07","close":1416.7257},{"date":"2020-08-10","close":1505.2712},{"date":"2020-08-11","close":1474.2803},{"date":"2020-08-12","close":1567.2531},{"date":"2020-08-13","close":1540.6892},{"date":"2020-08-14","close":1514.1255},{"date":"2020-08-18","close":1359.1713},{"date":"2020-08-19","close":1385.7349},{"date":"2020-08-20","close":1266.1987},{"date":"2020-08-21","close":1301.6167},{"date":"2020-08-24","close":1319.3259},{"date":"2020-08-25","close":1394.5895},{"date":"2020-08-26","close":1403.444},{"date":"2020-08-27","close":1323.7531},{"date":"2020-08-28","close":1337.0349},{"date":"2020-08-31","close":1354.7439},{"date":"2020-09-01","close":1399.0166},{"date":"2020-09-02","close":1416.7257},{"date":"2020-09-03","close":1452.1439},{"date":"2020-09-04","close":1407.8712},{"date":"2020-09-07","close":1460.9984},{"date":"2020-09-08","close":1421.153},{"date":"2020-09-09","close":1452.1439},{"date":"2020-09-10","close":1496.4166},{"date":"2020-09-11","close":1460.9984},{"date":"2020-09-14","close":1514.1255},{"date":"2020-09-15","close":1487.5621},{"date":"2020-09-16","close":1505.2712},{"date":"2020-09-17","close":1607.0981},{"date":"2020-09-18","close":1518.5531},{"date":"2020-09-21","close":1434.4348},{"date":"2020-09-22","close":1390.1621},{"date":"2020-09-23","close":1407.8712},{"date":"2020-09-24","close":1363.5985},{"date":"2020-09-25","close":1345.8895},{"date":"2020-09-28","close":1390.1621},{"date":"2020-09-29","close":1412.2986},{"date":"2020-10-05","close":1443.2894},{"date":"2020-10-06","close":1456.5712},{"date":"2020-10-07","close":1478.7075},{"date":"2020-10-08","close":1487.5621},{"date":"2020-10-12","close":1496.4166},{"date":"2020-10-13","close":1509.6984},{"date":"2020-10-14","close":1478.7075},{"date":"2020-10-15","close":1500.8438},{"date":"2020-10-16","close":1456.5712},{"date":"2020-10-19","close":1443.2894},{"date":"2020-10-20","close":1478.7075},{"date":"2020-10-21","close":1514.1255},{"date":"2020-10-22","close":1474.2803},{"date":"2020-10-23","close":1478.7075},{"date":"2020-10-26","close":1416.7257},{"date":"2020-10-27","close":1416.7257},{"date":"2020-10-28","close":1421.153},{"date":"2020-10-29","close":1421.153},{"date":"2020-10-30","close":1385.7349},{"date":"2020-11-02","close":1407.8712},{"date":"2020-11-03","close":1425.5803},{"date":"2020-11-04","close":1438.8621},{"date":"2020-11-05","close":1500.8438},{"date":"2020-11-06","close":1500.8438},{"date":"2020-11-09","close":1509.6984},{"date":"2020-11-10","close":1514.1255},{"date":"2020-11-11","close":1522.9801},{"date":"2020-11-12","close":1500.8438},{"date":"2020-11-13","close":1571.6802},{"date":"2020-11-16","close":1545.1165},{"date":"2020-11-17","close":1549.5436},{"date":"2020-11-18","close":1531.8347},{"date":"2020-11-19","close":1540.6892},{"date":"2020-11-20","close":1536.2621},{"date":"2020-11-23","close":1527.4075},{"date":"2020-11-24","close":1540.6892},{"date":"2020-11-25","close":1518.5531},{"date":"2020-11-26","close":1518.5531},{"date":"2020-11-27","close":1531.8347},{"date":"2020-11-30","close":1514.1255},{"date":"2020-12-01","close":1509.6984},{"date":"2020-12-02","close":1522.9801},{"date":"2020-12-03","close":1496.4166},{"date":"2020-12-04","close":1460.9984},{"date":"2020-12-07","close":1465.4257},{"date":"2020-12-08","close":1496.4166},{"date":"2020-12-09","close":1514.1255},{"date":"2020-12-10","close":1500.8438},{"date":"2020-12-11","close":1505.2712},{"date":"2020-12-14","close":1447.7167},{"date":"2020-12-15","close":1469.8528},{"date":"2020-12-16","close":1469.8528},{"date":"2020-12-17","close":1434.4348},{"date":"2020-12-18","close":1456.5712},{"date":"2020-12-21","close":1474.2803},{"date":"2020-12-22","close":1425.5803},{"date":"2020-12-23","close":1425.5803},{"date":"2020-12-24","close":1434.4348},{"date":"2020-12-28","close":1407.8712},{"date":"2020-12-29","close":1462.0201},{"date":"2020-12-30","close":1489.0945},{"date":"2021-01-04","close":1534.2185},{"date":"2021-01-05","close":1529.7062},{"date":"2021-01-06","close":1529.7062},{"date":"2021-01-07","close":1529.7062},{"date":"2021-01-08","close":1579.3427},{"date":"2021-01-11","close":1588.3676},{"date":"2021-01-12","close":1624.4668},{"date":"2021-01-13","close":1683.1281},{"date":"2021-01-14","close":1660.566},{"date":"2021-01-15","close":1597.3923},{"date":"2021-01-18","close":1606.4171},{"date":"2021-01-19","close":1656.0536},{"date":"2021-01-20","close":2152.4185},{"date":"2021-01-21","close":2797.6926},{"date":"2021-01-22","close":2635.2458},{"date":"2021-01-25","close":2608.1719},{"date":"2021-01-26","close":2486.3367},{"date":"2021-01-27","close":2743.5442},{"date":"2021-01-28","close":2477.3115},{"date":"2021-01-29","close":2323.8901},{"date":"2021-02-01","close":2472.7996},{"date":"2021-02-02","close":2775.1306},{"date":"2021-02-03","close":3605.4136},{"date":"2021-02-04","close":4683.8789},{"date":"2021-02-05","close":3867.1328},{"date":"2021-02-08","close":3190.2722},{"date":"2021-02-09","close":3285.033},{"date":"2021-02-10","close":3442.967},{"date":"2021-02-15","close":3451.9917},{"date":"2021-02-16","close":3289.5454},{"date":"2021-02-17","close":3406.8679},{"date":"2021-02-18","close":3618.9509},{"date":"2021-02-19","close":3388.8181},{"date":"2021-02-22","close":3050.3875},{"date":"2021-02-23","close":3140.636},{"date":"2021-02-24","close":2919.5278},{"date":"2021-02-25","close":2978.1895},{"date":"2021-02-26","close":3226.3716},{"date":"2021-03-02","close":3713.7117},{"date":"2021-03-03","close":3655.0503},{"date":"2021-03-04","close":3799.4475},{"date":"2021-03-05","close":4507.8955},{"date":"2021-03-08","close":4774.127},{"date":"2021-03-09","close":4489.8462},{"date":"2021-03-10","close":4282.2749},{"date":"2021-03-11","close":4196.54},{"date":"2021-03-12","close":4241.6636},{"date":"2021-03-15","close":4422.1597},{"date":"2021-03-16","close":4340.9365},{"date":"2021-03-17","close":4146.9023},{"date":"2021-03-18","close":4390.5732},{"date":"2021-03-19","close":4476.3081},{"date":"2021-03-22","close":4354.4736},{"date":"2021-03-23","close":4264.2256},{"date":"2021-03-24","close":4295.812},{"date":"2021-03-25","close":4295.812},{"date":"2021-03-26","close":4521.4326},{"date":"2021-03-29","close":4395.0845},{"date":"2021-03-30","close":4395.0845},{"date":"2021-03-31","close":4395.0845},{"date":"2021-04-01","close":4340.9365},{"date":"2021-04-02","close":4377.0356},{"date":"2021-04-05","close":4295.812},{"date":"2021-04-06","close":4133.3657},{"date":"2021-04-07","close":3903.2327},{"date":"2021-04-08","close":3961.894},{"date":"2021-04-09","close":3853.5962},{"date":"2021-04-12","close":3889.6956},{"date":"2021-04-13","close":3880.6709},{"date":"2021-04-14","close":3889.6956},{"date":"2021-04-15","close":3849.0837},{"date":"2021-04-16","close":3889.6956},{"date":"2021-04-19","close":3876.1582},{"date":"2021-04-20","close":3835.5464},{"date":"2021-04-21","close":3785.9102},{"date":"2021-04-22","close":3677.6123},{"date":"2021-04-23","close":3605.4136},{"date":"2021-04-26","close":3528.7029},{"date":"2021-04-27","close":3542.24},{"date":"2021-04-28","close":3438.4546},{"date":"2021-04-29","close":3384.3057},{"date":"2021-04-30","close":3497.1162},{"date":"2021-05-03","close":3578.3394},{"date":"2021-05-04","close":3456.5044},{"date":"2021-05-06","close":3438.4546},{"date":"2021-05-07","close":3461.0166},{"date":"2021-05-10","close":3492.6035},{"date":"2021-05-11","close":3384.3057},{"date":"2021-05-12","close":3474.5537},{"date":"2021-05-13","close":3646.0254},{"date":"2021-05-14","close":3650.5378},{"date":"2021-05-17","close":3515.1653},{"date":"2021-05-18","close":3479.0664},{"date":"2021-05-20","close":3623.4634},{"date":"2021-05-21","close":3673.0999},{"date":"2021-05-24","close":3519.678},{"date":"2021-05-25","close":3537.7278},{"date":"2021-05-26","close":3483.5786},{"date":"2021-05-27","close":3438.4546},{"date":"2021-05-28","close":3664.075},{"date":"2021-05-31","close":3668.5874},{"date":"2021-06-01","close":3722.7361},{"date":"2021-06-02","close":3912.2573},{"date":"2021-06-03","close":4011.5303},{"date":"2021-06-04","close":4029.5803},{"date":"2021-06-07","close":3799.4475},{"date":"2021-06-08","close":3903.2327},{"date":"2021-06-09","close":3803.9597},{"date":"2021-06-10","close":3727.2488},{"date":"2021-06-11","close":3921.2827},{"date":"2021-06-14","close":3853.5962},{"date":"2021-06-15","close":3840.0593},{"date":"2021-06-16","close":3822.0095},{"date":"2021-06-17","close":3772.3728},{"date":"2021-06-18","close":3749.8108},{"date":"2021-06-21","close":3646.0254},{"date":"2021-06-22","close":3790.4226},{"date":"2021-06-23","close":3673.0999},{"date":"2021-06-24","close":3781.3977},{"date":"2021-06-25","close":3736.2734},{"date":"2021-06-28","close":3736.2734},{"date":"2021-06-29","close":3627.9758},{"date":"2021-06-30","close":3650.5378},{"date":"2021-07-01","close":3650.5378},{"date":"2021-07-02","close":3627.9758},{"date":"2021-07-05","close":3655.0503},{"date":"2021-07-06","close":3691.1494},{"date":"2021-07-07","close":3646.0254},{"date":"2021-07-08","close":3537.7278},{"date":"2021-07-09","close":3483.5786},{"date":"2021-07-12","close":3519.678},{"date":"2021-07-13","close":3528.7029},{"date":"2021-07-14","close":3515.1653},{"date":"2021-07-15","close":3524.1902},{"date":"2021-07-16","close":3524.1902},{"date":"2021-07-19","close":3718.2241},{"date":"2021-07-20","close":3533.2151},{"date":"2021-07-21","close":3465.5291},{"date":"2021-07-22","close":3470.0415},{"date":"2021-07-23","close":3461.0166},{"date":"2021-07-26","close":3442.967},{"date":"2021-07-27","close":3442.967},{"date":"2021-07-28","close":3411.3801},{"date":"2021-07-29","close":3420.4053},{"date":"2021-07-30","close":3397.843},{"date":"2021-08-02","close":3361.7439},{"date":"2021-08-03","close":3303.0825},{"date":"2021-08-04","close":3348.2065},{"date":"2021-08-05","close":3366.2561},{"date":"2021-08-06","close":3370.7683},{"date":"2021-08-09","close":3587.364},{"date":"2021-08-10","close":3488.0913},{"date":"2021-08-11","close":3334.6692},{"date":"2021-08-12","close":3361.7439},{"date":"2021-08-13","close":3257.9587},{"date":"2021-08-17","close":3086.4868},{"date":"2021-08-18","close":3140.636},{"date":"2021-08-19","close":2937.5774},{"date":"2021-08-20","close":2824.7673},{"date":"2021-08-23","close":2915.0154},{"date":"2021-08-24","close":3023.3132},{"date":"2021-08-25","close":3041.3628},{"date":"2021-08-26","close":3253.4458},{"date":"2021-08-27","close":3276.0081},{"date":"2021-08-30","close":3276.0081},{"date":"2021-08-31","close":3285.033},{"date":"2021-09-01","close":3429.4299},{"date":"2021-09-02","close":3433.9424},{"date":"2021-09-03","close":3542.24},{"date":"2021-09-06","close":3474.5537},{"date":"2021-09-07","close":3479.0664},{"date":"2021-09-08","close":3537.7278},{"date":"2021-09-09","close":3479.0664},{"date":"2021-09-10","close":3465.5291},{"date":"2021-09-13","close":3316.6196},{"date":"2021-09-14","close":3424.9175},{"date":"2021-09-15","close":3357.2314},{"date":"2021-09-16","close":3348.2065},{"date":"2021-09-17","close":3321.1321},{"date":"2021-09-23","close":3303.0825},{"date":"2021-09-24","close":3235.3962},{"date":"2021-09-27","close":3212.8342},{"date":"2021-09-28","close":3131.6108},{"date":"2021-09-29","close":3131.6108},{"date":"2021-09-30","close":3172.2224},{"date":"2021-10-01","close":3172.2224},{"date":"2021-10-05","close":2987.2139},{"date":"2021-10-06","close":2806.7175},{"date":"2021-10-07","close":2915.0154},{"date":"2021-10-08","close":3068.437},{"date":"2021-10-12","close":3036.8503},{"date":"2021-10-13","close":3208.322},{"date":"2021-10-14","close":3230.8838},{"date":"2021-10-15","close":3271.4956},{"date":"2021-10-18","close":3289.5454},{"date":"2021-10-19","close":3321.1321},{"date":"2021-10-20","close":3339.1816},{"date":"2021-10-21","close":3266.9832},{"date":"2021-10-22","close":3262.4707},{"date":"2021-10-25","close":3339.1816},{"date":"2021-10-26","close":3424.9175},{"date":"2021-10-27","close":3316.6196},{"date":"2021-10-28","close":3339.1816},{"date":"2021-10-29","close":3339.1816},{"date":"2021-11-01","close":3393.3306},{"date":"2021-11-02","close":3334.6692},{"date":"2021-11-03","close":3276.0081},{"date":"2021-11-04","close":3190.2722},{"date":"2021-11-05","close":3145.1482},{"date":"2021-11-08","close":3181.2473},{"date":"2021-11-09","close":3127.0986},{"date":"2021-11-10","close":3014.2883},{"date":"2021-11-11","close":2955.6272},{"date":"2021-11-12","close":3009.7759},{"date":"2021-11-15","close":3081.9744},{"date":"2021-11-16","close":3086.4868},{"date":"2021-11-17","close":3063.925},{"date":"2021-11-18","close":2982.7014},{"date":"2021-11-19","close":3127.0986},{"date":"2021-11-22","close":3131.6108},{"date":"2021-11-23","close":3045.8752},{"date":"2021-11-24","close":3059.4124},{"date":"2021-11-25","close":3059.4124},{"date":"2021-11-26","close":2924.04},{"date":"2021-11-29","close":2779.6428},{"date":"2021-11-30","close":2608.1719},{"date":"2021-12-01","close":2680.3701},{"date":"2021-12-02","close":2698.4202},{"date":"2021-12-03","close":2748.0564},{"date":"2021-12-06","close":2734.519},{"date":"2021-12-07","close":2734.519},{"date":"2021-12-08","close":2730.0066},{"date":"2021-12-09","close":2766.1062},{"date":"2021-12-10","close":2761.5935},{"date":"2021-12-13","close":2806.7175},{"date":"2021-12-14","close":2788.6677},{"date":"2021-12-15","close":2752.5688},{"date":"2021-12-16","close":2739.0312},{"date":"2021-12-17","close":2716.4692},{"date":"2021-12-20","close":2680.3701},{"date":"2021-12-21","close":2680.3701},{"date":"2021-12-22","close":2734.519},{"date":"2021-12-23","close":2752.5688},{"date":"2021-12-24","close":2887.9409},{"date":"2021-12-27","close":3050.3875},{"date":"2021-12-28","close":3072.9495},{"date":"2021-12-29","close":3068.3972},{"date":"2021-12-30","close":3041.082},{"date":"2022-01-03","close":3375.0},{"date":"2022-01-04","close":3223.1826},{"date":"2022-01-05","close":3104.8171},{"date":"2022-01-06","close":3082.0549},{"date":"2022-01-07","close":3068.3972},{"date":"2022-01-10","close":3041.082},{"date":"2022-01-11","close":2922.7166},{"date":"2022-01-12","close":3218.6304},{"date":"2022-01-13","close":3209.5251},{"date":"2022-01-14","close":3173.105},{"date":"2022-01-17","close":3077.5022},{"date":"2022-01-18","close":2950.0315},{"date":"2022-01-19","close":2858.9814},{"date":"2022-01-20","close":2931.8218},{"date":"2022-01-21","close":2854.4287},{"date":"2022-01-24","close":2676.8806},{"date":"2022-01-25","close":2549.4102},{"date":"2022-01-26","close":2549.4102},{"date":"2022-01-27","close":2412.8345},{"date":"2022-01-28","close":2522.0947},{"date":"2022-02-03","close":2626.803},{"date":"2022-02-04","close":2708.7483},{"date":"2022-02-07","close":2690.5381},{"date":"2022-02-08","close":2690.5381},{"date":"2022-02-09","close":2690.5381},{"date":"2022-02-10","close":2631.3555},{"date":"2022-02-11","close":2576.7251},{"date":"2022-02-14","close":2462.9124},{"date":"2022-02-15","close":2503.8848},{"date":"2022-02-16","close":2599.4878},{"date":"2022-02-17","close":2585.8301},{"date":"2022-02-18","close":2622.2502},{"date":"2022-02-21","close":2622.2502},{"date":"2022-02-22","close":2622.2502},{"date":"2022-02-23","close":2622.2502},{"date":"2022-02-24","close":2435.5969},{"date":"2022-02-25","close":2494.78},{"date":"2022-02-28","close":2494.78},{"date":"2022-03-02","close":2540.3052},{"date":"2022-03-03","close":2604.0403},{"date":"2022-03-04","close":2604.0403},{"date":"2022-03-07","close":2499.3323},{"date":"2022-03-08","close":2458.3596},{"date":"2022-03-10","close":2458.3596},{"date":"2022-03-11","close":2458.3596},{"date":"2022-03-14","close":2440.1499},{"date":"2022-03-15","close":2440.1499},{"date":"2022-03-16","close":2440.1499},{"date":"2022-03-17","close":2440.1499},{"date":"2022-03-18","close":2558.5154},{"date":"2022-03-21","close":2558.5154},{"date":"2022-03-22","close":2572.1726},{"date":"2022-03-23","close":2567.6204},{"date":"2022-03-24","close":2581.2776},{"date":"2022-03-25","close":2576.7251},{"date":"2022-03-28","close":2576.7251},{"date":"2022-03-29","close":2594.9351},{"date":"2022-03-30","close":2667.7754},{"date":"2022-03-31","close":2749.7209},{"date":"2022-04-01","close":2685.9856},{"date":"2022-04-04","close":2731.5107},{"date":"2022-04-05","close":2722.406},{"date":"2022-04-06","close":2731.5107},{"date":"2022-04-07","close":2626.803},{"date":"2022-04-08","close":2631.3555},{"date":"2022-04-11","close":2704.1958},{"date":"2022-04-12","close":3514.5437},{"date":"2022-04-13","close":3564.6213},{"date":"2022-04-14","close":3459.9138},{"date":"2022-04-15","close":3464.4663},{"date":"2022-04-18","close":3455.3613},{"date":"2022-04-19","close":3523.6489},{"date":"2022-04-20","close":3573.7266},{"date":"2022-04-21","close":3409.8359},{"date":"2022-04-22","close":3464.4663},{"date":"2022-04-25","close":3387.0735},{"date":"2022-04-26","close":3701.197},{"date":"2022-04-27","close":3764.9324},{"date":"2022-04-28","close":3564.6213},{"date":"2022-04-29","close":3437.1511},{"date":"2022-05-02","close":3591.937},{"date":"2022-05-03","close":3682.9871},{"date":"2022-05-04","close":3469.0186},{"date":"2022-05-06","close":3541.8591},{"date":"2022-05-09","close":3815.0},{"date":"2022-05-10","close":4106.3711},{"date":"2022-05-11","close":4069.9512},{"date":"2022-05-12","close":4106.3711},{"date":"2022-05-13","close":3988.0059},{"date":"2022-05-16","close":4165.5542},{"date":"2022-05-17","close":4252.0513},{"date":"2022-05-18","close":4370.4175},{"date":"2022-05-19","close":4320.3398},{"date":"2022-05-20","close":4179.2119},{"date":"2022-05-23","close":3719.4072},{"date":"2022-05-24","close":3751.2749},{"date":"2022-05-25","close":3646.5669},{"date":"2022-05-26","close":3605.5942},{"date":"2022-05-27","close":3605.5942},{"date":"2022-05-30","close":3673.8821},{"date":"2022-05-31","close":3655.6719},{"date":"2022-06-02","close":3669.3296},{"date":"2022-06-03","close":3610.1467},{"date":"2022-06-07","close":3509.9915},{"date":"2022-06-08","close":3450.8088},{"date":"2022-06-09","close":3459.9138},{"date":"2022-06-10","close":3387.0735},{"date":"2022-06-13","close":3255.0503},{"date":"2022-06-14","close":3232.2878},{"date":"2022-06-15","close":3091.1599},{"date":"2022-06-16","close":3177.6575},{"date":"2022-06-17","close":3150.3425},{"date":"2022-06-20","close":3009.2146},{"date":"2022-06-21","close":3123.0273},{"date":"2022-06-22","close":2940.9268},{"date":"2022-06-23","close":2731.5107},{"date":"2022-06-24","close":2845.3237},{"date":"2022-06-27","close":3036.5295},{"date":"2022-06-28","close":3145.79},{"date":"2022-06-29","close":3209.5251},{"date":"2022-06-30","close":3072.9495},{"date":"2022-07-01","close":2940.9268},{"date":"2022-07-04","close":2840.7715},{"date":"2022-07-05","close":2927.269},{"date":"2022-07-06","close":2877.1912},{"date":"2022-07-07","close":2936.3743},{"date":"2022-07-08","close":2981.8994},{"date":"2022-07-11","close":2986.4519},{"date":"2022-07-12","close":2890.8491},{"date":"2022-07-13","close":2954.584},{"date":"2022-07-14","close":2909.0591},{"date":"2022-07-15","close":2854.4287},{"date":"2022-07-18","close":2940.9268},{"date":"2022-07-19","close":2968.2417},{"date":"2022-07-20","close":3104.8171},{"date":"2022-07-21","close":3236.8403},{"date":"2022-07-22","close":3154.895},{"date":"2022-07-25","close":3218.6304},{"date":"2022-07-26","close":3150.3425},{"date":"2022-07-27","close":3127.5798},{"date":"2022-07-28","close":3127.5798},{"date":"2022-07-29","close":3145.79},{"date":"2022-08-01","close":3145.79},{"date":"2022-08-02","close":3195.8677},{"date":"2022-08-03","close":3186.7625},{"date":"2022-08-04","close":3150.3425},{"date":"2022-08-05","close":3132.1326},{"date":"2022-08-08","close":3109.3699},{"date":"2022-08-09","close":3068.3972},{"date":"2022-08-10","close":3013.7668},{"date":"2022-08-11","close":3027.4246},{"date":"2022-08-12","close":3072.9495},{"date":"2022-08-16","close":3095.7119},{"date":"2022-08-17","close":3059.2922},{"date":"2022-08-18","close":2963.6892},{"date":"2022-08-19","close":2940.9268},{"date":"2022-08-22","close":2881.7439},{"date":"2022-08-23","close":2872.6387},{"date":"2022-08-24","close":2904.5063},{"date":"2022-08-25","close":2936.3743},{"date":"2022-08-26","close":2899.9541},{"date":"2022-08-29","close":2818.0088},{"date":"2022-08-30","close":2931.8218},{"date":"2022-08-31","close":2968.2417},{"date":"2022-09-01","close":2895.4014},{"date":"2022-09-02","close":2940.9268},{"date":"2022-09-05","close":2822.561},{"date":"2022-09-06","close":2959.1367},{"date":"2022-09-07","close":2895.4014},{"date":"2022-09-08","close":3013.7668},{"date":"2022-09-13","close":3082.0549},{"date":"2022-09-14","close":3013.7668},{"date":"2022-09-15","close":2995.5569},{"date":"2022-09-16","close":2913.6116},{"date":"2022-09-19","close":2804.3508},{"date":"2022-09-20","close":2895.4014},{"date":"2022-09-21","close":2881.7439},{"date":"2022-09-22","close":2813.4558},{"date":"2022-09-23","close":2667.7754},{"date":"2022-09-26","close":2421.9397},{"date":"2022-09-27","close":2440.1499},{"date":"2022-09-28","close":2344.5469},{"date":"2022-09-29","close":2339.9944},{"date":"2022-09-30","close":2303.574},{"date":"2022-10-04","close":2426.4919},{"date":"2022-10-05","close":2376.4143},{"date":"2022-10-06","close":2408.282},{"date":"2022-10-07","close":2367.3096},{"date":"2022-10-11","close":2189.7615},{"date":"2022-10-12","close":2171.551},{"date":"2022-10-13","close":2048.6333},{"date":"2022-10-14","close":2180.6562},{"date":"2022-10-17","close":2239.8389},{"date":"2022-10-18","close":2317.2317},{"date":"2022-10-19","close":2294.469},{"date":"2022-10-20","close":2294.469},{"date":"2022-10-21","close":2207.9712},{"date":"2022-10-24","close":2280.8113},{"date":"2022-10-25","close":2285.364},{"date":"2022-10-26","close":2258.0491},{"date":"2022-10-27","close":2262.6016},{"date":"2022-10-28","close":2253.4966},{"date":"2022-10-31","close":2276.259},{"date":"2022-11-01","close":2303.574},{"date":"2022-11-02","close":2299.0217},{"date":"2022-11-03","close":2271.7063},{"date":"2022-11-04","close":2253.4966},{"date":"2022-11-07","close":2376.4143},{"date":"2022-11-08","close":2403.7295},{"date":"2022-11-09","close":2435.5969},{"date":"2022-11-10","close":2426.4919},{"date":"2022-11-11","close":2494.78},{"date":"2022-11-14","close":2485.675},{"date":"2022-11-15","close":2499.3323},{"date":"2022-11-16","close":2494.78},{"date":"2022-11-17","close":2453.8071},{"date":"2022-11-18","close":2431.0444},{"date":"2022-11-21","close":2385.5193},{"date":"2022-11-22","close":2380.9668},{"date":"2022-11-23","close":2426.4919},{"date":"2022-11-24","close":2467.4648},{"date":"2022-11-25","close":2444.7021},{"date":"2022-11-28","close":2367.3096},{"date":"2022-11-29","close":2390.072},{"date":"2022-11-30","close":2490.2275},{"date":"2022-12-01","close":2490.2275},{"date":"2022-12-02","close":2517.5425},{"date":"2022-12-05","close":2467.4648},{"date":"2022-12-06","close":2385.5193},{"date":"2022-12-07","close":2330.8892},{"date":"2022-12-08","close":2271.7063},{"date":"2022-12-09","close":2267.1541},{"date":"2022-12-12","close":2289.9165},{"date":"2022-12-13","close":2280.8113},{"date":"2022-12-14","close":2317.2317},{"date":"2022-12-15","close":2317.2317},{"date":"2022-12-16","close":2299.0217},{"date":"2022-12-19","close":2239.8389},{"date":"2022-12-20","close":2153.3408},{"date":"2022-12-21","close":2103.2632},{"date":"2022-12-22","close":2180.6562},{"date":"2022-12-23","close":2116.9211},{"date":"2022-12-26","close":2085.0535},{"date":"2022-12-27","close":2098.7109},{"date":"2022-12-28","close":2112.5483},{"date":"2022-12-29","close":2057.198},{"date":"2023-01-02","close":2130.9988},{"date":"2023-01-03","close":2121.7737},{"date":"2023-01-04","close":2177.1243},{"date":"2023-01-05","close":2163.2864},{"date":"2023-01-06","close":2306.2756},{"date":"2023-01-09","close":2292.438},{"date":"2023-01-10","close":2297.0505},{"date":"2023-01-11","close":2320.1133},{"date":"2023-01-12","close":2329.3384},{"date":"2023-01-13","close":2320.1133},{"date":"2023-01-16","close":2310.8882},{"date":"2023-01-17","close":2306.2756},{"date":"2023-01-18","close":2278.6003},{"date":"2023-01-19","close":2287.8254},{"date":"2023-01-20","close":2269.3752},{"date":"2023-01-25","close":2315.5007},{"date":"2023-01-26","close":2689.1172},{"date":"2023-01-27","close":2689.1172},{"date":"2023-01-30","close":2486.1653},{"date":"2023-01-31","close":2449.2649},{"date":"2023-02-01","close":2398.5266},{"date":"2023-02-02","close":2472.3274},{"date":"2023-02-03","close":2509.228},{"date":"2023-02-06","close":2472.3274},{"date":"2023-02-07","close":2509.228},{"date":"2023-02-08","close":2486.1653},{"date":"2023-02-09","close":2463.1025},{"date":"2023-02-10","close":2453.8774},{"date":"2023-02-13","close":2458.4897},{"date":"2023-02-14","close":2476.9399},{"date":"2023-02-15","close":2389.3015},{"date":"2023-02-16","close":2463.1025},{"date":"2023-02-17","close":2467.7148},{"date":"2023-02-20","close":2486.1653},{"date":"2023-02-21","close":2481.5525},{"date":"2023-02-22","close":2509.228},{"date":"2023-02-23","close":2435.427},{"date":"2023-02-24","close":2352.4014},{"date":"2023-02-27","close":2315.5007},{"date":"2023-02-28","close":2384.689},{"date":"2023-03-02","close":2416.9771},{"date":"2023-03-03","close":2421.5896},{"date":"2023-03-06","close":2476.9399},{"date":"2023-03-07","close":2490.7778},{"date":"2023-03-08","close":2449.2649},{"date":"2023-03-09","close":2615.3164},{"date":"2023-03-10","close":2495.3904},{"date":"2023-03-13","close":2444.6523},{"date":"2023-03-14","close":2287.8254},{"date":"2023-03-15","close":2421.5896},{"date":"2023-03-16","close":2347.7886},{"date":"2023-03-17","close":2398.5266},{"date":"2023-03-20","close":2453.8774},{"date":"2023-03-21","close":2421.5896},{"date":"2023-03-22","close":2398.5266},{"date":"2023-03-23","close":2458.4897},{"date":"2023-03-24","close":2481.5525},{"date":"2023-03-27","close":2481.5525},{"date":"2023-03-28","close":2536.9033},{"date":"2023-03-29","close":2559.9661},{"date":"2023-03-30","close":2559.9661},{"date":"2023-03-31","close":2500.0029},{"date":"2023-04-03","close":2610.7039},{"date":"2023-04-04","close":2739.8557},{"date":"2023-04-05","close":2781.3684},{"date":"2023-04-06","close":2675.28},{"date":"2023-04-07","close":2781.3684},{"date":"2023-04-10","close":2961.2581},{"date":"2023-04-11","close":3071.959},{"date":"2023-04-12","close":3321.0369},{"date":"2023-04-13","close":3099.6345},{"date":"2023-04-14","close":3007.3833},{"date":"2023-04-17","close":3081.1843},{"date":"2023-04-18","close":2869.0068},{"date":"2023-04-19","close":2924.3577},{"date":"2023-04-20","close":2827.4939},{"date":"2023-04-21","close":2716.7927},{"date":"2023-04-24","close":2776.7559},{"date":"2023-04-25","close":3076.5715},{"date":"2023-04-26","close":2859.7817},{"date":"2023-04-27","close":2952.033},{"date":"2023-04-28","close":2832.1067},{"date":"2023-05-02","close":2896.6821},{"date":"2023-05-03","close":2979.7083},{"date":"2023-05-04","close":2901.2949},{"date":"2023-05-08","close":3067.3467},{"date":"2023-05-09","close":2979.7083},{"date":"2023-05-10","close":3265.6865},{"date":"2023-05-11","close":3191.8855},{"date":"2023-05-12","close":3242.6238},{"date":"2023-05-15","close":3362.55},{"date":"2023-05-16","close":3247.2361},{"date":"2023-05-17","close":3390.2251},{"date":"2023-05-18","close":3643.9155},{"date":"2023-05-19","close":3376.3875},{"date":"2023-05-22","close":3330.262},{"date":"2023-05-23","close":3274.9116},{"date":"2023-05-24","close":3251.8486},{"date":"2023-05-25","close":3224.1733},{"date":"2023-05-26","close":3233.3984},{"date":"2023-05-30","close":3214.948},{"date":"2023-05-31","close":3242.6238},{"date":"2023-06-01","close":3288.749},{"date":"2023-06-02","close":3307.1992},{"date":"2023-06-05","close":3362.55},{"date":"2023-06-07","close":3228.7859},{"date":"2023-06-08","close":3265.6865},{"date":"2023-06-09","close":3261.0737},{"date":"2023-06-12","close":3205.7234},{"date":"2023-06-13","close":3210.3357},{"date":"2023-06-14","close":3141.1472},{"date":"2023-06-15","close":3108.8596},{"date":"2023-06-16","close":3095.022},{"date":"2023-06-19","close":3122.6973},{"date":"2023-06-20","close":3127.3101},{"date":"2023-06-21","close":3210.3357},{"date":"2023-06-22","close":3108.8596},{"date":"2023-06-23","close":3058.1216},{"date":"2023-06-26","close":3131.9226},{"date":"2023-06-27","close":3154.9851},{"date":"2023-06-28","close":3265.6865},{"date":"2023-06-29","close":3247.2361},{"date":"2023-06-30","close":3297.9741},{"date":"2023-07-03","close":3344.0999},{"date":"2023-07-04","close":3394.8376},{"date":"2023-07-05","close":3417.9006},{"date":"2023-07-06","close":3431.7383},{"date":"2023-07-07","close":3293.3616},{"date":"2023-07-10","close":3302.5867},{"date":"2023-07-11","close":3344.0999},{"date":"2023-07-12","close":3293.3616},{"date":"2023-07-13","close":3247.2361},{"date":"2023-07-14","close":3205.7234},{"date":"2023-07-17","close":3131.9226},{"date":"2023-07-18","close":3095.022},{"date":"2023-07-19","close":3048.8965},{"date":"2023-07-20","close":3002.7708},{"date":"2023-07-21","close":2965.8704},{"date":"2023-07-24","close":2887.4573},{"date":"2023-07-25","close":2882.8447},{"date":"2023-07-26","close":2675.28},{"date":"2023-07-27","close":2712.1802},{"date":"2023-07-28","close":2827.4939},{"date":"2023-07-31","close":2869.0068},{"date":"2023-08-01","close":2859.7817},{"date":"2023-08-02","close":2776.7559},{"date":"2023-08-03","close":2730.6304},{"date":"2023-08-04","close":2739.8557},{"date":"2023-08-07","close":2758.3057},{"date":"2023-08-08","close":2638.3794},{"date":"2023-08-09","close":2726.0178},{"date":"2023-08-10","close":2689.1172},{"date":"2023-08-11","close":2716.7927},{"date":"2023-08-14","close":2730.6304},{"date":"2023-08-16","close":2596.8665},{"date":"2023-08-17","close":2592.2539},{"date":"2023-08-18","close":2615.3164},{"date":"2023-08-21","close":2596.8665},{"date":"2023-08-22","close":2559.9661},{"date":"2023-08-23","close":2564.5786},{"date":"2023-08-24","close":2578.4163},{"date":"2023-08-25","close":2559.9661},{"date":"2023-08-28","close":2596.8665},{"date":"2023-08-29","close":2629.1543},{"date":"2023-08-30","close":2675.28},{"date":"2023-08-31","close":2619.929},{"date":"2023-09-01","close":2624.5417},{"date":"2023-09-04","close":2790.5935},{"date":"2023-09-05","close":2772.1433},{"date":"2023-09-06","close":2707.5676},{"date":"2023-09-07","close":2624.5417},{"date":"2023-09-08","close":2619.929},{"date":"2023-09-11","close":2670.6675},{"date":"2023-09-12","close":2767.5308},{"date":"2023-09-13","close":2679.8923},{"date":"2023-09-14","close":2693.73},{"date":"2023-09-15","close":2726.0178},{"date":"2023-09-18","close":2698.3425},{"date":"2023-09-19","close":2698.3425},{"date":"2023-09-20","close":2716.7927},{"date":"2023-09-21","close":2809.0439},{"date":"2023-09-22","close":2905.9075},{"date":"2023-09-25","close":2813.6565},{"date":"2023-09-26","close":2675.28},{"date":"2023-09-27","close":2684.5046},{"date":"2023-10-04","close":2559.9661},{"date":"2023-10-05","close":2486.1653},{"date":"2023-10-06","close":2546.1282},{"date":"2023-10-10","close":2476.9399},{"date":"2023-10-11","close":2518.4531},{"date":"2023-10-12","close":2592.2539},{"date":"2023-10-13","close":2536.9033},{"date":"2023-10-16","close":2509.228},{"date":"2023-10-17","close":2569.1912},{"date":"2023-10-18","close":2559.9661},{"date":"2023-10-19","close":2490.7778},{"date":"2023-10-20","close":2430.8145},{"date":"2023-10-23","close":2421.5896},{"date":"2023-10-24","close":2453.8774},{"date":"2023-10-25","close":2490.7778},{"date":"2023-10-26","close":2370.8513},{"date":"2023-10-27","close":2467.7148},{"date":"2023-10-30","close":2426.2021},{"date":"2023-10-31","close":2440.0398},{"date":"2023-11-01","close":2444.6523},{"date":"2023-11-02","close":2546.1282},{"date":"2023-11-03","close":2555.3535},{"date":"2023-11-06","close":2596.8665},{"date":"2023-11-07","close":2559.9661},{"date":"2023-11-08","close":2536.9033},{"date":"2023-11-09","close":2583.0288},{"date":"2023-11-10","close":2509.228},{"date":"2023-11-13","close":2767.5308},{"date":"2023-11-14","close":2767.5308},{"date":"2023-11-15","close":2767.5308},{"date":"2023-11-16","close":2795.2061},{"date":"2023-11-17","close":2730.6304},{"date":"2023-11-20","close":2735.2429},{"date":"2023-11-21","close":2744.4683},{"date":"2023-11-22","close":2749.0806},{"date":"2023-11-23","close":2726.0178},{"date":"2023-11-24","close":2744.4683},{"date":"2023-11-27","close":2675.28},{"date":"2023-11-28","close":2693.73},{"date":"2023-11-29","close":2638.3794},{"date":"2023-11-30","close":2615.3164},{"date":"2023-12-01","close":2629.1543},{"date":"2023-12-04","close":2633.7668},{"date":"2023-12-05","close":2564.5786},{"date":"2023-12-06","close":2573.8035},{"date":"2023-12-07","close":2546.1282},{"date":"2023-12-08","close":2573.8035},{"date":"2023-12-11","close":2596.8665},{"date":"2023-12-12","close":2615.3164},{"date":"2023-12-13","close":2569.1912},{"date":"2023-12-14","close":2578.4163},{"date":"2023-12-15","close":2647.6045},{"date":"2023-12-18","close":2679.8923},{"date":"2023-12-19","close":2656.8296},{"date":"2023-12-20","close":2721.4053},{"date":"2023-12-21","close":2712.1802},{"date":"2023-12-22","close":2712.1802},{"date":"2023-12-26","close":2656.8296},{"date":"2023-12-27","close":2727.2402},{"date":"2023-12-28","close":2769.4866},{"date":"2024-01-02","close":2783.5688},{"date":"2024-01-03","close":2713.1582},{"date":"2024-01-04","close":2694.3818},{"date":"2024-01-05","close":2717.8523},{"date":"2024-01-08","close":2722.5464},{"date":"2024-01-09","close":2708.4641},{"date":"2024-01-10","close":2736.6282},{"date":"2024-01-11","close":2736.6282},{"date":"2024-01-12","close":2675.6057},{"date":"2024-01-15","close":2638.0535},{"date":"2024-01-16","close":2628.6653},{"date":"2024-01-17","close":2492.5381},{"date":"2024-01-18","close":2530.0903},{"date":"2024-01-19","close":2553.5605},{"date":"2024-01-22","close":2539.4785},{"date":"2024-01-23","close":2562.9487},{"date":"2024-01-24","close":2581.7249},{"date":"2024-01-25","close":2638.0535},{"date":"2024-01-26","close":2605.1951},{"date":"2024-01-29","close":2619.2771},{"date":"2024-01-30","close":2647.4417},{"date":"2024-01-31","close":2656.8293},{"date":"2024-02-01","close":2680.2998},{"date":"2024-02-02","close":2783.5688},{"date":"2024-02-05","close":2736.6282},{"date":"2024-02-06","close":2689.6877},{"date":"2024-02-07","close":2750.7104},{"date":"2024-02-08","close":2731.9341},{"date":"2024-02-13","close":2746.0164},{"date":"2024-02-14","close":2788.2629},{"date":"2024-02-15","close":2750.7104},{"date":"2024-02-16","close":2797.6509},{"date":"2024-02-19","close":2802.345},{"date":"2024-02-20","close":2764.7925},{"date":"2024-02-21","close":2750.7104},{"date":"2024-02-22","close":2755.4045},{"date":"2024-02-23","close":2675.6057},{"date":"2024-02-26","close":2727.2402},{"date":"2024-02-27","close":2661.5234},{"date":"2024-02-28","close":2666.2175},{"date":"2024-02-29","close":2736.6282},{"date":"2024-03-04","close":2788.2629},{"date":"2024-03-05","close":2746.0164},{"date":"2024-03-06","close":2807.0391},{"date":"2024-03-07","close":2774.1807},{"date":"2024-03-08","close":2703.77},{"date":"2024-03-11","close":2746.0164},{"date":"2024-03-12","close":2675.6057},{"date":"2024-03-13","close":2670.9116},{"date":"2024-03-14","close":2670.9116},{"date":"2024-03-15","close":2670.9116},{"date":"2024-03-18","close":2689.6877},{"date":"2024-03-19","close":2600.501},{"date":"2024-03-20","close":2633.3594},{"date":"2024-03-21","close":2628.6653},{"date":"2024-03-22","close":2623.9712},{"date":"2024-03-25","close":2614.5833},{"date":"2024-03-26","close":2605.1951},{"date":"2024-03-27","close":2623.9712},{"date":"2024-03-28","close":2638.0535},{"date":"2024-03-29","close":2600.501},{"date":"2024-04-01","close":2647.4417},{"date":"2024-04-02","close":2605.1951},{"date":"2024-04-03","close":2544.1726},{"date":"2024-04-04","close":2525.3962},{"date":"2024-04-05","close":2534.7844},{"date":"2024-04-08","close":2501.926},{"date":"2024-04-09","close":2539.4785},{"date":"2024-04-11","close":2577.0308},{"date":"2024-04-12","close":2633.3594},{"date":"2024-04-15","close":2642.7476},{"date":"2024-04-16","close":2581.7249},{"date":"2024-04-17","close":2581.7249},{"date":"2024-04-18","close":2586.4187},{"date":"2024-04-19","close":2534.7844},{"date":"2024-04-22","close":2553.5605},{"date":"2024-04-23","close":2516.0081},{"date":"2024-04-24","close":2530.0903},{"date":"2024-04-25","close":2544.1726},{"date":"2024-04-26","close":2525.3962},{"date":"2024-04-29","close":2534.7844},{"date":"2024-04-30","close":2553.5605},{"date":"2024-05-02","close":2544.1726},{"date":"2024-05-03","close":2558.2546},{"date":"2024-05-07","close":2534.7844},{"date":"2024-05-08","close":2567.6428},{"date":"2024-05-09","close":2553.5605},{"date":"2024-05-10","close":2548.8665},{"date":"2024-05-13","close":2530.0903},{"date":"2024-05-14","close":2548.8665},{"date":"2024-05-16","close":2558.2546},{"date":"2024-05-17","close":2553.5605},{"date":"2024-05-20","close":2548.8665},{"date":"2024-05-21","close":2534.7844},{"date":"2024-05-22","close":2553.5605},{"date":"2024-05-23","close":2581.7249},{"date":"2024-05-24","close":2562.9487},{"date":"2024-05-27","close":2558.2546},{"date":"2024-05-28","close":2558.2546},{"date":"2024-05-29","close":2525.3962},{"date":"2024-05-30","close":2501.926},{"date":"2024-05-31","close":2511.314},{"date":"2024-06-03","close":2558.2546},{"date":"2024-06-04","close":2534.7844},{"date":"2024-06-05","close":2539.4785},{"date":"2024-06-07","close":2539.4785},{"date":"2024-06-10","close":2539.4785},{"date":"2024-06-11","close":2501.926},{"date":"2024-06-12","close":2516.0081},{"date":"2024-06-13","close":2548.8665},{"date":"2024-06-14","close":2520.7021},{"date":"2024-06-17","close":2581.7249},{"date":"2024-06-18","close":2581.7249},{"date":"2024-06-19","close":2572.3369},{"date":"2024-06-20","close":2567.6428},{"date":"2024-06-21","close":2516.0081},{"date":"2024-06-24","close":2487.844},{"date":"2024-06-25","close":2497.2322},{"date":"2024-06-26","close":2497.2322},{"date":"2024-06-27","close":2553.5605},{"date":"2024-06-28","close":2525.3962},{"date":"2024-07-01","close":2548.8665},{"date":"2024-07-02","close":2497.2322},{"date":"2024-07-03","close":2487.844},{"date":"2024-07-04","close":2469.0679},{"date":"2024-07-05","close":2379.8809},{"date":"2024-07-08","close":2379.8809},{"date":"2024-07-09","close":2379.8809},{"date":"2024-07-10","close":2389.269},{"date":"2024-07-11","close":2370.4927},{"date":"2024-07-12","close":2379.8809},{"date":"2024-07-15","close":2375.1868},{"date":"2024-07-16","close":2379.8809},{"date":"2024-07-17","close":2379.8809},{"date":"2024-07-18","close":2356.4106},{"date":"2024-07-19","close":2351.7166},{"date":"2024-07-22","close":2276.6118},{"date":"2024-07-23","close":2267.2239},{"date":"2024-07-24","close":2271.9177},{"date":"2024-07-25","close":2206.2012},{"date":"2024-07-26","close":2215.5894},{"date":"2024-07-29","close":2262.5298},{"date":"2024-07-30","close":2220.2834},{"date":"2024-07-31","close":2253.1418},{"date":"2024-08-01","close":2276.6118},{"date":"2024-08-02","close":2220.2834},{"date":"2024-08-05","close":1901.0884},{"date":"2024-08-06","close":1980.887},{"date":"2024-08-07","close":2055.9917},{"date":"2024-08-08","close":2027.8276},{"date":"2024-08-09","close":2074.7681},{"date":"2024-08-12","close":2112.3203},{"date":"2024-08-13","close":2093.5442},{"date":"2024-08-14","close":2121.7083},{"date":"2024-08-16","close":2135.7905},{"date":"2024-08-19","close":2206.2012},{"date":"2024-08-20","close":2300.082},{"date":"2024-08-21","close":2309.4702},{"date":"2024-08-22","close":2210.8953},{"date":"2024-08-23","close":2196.813},{"date":"2024-08-26","close":2229.6714},{"date":"2024-08-27","close":2224.9773},{"date":"2024-08-28","close":2248.4478},{"date":"2024-08-29","close":2487.844},{"date":"2024-08-30","close":2412.7393},{"date":"2024-09-02","close":2332.9404},{"date":"2024-09-03","close":2342.3286},{"date":"2024-09-04","close":2262.5298},{"date":"2024-09-05","close":2192.1189},{"date":"2024-09-06","close":2206.2012},{"date":"2024-09-09","close":2215.5894},{"date":"2024-09-10","close":2145.1787},{"date":"2024-09-11","close":2117.0142},{"date":"2024-09-12","close":2196.813},{"date":"2024-09-13","close":2187.425},{"date":"2024-09-19","close":2196.813},{"date":"2024-09-20","close":2182.7312},{"date":"2024-09-23","close":2210.8953},{"date":"2024-09-24","close":2248.4478},{"date":"2024-09-25","close":2253.1418},{"date":"2024-09-26","close":2257.8357},{"date":"2024-09-27","close":2262.5298},{"date":"2024-09-30","close":2220.2834},{"date":"2024-10-02","close":2159.2607},{"date":"2024-10-04","close":2154.5667},{"date":"2024-10-07","close":2178.0371},{"date":"2024-10-08","close":2173.343},{"date":"2024-10-10","close":2135.7905},{"date":"2024-10-11","close":2140.4846},{"date":"2024-10-14","close":2178.0371},{"date":"2024-10-15","close":2154.5667},{"date":"2024-10-16","close":2154.5667},{"date":"2024-10-17","close":2224.9773},{"date":"2024-10-18","close":2248.4478},{"date":"2024-10-21","close":2337.6345},{"date":"2024-10-22","close":2182.7312},{"date":"2024-10-23","close":2149.8726},{"date":"2024-10-24","close":2117.0142},{"date":"2024-10-25","close":2079.4619},{"date":"2024-10-28","close":2088.8501},{"date":"2024-10-29","close":2098.2383},{"date":"2024-10-30","close":2084.156},{"date":"2024-10-31","close":2088.8501},{"date":"2024-11-01","close":2093.5442},{"date":"2024-11-04","close":2117.0142},{"date":"2024-11-05","close":2126.4023},{"date":"2024-11-06","close":2140.4846},{"date":"2024-11-07","close":2126.4023},{"date":"2024-11-08","close":2117.0142},{"date":"2024-11-11","close":2055.9917},{"date":"2024-11-12","close":1971.499},{"date":"2024-11-13","close":1910.4763},{"date":"2024-11-14","close":1910.4763},{"date":"2024-11-15","close":1943.3346},{"date":"2024-11-18","close":1976.1931},{"date":"2024-11-19","close":1943.3346},{"date":"2024-11-20","close":1948.0287},{"date":"2024-11-21","close":1938.6407},{"date":"2024-11-22","close":1948.0287},{"date":"2024-11-25","close":1985.5811},{"date":"2024-11-26","close":1980.887},{"date":"2024-11-27","close":1976.1931},{"date":"2024-11-28","close":1957.4169},{"date":"2024-11-29","close":1901.0884},{"date":"2024-12-02","close":1891.7002},{"date":"2024-12-03","close":1938.6407},{"date":"2024-12-04","close":1915.1704},{"date":"2024-12-05","close":1871.9852},{"date":"2024-12-06","close":1833.494},{"date":"2024-12-09","close":1698.3055},{"date":"2024-12-10","close":1766.8386},{"date":"2024-12-11","close":1830.6776},{"date":"2024-12-12","close":1865.4135},{"date":"2024-12-13","close":1870.1075},{"date":"2024-12-16","close":1905.7822},{"date":"2024-12-17","close":1896.3943},{"date":"2024-12-18","close":1919.8645},{"date":"2024-12-19","close":1901.0884},{"date":"2024-12-20","close":1869.1687},{"date":"2024-12-23","close":1919.8645},{"date":"2024-12-24","close":1919.8645},{"date":"2024-12-26","close":1938.6407},{"date":"2024-12-27","close":1908.6667},{"date":"2024-12-30","close":1915.4351},{"date":"2025-01-02","close":1967.6478},{"date":"2025-01-03","close":1982.1514},{"date":"2025-01-06","close":1982.1514},{"date":"2025-01-07","close":1972.4823},{"date":"2025-01-08","close":1977.3168},{"date":"2025-01-09","close":1972.4823},{"date":"2025-01-10","close":2006.3239},{"date":"2025-01-13","close":1986.9858},{"date":"2025-01-14","close":1977.3168},{"date":"2025-01-15","close":1967.6478},{"date":"2025-01-16","close":2020.8275},{"date":"2025-01-17","close":2132.0212},{"date":"2025-01-20","close":2248.0498},{"date":"2025-01-21","close":2243.2151},{"date":"2025-01-22","close":2204.5391},{"date":"2025-01-23","close":2286.7258},{"date":"2025-01-24","close":2194.8701},{"date":"2025-01-31","close":2190.0354},{"date":"2025-02-03","close":2103.0142},{"date":"2025-02-04","close":2146.5249},{"date":"2025-02-05","close":2161.0283},{"date":"2025-02-06","close":2306.064},{"date":"2025-02-07","close":2267.3877},{"date":"2025-02-10","close":2214.208},{"date":"2025-02-11","close":2291.5603},{"date":"2025-02-12","close":2248.0498},{"date":"2025-02-13","close":2277.0569},{"date":"2025-02-14","close":2262.5532},{"date":"2025-02-17","close":2257.7188},{"date":"2025-02-18","close":2228.7117},{"date":"2025-02-19","close":2257.7188},{"date":"2025-02-20","close":2252.8843},{"date":"2025-02-21","close":2243.2151},{"date":"2025-02-24","close":2272.2222},{"date":"2025-02-25","close":2272.2222},{"date":"2025-02-26","close":2286.7258},{"date":"2025-02-27","close":2248.0498},{"date":"2025-02-28","close":2175.532},{"date":"2025-03-04","close":2175.532},{"date":"2025-03-05","close":2223.8772},{"date":"2025-03-06","close":2223.8772},{"date":"2025-03-07","close":2214.208},{"date":"2025-03-10","close":2175.532},{"date":"2025-03-11","close":2132.0212},{"date":"2025-03-12","close":2161.0283},{"date":"2025-03-13","close":2136.8557},{"date":"2025-03-14","close":2156.1938},{"date":"2025-03-17","close":2156.1938},{"date":"2025-03-18","close":2136.8557},{"date":"2025-03-19","close":2161.0283},{"date":"2025-03-20","close":2127.1868},{"date":"2025-03-21","close":2093.3452},{"date":"2025-03-24","close":2151.3594},{"date":"2025-03-25","close":2194.8701},{"date":"2025-03-26","close":2204.5391},{"date":"2025-03-27","close":2107.8486},{"date":"2025-03-28","close":2030.4965},{"date":"2025-03-31","close":1948.3097},{"date":"2025-04-01","close":2064.3381},{"date":"2025-04-02","close":2011.1584},{"date":"2025-04-03","close":2035.3311},{"date":"2025-04-04","close":2175.532},{"date":"2025-04-07","close":2132.0212},{"date":"2025-04-08","close":2291.5603},{"date":"2025-04-09","close":2219.0425},{"date":"2025-04-10","close":2209.3735},{"date":"2025-04-11","close":2209.3735},{"date":"2025-04-14","close":2223.8772},{"date":"2025-04-15","close":2223.8772},{"date":"2025-04-16","close":2199.7046},{"date":"2025-04-17","close":2238.3806},{"date":"2025-04-18","close":2257.7188},{"date":"2025-04-21","close":2243.2151},{"date":"2025-04-22","close":2248.0498},{"date":"2025-04-23","close":2257.7188},{"date":"2025-04-24","close":2238.3806},{"date":"2025-04-25","close":2219.0425},{"date":"2025-04-28","close":2223.8772},{"date":"2025-04-29","close":2233.5461},{"date":"2025-04-30","close":2175.532},{"date":"2025-05-02","close":2136.8557},{"date":"2025-05-07","close":2151.3594},{"date":"2025-05-08","close":2136.8557},{"date":"2025-05-09","close":2117.5178},{"date":"2025-05-12","close":2223.8772},{"date":"2025-05-13","close":2185.2009},{"date":"2025-05-14","close":2199.7046},{"date":"2025-05-15","close":2161.0283},{"date":"2025-05-16","close":2175.532},{"date":"2025-05-19","close":2170.6975},{"date":"2025-05-20","close":2223.8772},{"date":"2025-05-21","close":2223.8772},{"date":"2025-05-22","close":2228.7117},{"date":"2025-05-23","close":2190.0354},{"date":"2025-05-26","close":2156.1938},{"date":"2025-05-27","close":2156.1938},{"date":"2025-05-28","close":2161.0283},{"date":"2025-05-29","close":2214.208},{"date":"2025-05-30","close":2194.8701},{"date":"2025-06-02","close":2185.2009},{"date":"2025-06-04","close":2204.5391},{"date":"2025-06-05","close":2223.8772},{"date":"2025-06-09","close":2252.8843},{"date":"2025-06-10","close":2248.0498},{"date":"2025-06-11","close":2228.7117},{"date":"2025-06-12","close":2223.8772},{"date":"2025-06-13","close":2180.3665},{"date":"2025-06-16","close":2204.5391},{"date":"2025-06-17","close":2190.0354},{"date":"2025-06-18","close":2190.0354},{"date":"2025-06-19","close":2175.532},{"date":"2025-06-20","close":2185.2009},{"date":"2025-06-23","close":2136.8557},{"date":"2025-06-24","close":2146.5249},{"date":"2025-06-25","close":2204.5391},{"date":"2025-06-26","close":2175.532},{"date":"2025-06-27","close":2132.0212},{"date":"2025-06-30","close":2141.6904},{"date":"2025-07-01","close":2170.6975},{"date":"2025-07-02","close":2185.2009},{"date":"2025-07-03","close":2204.5391},{"date":"2025-07-04","close":2180.3665},{"date":"2025-07-07","close":2185.2009},{"date":"2025-07-08","close":2238.3806},{"date":"2025-07-09","close":2223.8772},{"date":"2025-07-10","close":2243.2151},{"date":"2025-07-11","close":2243.2151},{"date":"2025-07-14","close":2248.0498},{"date":"2025-07-15","close":2243.2151},{"date":"2025-07-16","close":2238.3806},{"date":"2025-07-17","close":2267.3877},{"date":"2025-07-18","close":2252.8843},{"date":"2025-07-21","close":2257.7188},{"date":"2025-07-22","close":2223.8772},{"date":"2025-07-23","close":2320.5674},{"date":"2025-07-24","close":2330.2363},{"date":"2025-07-25","close":2368.9126},{"date":"2025-07-28","close":2359.2437},{"date":"2025-07-29","close":2306.064},{"date":"2025-07-30","close":2378.5815},{"date":"2025-07-31","close":2306.064},{"date":"2025-08-01","close":2180.3665},{"date":"2025-08-04","close":2185.2009},{"date":"2025-08-05","close":2228.7117},{"date":"2025-08-06","close":2257.7188},{"date":"2025-08-07","close":2286.7258},{"date":"2025-08-08","close":2262.5532},{"date":"2025-08-11","close":2243.2151},{"date":"2025-08-12","close":2257.7188},{"date":"2025-08-13","close":2286.7258},{"date":"2025-08-14","close":2281.8914},{"date":"2025-08-18","close":2165.863},{"date":"2025-08-19","close":2204.5391},{"date":"2025-08-20","close":2233.5461},{"date":"2025-08-21","close":2248.0498},{"date":"2025-08-22","close":2214.208},{"date":"2025-08-25","close":2219.0425},{"date":"2025-08-26","close":2209.3735},{"date":"2025-08-27","close":2190.0354},{"date":"2025-08-28","close":2190.0354},{"date":"2025-08-29","close":2185.2009},{"date":"2025-09-01","close":2117.5178},{"date":"2025-09-02","close":2132.0212},{"date":"2025-09-03","close":2117.5178},{"date":"2025-09-04","close":2146.5249},{"date":"2025-09-05","close":2156.1938},{"date":"2025-09-08","close":2141.6904},{"date":"2025-09-09","close":2175.532},{"date":"2025-09-10","close":2170.6975},{"date":"2025-09-11","close":2180.3665},{"date":"2025-09-12","close":2170.6975},{"date":"2025-09-15","close":2122.3523},{"date":"2025-09-16","close":2132.0212},{"date":"2025-09-17","close":2122.3523},{"date":"2025-09-18","close":2132.0212},{"date":"2025-09-19","close":2195.0},{"date":"2025-09-22","close":2112.6833},{"date":"2025-09-23","close":2078.8416},{"date":"2025-09-24","close":2083.6763},{"date":"2025-09-25","close":2088.5107},{"date":"2025-09-26","close":2059.5037},{"date":"2025-09-29","close":2074.0071},{"date":"2025-09-30","close":2064.3381},{"date":"2025-10-01","close":2054.6689},{"date":"2025-10-02","close":2054.6689},{"date":"2025-10-10","close":2020.8275},{"date":"2025-10-13","close":2020.8275},{"date":"2025-10-14","close":2025.662},{"date":"2025-10-15","close":2069.1726},{"date":"2025-10-16","close":2136.8557},{"date":"2025-10-17","close":2136.8557},{"date":"2025-10-20","close":2132.0212},{"date":"2025-10-21","close":2151.3594},{"date":"2025-10-22","close":2170.6975},{"date":"2025-10-23","close":2122.3523},{"date":"2025-10-24","close":2117.5178},{"date":"2025-10-27","close":2093.3452},{"date":"2025-10-28","close":2098.1797},{"date":"2025-10-29","close":2088.5107},{"date":"2025-10-30","close":2093.3452},{"date":"2025-10-31","close":2156.1938},{"date":"2025-11-03","close":2083.6763},{"date":"2025-11-04","close":2059.5037},{"date":"2025-11-05","close":2045.0},{"date":"2025-11-06","close":2059.5037},{"date":"2025-11-07","close":2025.662},{"date":"2025-11-10","close":2045.0},{"date":"2025-11-11","close":2054.6689},{"date":"2025-11-12","close":2069.1726},{"date":"2025-11-13","close":2069.1726},{"date":"2025-11-14","close":2025.662},{"date":"2025-11-17","close":2015.9929},{"date":"2025-11-18","close":1938.6407},{"date":"2025-11-19","close":1967.6478},{"date":"2025-11-20","close":1977.3168},{"date":"2025-11-21","close":1953.1443},{"date":"2025-11-24","close":1953.1443},{"date":"2025-11-25","close":1957.9788},{"date":"2025-11-26","close":1972.4823},{"date":"2025-11-27","close":1972.4823},{"date":"2025-11-28","close":1996.6549},{"date":"2025-12-01","close":2001.4894},{"date":"2025-12-02","close":2020.8275},{"date":"2025-12-03","close":2030.4965},{"date":"2025-12-04","close":2045.0},{"date":"2025-12-05","close":2103.0142},{"date":"2025-12-08","close":2078.8416},{"date":"2025-12-09","close":2054.6689},{"date":"2025-12-10","close":2030.4965},{"date":"2025-12-11","close":2059.5037},{"date":"2025-12-12","close":2083.6763},{"date":"2025-12-15","close":2069.1726},{"date":"2025-12-16","close":2045.0},{"date":"2025-12-17","close":2049.8345},{"date":"2025-12-18","close":2045.0},{"date":"2025-12-19","close":2078.8416},{"date":"2025-12-22","close":2078.8416},{"date":"2025-12-23","close":2059.5037},{"date":"2025-12-24","close":2045.0},{"date":"2025-12-26","close":2045.0},{"date":"2025-12-29","close":2035.0},{"date":"2025-12-30","close":2060.0},{"date":"2026-01-02","close":2065.0},{"date":"2026-01-05","close":2085.0},{"date":"2026-01-06","close":2050.0},{"date":"2026-01-07","close":2205.0},{"date":"2026-01-08","close":2120.0},{"date":"2026-01-09","close":2245.0},{"date":"2026-01-12","close":2220.0},{"date":"2026-01-13","close":2315.0},{"date":"2026-01-14","close":2865.0},{"date":"2026-01-15","close":2710.0},{"date":"2026-01-16","close":2670.0},{"date":"2026-01-19","close":2680.0},{"date":"2026-01-20","close":2620.0},{"date":"2026-01-21","close":2630.0},{"date":"2026-01-22","close":2640.0},{"date":"2026-01-23","close":2625.0},{"date":"2026-01-26","close":2540.0},{"date":"2026-01-27","close":2550.0},{"date":"2026-01-28","close":2520.0},{"date":"2026-01-29","close":2530.0},{"date":"2026-01-30","close":2475.0},{"date":"2026-02-02","close":2455.0},{"date":"2026-02-03","close":2485.0},{"date":"2026-02-04","close":2500.0},{"date":"2026-02-05","close":2435.0},{"date":"2026-02-06","close":2435.0},{"date":"2026-02-09","close":2450.0},{"date":"2026-02-10","close":2470.0},{"date":"2026-02-11","close":2470.0},{"date":"2026-02-12","close":2515.0},{"date":"2026-02-13","close":2435.0},{"date":"2026-02-19","close":2480.0},{"date":"2026-02-20","close":2480.0},{"date":"2026-02-23","close":2510.0},{"date":"2026-02-24","close":2505.0},{"date":"2026-02-25","close":2570.0},{"date":"2026-02-26","close":2525.0},{"date":"2026-02-27","close":2500.0},{"date":"2026-03-03","close":2370.0},{"date":"2026-03-04","close":2110.0},{"date":"2026-03-05","close":2280.0},{"date":"2026-03-06","close":2270.0},{"date":"2026-03-09","close":2155.0},{"date":"2026-03-10","close":2220.0},{"date":"2026-03-11","close":2275.0},{"date":"2026-03-12","close":2305.0},{"date":"2026-03-13","close":2275.0},{"date":"2026-03-16","close":2255.0},{"date":"2026-03-17","close":2305.0},{"date":"2026-03-18","close":2305.0},{"date":"2026-03-19","close":2255.0},{"date":"2026-03-20","close":2340.0},{"date":"2026-03-23","close":2280.0},{"date":"2026-03-24","close":2335.0},{"date":"2026-03-25","close":2330.0},{"date":"2026-03-26","close":2290.0},{"date":"2026-03-27","close":2300.0},{"date":"2026-03-30","close":2285.0},{"date":"2026-03-31","close":2205.0},{"date":"2026-04-01","close":2325.0},{"date":"2026-04-02","close":2220.0},{"date":"2026-04-03","close":2245.0},{"date":"2026-04-06","close":2235.0},{"date":"2026-04-07","close":2220.0},{"date":"2026-04-08","close":2320.0},{"date":"2026-04-09","close":2335.0},{"date":"2026-04-10","close":2365.0},{"date":"2026-04-13","close":2380.0},{"date":"2026-04-14","close":2370.0},{"date":"2026-04-15","close":2395.0},{"date":"2026-04-16","close":2415.0},{"date":"2026-04-17","close":2460.0},{"date":"2026-04-20","close":2415.0},{"date":"2026-04-21","close":2380.0},{"date":"2026-04-22","close":2390.0},{"date":"2026-04-23","close":2365.0},{"date":"2026-04-24","close":2345.0},{"date":"2026-04-27","close":2350.0},{"date":"2026-04-28","close":2390.0},{"date":"2026-04-29","close":2390.0},{"date":"2026-04-30","close":2360.0},{"date":"2026-05-04","close":2360.0},{"date":"2026-05-06","close":2315.0},{"date":"2026-05-07","close":2325.0},{"date":"2026-05-08","close":2410.0},{"date":"2026-05-11","close":2320.0},{"date":"2026-05-12","close":2240.0},{"date":"2026-05-13","close":2305.0},{"date":"2026-05-14","close":2335.0},{"date":"2026-05-15","close":2280.0},{"date":"2026-05-18","close":2285.0},{"date":"2026-05-19","close":2185.0},{"date":"2026-05-20","close":2130.0},{"date":"2026-05-21","close":2235.0},{"date":"2026-05-22","close":2280.0},{"date":"2026-05-26","close":2260.0},{"date":"2026-05-27","close":2160.0},{"date":"2026-05-28","close":2130.0},{"date":"2026-05-29","close":2085.0},{"date":"2026-06-01","close":1994.0},{"date":"2026-06-02","close":1946.0},{"date":"2026-06-04","close":1976.0},{"date":"2026-06-05","close":1922.0},{"date":"2026-06-08","close":1826.0},{"date":"2026-06-09","close":1874.0},{"date":"2026-06-10","close":1890.0},{"date":"2026-06-11","close":1896.0},{"date":"2026-06-12","close":2000.0},{"date":"2026-06-15","close":1991.0},{"date":"2026-06-16","close":2030.0},{"date":"2026-06-17","close":2005.0},{"date":"2026-06-18","close":1941.0},{"date":"2026-06-19","close":1969.0},{"date":"2026-06-22","close":1901.0},{"date":"2026-06-23","close":1809.0},{"date":"2026-06-24","close":1803.0},{"date":"2026-06-25","close":1754.0},{"date":"2026-06-26","close":1685.0},{"date":"2026-06-29","close":1844.0},{"date":"2026-06-30","close":1843.0},{"date":"2026-07-01","close":1860.0},{"date":"2026-07-02","close":1822.0},{"date":"2026-07-03","close":1845.0},{"date":"2026-07-06","close":1845.0},{"date":"2026-07-07","close":1837.0},{"date":"2026-07-08","close":1831.0},{"date":"2026-07-09","close":1809.0},{"date":"2026-07-10","close":1878.0},{"date":"2026-07-13","close":1857.0},{"date":"2026-07-14","close":1806.0},{"date":"2026-07-15","close":1860.0},{"date":"2026-07-16","close":1865.0},{"date":"2026-07-20","close":1909.0},{"date":"2026-07-21","close":1902.0},{"date":"2026-07-22","close":1910.0},{"date":"2026-07-23","close":1900.0},{"date":"2026-07-24","close":1886.0},{"date":"2026-07-27","close":1841.0},{"date":"2026-07-28","close":1790.0},{"date":"2026-07-29","close":1678.0},{"date":"2026-07-30","close":1653.0},{"date":"2026-07-31","close":1818.0},{"date":"2026-08-03","close":1840.0},{"date":"2026-08-04","close":1868.0},{"date":"2026-08-05","close":1918.0},{"date":"2026-08-06","close":1910.0},{"date":"2026-08-07","close":1970.0},{"date":"2026-08-10","close":1975.0},{"date":"2026-08-11","close":1981.0},{"date":"2026-08-12","close":1985.0},{"date":"2026-08-13","close":2020.0},{"date":"2026-08-14","close":2020.0},{"date":"2026-08-18","close":2010.0},{"date":"2026-08-19","close":2000.0},{"date":"2026-08-20","close":2005.0},{"date":"2026-08-21","close":1999.0},{"date":"2026-08-24","close":1966.0},{"date":"2026-08-25","close":2015.0},{"date":"2026-08-26","close":2090.0},{"date":"2026-08-27","close":2065.0},{"date":"2026-08-28","close":2060.0},{"date":"2026-08-31","close":2055.0},{"date":"2026-09-01","close":2055.0},{"date":"2026-09-02","close":2030.0},{"date":"2026-09-03","close":2025.0},{"date":"2026-09-04","close":2040.0},{"date":"2026-09-07","close":2030.0},{"date":"2026-09-08","close":2040.0},{"date":"2026-09-09","close":2015.0},{"date":"2026-09-10","close":2030.0},{"date":"2026-09-11","close":1999.0},{"date":"2026-09-14","close":2000.0},{"date":"2026-09-15","close":1998.0},{"date":"2026-09-16","close":1978.0},{"date":"2026-09-17","close":1994.0},{"date":"2026-09-18","close":1973.0},{"date":"2026-09-21","close":1982.0},{"date":"2026-09-22","close":1977.0},{"date":"2026-09-23","close":1948.0},{"date":"2026-09-28","close":1965.0},{"date":"2026-09-29","close":1953.0},{"date":"2026-09-30","close":1947.0},{"date":"2026-10-01","close":1939.0},{"date":"2026-10-02","close":1953.0},{"date":"2026-10-06","close":1952.0},{"date":"2026-10-07","close":1960.0},{"date":"2026-10-08","close":1936.0},{"date":"2026-10-12","close":1938.0},{"date":"2026-10-13","close":1923.0},{"date":"2026-10-14","close":1922.0},{"date":"2026-10-15","close":1876.0},{"date":"2026-10-16","close":1934.0},{"date":"2026-10-19","close":1947.0},{"date":"2026-10-20","close":1991.0},{"date":"2026-10-21","close":1950.0},{"date":"2026-10-22","close":1903.0},{"date":"2026-10-23","close":1853.0}],"chart_data":[{"date":"2024-10-23","open":2173,"high":2197,"low":2140,"close":2150,"volume":153654,"rsi_14":43.8,"sma_20":2344.75,"sma_60":2345.67,"sma_120":2506.12},{"date":"2024-10-24","open":2131,"high":2159,"low":2117,"close":2117,"volume":91352,"rsi_14":46.09,"sma_20":2339.75,"sma_60":2343.0,"sma_120":2502.46},{"date":"2024-10-25","open":2112,"high":2150,"low":2079,"close":2079,"volume":73424,"rsi_14":43.44,"sma_20":2330.75,"sma_60":2339.58,"sma_120":2498.33},{"date":"2024-10-28","open":2094,"high":2112,"low":2084,"close":2089,"volume":43082,"rsi_14":42.02,"sma_20":2322.0,"sma_60":2337.5,"sma_120":2494.46},{"date":"2024-10-29","open":2140,"high":2140,"low":2079,"close":2098,"volume":49572,"rsi_14":43.33,"sma_20":2313.5,"sma_60":2335.42,"sma_120":2490.58},{"date":"2024-10-30","open":2098,"high":2122,"low":2075,"close":2084,"volume":33568,"rsi_14":45.22,"sma_20":2304.0,"sma_60":2332.25,"sma_120":2486.42},{"date":"2024-10-31","open":2084,"high":2112,"low":2056,"close":2089,"volume":42485,"rsi_14":45.22,"sma_20":2297.0,"sma_60":2329.92,"sma_120":2482.38},{"date":"2024-11-01","open":2089,"high":2103,"low":2079,"close":2094,"volume":25190,"rsi_14":41.67,"sma_20":2293.5,"sma_60":2327.08,"sma_120":2478.25},{"date":"2024-11-04","open":2094,"high":2126,"low":2084,"close":2117,"volume":44407,"rsi_14":46.3,"sma_20":2291.5,"sma_60":2324.25,"sma_120":2474.54},{"date":"2024-11-05","open":2112,"high":2126,"low":2094,"close":2126,"volume":27460,"rsi_14":47.27,"sma_20":2288.75,"sma_60":2322.58,"sma_120":2470.62},{"date":"2024-11-06","open":2136,"high":2187,"low":2122,"close":2140,"volume":75354,"rsi_14":40.82,"sma_20":2287.0,"sma_60":2326.83,"sma_120":2466.96},{"date":"2024-11-07","open":2112,"high":2140,"low":2084,"close":2126,"volume":57314,"rsi_14":36.46,"sma_20":2286.5,"sma_60":2329.42,"sma_120":2463.21},{"date":"2024-11-08","open":2126,"high":2150,"low":2103,"close":2117,"volume":26839,"rsi_14":20.25,"sma_20":2285.25,"sma_60":2330.5,"sma_120":2459.54},{"date":"2024-11-11","open":2117,"high":2122,"low":2023,"close":2056,"volume":70453,"rsi_14":27.12,"sma_20":2278.75,"sma_60":2331.0,"sma_120":2455.17},{"date":"2024-11-12","open":2033,"high":2056,"low":1971,"close":1971,"volume":52298,"rsi_14":22.86,"sma_20":2269.0,"sma_60":2329.17,"sma_120":2449.96},{"date":"2024-11-13","open":1939,"high":1990,"low":1910,"close":1910,"volume":46893,"rsi_14":21.05,"sma_20":2256.0,"sma_60":2325.58,"sma_120":2444.25},{"date":"2024-11-14","open":1910,"high":1939,"low":1873,"close":1910,"volume":75053,"rsi_14":23.53,"sma_20":2239.25,"sma_60":2322.33,"sma_120":2438.58},{"date":"2024-11-15","open":1882,"high":1948,"low":1872,"close":1943,"volume":116231,"rsi_14":28.77,"sma_20":2223.0,"sma_60":2319.17,"sma_120":2433.33},{"date":"2024-11-18","open":1939,"high":1990,"low":1901,"close":1976,"volume":43398,"rsi_14":33.33,"sma_20":2203.75,"sma_60":2316.33,"sma_120":2428.21},{"date":"2024-11-19","open":1990,"high":2000,"low":1943,"close":1943,"volume":41661,"rsi_14":31.71,"sma_20":2191.0,"sma_60":2311.67,"sma_120":2422.54},{"date":"2024-11-20","open":1948,"high":1990,"low":1925,"close":1948,"volume":72037,"rsi_14":31.71,"sma_20":2180.25,"sma_60":2305.42,"sma_120":2417.08},{"date":"2024-11-21","open":1948,"high":1953,"low":1915,"close":1939,"volume":58571,"rsi_14":30.12,"sma_20":2170.75,"sma_60":2298.83,"sma_120":2411.58},{"date":"2024-11-22","open":1939,"high":1953,"low":1929,"close":1948,"volume":30874,"rsi_14":27.5,"sma_20":2163.75,"sma_60":2294.17,"sma_120":2406.17},{"date":"2024-11-25","open":1948,"high":1995,"low":1943,"close":1986,"volume":48775,"rsi_14":32.56,"sma_20":2158.25,"sma_60":2290.42,"sma_120":2401.38},{"date":"2024-11-26","open":1990,"high":2000,"low":1967,"close":1981,"volume":33837,"rsi_14":29.76,"sma_20":2152.0,"sma_60":2286.0,"sma_120":2396.75},{"date":"2024-11-27","open":1981,"high":2037,"low":1957,"close":1976,"volume":38836,"rsi_14":30.49,"sma_20":2146.25,"sma_60":2281.58,"sma_120":2392.0},{"date":"2024-11-28","open":1986,"high":1986,"low":1943,"close":1957,"volume":31746,"rsi_14":29.76,"sma_20":2139.25,"sma_60":2276.42,"sma_120":2386.67},{"date":"2024-11-29","open":1962,"high":1967,"low":1901,"close":1901,"volume":55913,"rsi_14":30.12,"sma_20":2129.0,"sma_60":2266.0,"sma_120":2381.04},{"date":"2024-12-02","open":1901,"high":1953,"low":1887,"close":1892,"volume":29064,"rsi_14":37.31,"sma_20":2117.0,"sma_60":2256.75,"sma_120":2375.29},{"date":"2024-12-03","open":1906,"high":1939,"low":1896,"close":1939,"volume":27820,"rsi_14":54.69,"sma_20":2107.0,"sma_60":2249.75,"sma_120":2369.96},{"date":"2024-12-04","open":1925,"high":1934,"low":1878,"close":1915,"volume":101025,"rsi_14":50.72,"sma_20":2095.0,"sma_60":2242.17,"sma_120":2364.42},{"date":"2024-12-05","open":1910,"high":1934,"low":1868,"close":1872,"volume":74780,"rsi_14":39.33,"sma_20":2081.45,"sma_60":2235.23,"sma_120":2358.82},{"date":"2024-12-06","open":1871,"high":1878,"low":1789,"close":1833,"volume":98193,"rsi_14":29.01,"sma_20":2066.35,"sma_60":2228.87,"sma_120":2352.77},{"date":"2024-12-09","open":1818,"high":1818,"low":1676,"close":1698,"volume":172126,"rsi_14":22.29,"sma_20":2047.3,"sma_60":2219.85,"sma_120":2345.22},{"date":"2024-12-10","open":1700,"high":1779,"low":1698,"close":1767,"volume":141670,"rsi_14":32.1,"sma_20":2036.4,"sma_60":2211.88,"sma_120":2338.53},{"date":"2024-12-11","open":1767,"high":1831,"low":1767,"close":1831,"volume":43164,"rsi_14":40.37,"sma_20":2032.15,"sma_60":2206.3,"sma_120":2331.86},{"date":"2024-12-12","open":1840,"high":1887,"low":1832,"close":1865,"volume":44307,"rsi_14":42.95,"sma_20":2029.75,"sma_60":2201.83,"sma_120":2325.5},{"date":"2024-12-13","open":1864,"high":1896,"low":1856,"close":1870,"volume":20123,"rsi_14":39.56,"sma_20":2025.85,"sma_60":2196.03,"sma_120":2319.27},{"date":"2024-12-16","open":1887,"high":1906,"low":1864,"close":1906,"volume":32175,"rsi_14":43.57,"sma_20":2022.1,"sma_60":2191.03,"sma_120":2313.39},{"date":"2024-12-17","open":1915,"high":1915,"low":1872,"close":1896,"volume":37752,"rsi_14":43.22,"sma_20":2019.6,"sma_60":2185.7,"sma_120":2307.89},{"date":"2024-12-18","open":1896,"high":1920,"low":1878,"close":1920,"volume":46002,"rsi_14":46.84,"sma_20":2018.1,"sma_60":2181.03,"sma_120":2302.85},{"date":"2024-12-19","open":1915,"high":1915,"low":1875,"close":1901,"volume":42292,"rsi_14":50.0,"sma_20":2016.1,"sma_60":2175.53,"sma_120":2297.56},{"date":"2024-12-20","open":1896,"high":1925,"low":1869,"close":1869,"volume":35257,"rsi_14":48.05,"sma_20":2011.9,"sma_60":2168.8,"sma_120":2291.98},{"date":"2024-12-23","open":1870,"high":1920,"low":1864,"close":1920,"volume":34085,"rsi_14":48.39,"sma_20":2008.4,"sma_60":2162.88,"sma_120":2286.36},{"date":"2024-12-24","open":1910,"high":2042,"low":1896,"close":1920,"volume":94129,"rsi_14":50.42,"sma_20":2005.15,"sma_60":2156.88,"sma_120":2280.98},{"date":"2024-12-26","open":1934,"high":1953,"low":1920,"close":1939,"volume":59324,"rsi_14":56.24,"sma_20":2003.15,"sma_60":2151.13,"sma_120":2275.57},{"date":"2024-12-27","open":1992,"high":1992,"low":1886,"close":1909,"volume":80584,"rsi_14":51.7,"sma_20":1997.6,"sma_60":2144.62,"sma_120":2269.85},{"date":"2024-12-30","open":1908,"high":1919,"low":1884,"close":1915,"volume":26267,"rsi_14":67.84,"sma_20":1995.4,"sma_60":2139.3,"sma_120":2264.28},{"date":"2025-01-02","open":1915,"high":1968,"low":1906,"close":1968,"volume":26248,"rsi_14":66.52,"sma_20":1996.4,"sma_60":2134.97,"sma_120":2259.32},{"date":"2025-01-03","open":1977,"high":2001,"low":1943,"close":1982,"volume":50398,"rsi_14":62.2,"sma_20":1995.65,"sma_60":2130.47,"sma_120":2255.28},{"date":"2025-01-06","open":1982,"high":2001,"low":1977,"close":1982,"volume":32263,"rsi_14":58.45,"sma_20":1996.15,"sma_60":2126.05,"sma_120":2251.23},{"date":"2025-01-07","open":1982,"high":1997,"low":1953,"close":1972,"volume":47660,"rsi_14":56.35,"sma_20":1998.45,"sma_60":2122.13,"sma_120":2247.11},{"date":"2025-01-08","open":1963,"high":1997,"low":1934,"close":1977,"volume":69662,"rsi_14":52.17,"sma_20":2003.05,"sma_60":2118.22,"sma_120":2242.94},{"date":"2025-01-09","open":1972,"high":2001,"low":1953,"close":1972,"volume":48511,"rsi_14":52.94,"sma_20":2014.6,"sma_60":2113.55,"sma_120":2238.9},{"date":"2025-01-10","open":1972,"high":2006,"low":1972,"close":2006,"volume":31987,"rsi_14":54.29,"sma_20":2024.25,"sma_60":2109.88,"sma_120":2235.07},{"date":"2025-01-13","open":2006,"high":2011,"low":1968,"close":1987,"volume":18158,"rsi_14":54.29,"sma_20":2029.5,"sma_60":2105.88,"sma_120":2231.11},{"date":"2025-01-14","open":1987,"high":1992,"low":1958,"close":1977,"volume":89722,"rsi_14":58.28,"sma_20":2032.4,"sma_60":2100.47,"sma_120":2227.03},{"date":"2025-01-15","open":1982,"high":1997,"low":1958,"close":1968,"volume":37841,"rsi_14":48.23,"sma_20":2034.55,"sma_60":2094.47,"sma_120":2222.86},{"date":"2025-01-16","open":1977,"high":2026,"low":1972,"close":2021,"volume":40490,"rsi_14":56.68,"sma_20":2037.55,"sma_60":2087.8,"sma_120":2219.36},{"date":"2025-01-17","open":1997,"high":2345,"low":1987,"close":2132,"volume":3677288,"rsi_14":66.2,"sma_20":2046.8,"sma_60":2085.8,"sma_120":2216.86},{"date":"2025-01-20","open":2205,"high":2437,"low":2185,"close":2248,"volume":2372800,"rsi_14":88.07,"sma_20":2060.8,"sma_60":2086.38,"sma_120":2216.03},{"date":"2025-01-21","open":2248,"high":2350,"low":2180,"close":2243,"volume":620250,"rsi_14":86.93,"sma_20":2075.55,"sma_60":2087.47,"sma_120":2215.23},{"date":"2025-01-22","open":2238,"high":2282,"low":2161,"close":2205,"volume":268679,"rsi_14":77.53,"sma_20":2090.0,"sma_60":2088.55,"sma_120":2214.07},{"date":"2025-01-23","open":2209,"high":2408,"low":2151,"close":2287,"volume":1532661,"rsi_14":80.58,"sma_20":2106.0,"sma_60":2090.88,"sma_120":2214.19},{"date":"2025-01-24","open":2214,"high":2243,"low":2171,"close":2195,"volume":302378,"rsi_14":68.03,"sma_20":2117.25,"sma_60":2091.47,"sma_120":2213.44},{"date":"2025-01-31","open":2195,"high":2209,"low":2156,"close":2190,"volume":146390,"rsi_14":68.6,"sma_20":2127.25,"sma_60":2092.22,"sma_120":2212.23},{"date":"2025-02-03","open":2176,"high":2176,"low":2074,"close":2103,"volume":133414,"rsi_14":59.42,"sma_20":2137.3,"sma_60":2091.38,"sma_120":2210.65},{"date":"2025-02-04","open":2103,"high":2209,"low":2103,"close":2147,"volume":74422,"rsi_14":62.33,"sma_20":2149.25,"sma_60":2091.22,"sma_120":2209.15},{"date":"2025-02-05","open":2151,"high":2200,"low":2151,"close":2161,"volume":75387,"rsi_14":61.27,"sma_20":2159.25,"sma_60":2090.88,"sma_120":2207.57},{"date":"2025-02-06","open":2171,"high":2591,"low":2156,"close":2306,"volume":4339551,"rsi_14":69.64,"sma_20":2176.0,"sma_60":2092.88,"sma_120":2207.73},{"date":"2025-02-07","open":2301,"high":2321,"low":2234,"close":2267,"volume":352762,"rsi_14":67.24,"sma_20":2190.75,"sma_60":2093.97,"sma_120":2210.4},{"date":"2025-02-10","open":2248,"high":2282,"low":2200,"close":2214,"volume":194884,"rsi_14":63.93,"sma_20":2203.25,"sma_60":2094.38,"sma_120":2211.9},{"date":"2025-02-11","open":2214,"high":2311,"low":2200,"close":2292,"volume":158524,"rsi_14":64.89,"sma_20":2219.5,"sma_60":2096.3,"sma_120":2213.4},{"date":"2025-02-12","open":2292,"high":2316,"low":2205,"close":2248,"volume":211685,"rsi_14":56.9,"sma_20":2233.75,"sma_60":2098.55,"sma_120":2214.78},{"date":"2025-02-13","open":2243,"high":2359,"low":2229,"close":2277,"volume":332950,"rsi_14":51.92,"sma_20":2247.75,"sma_60":2102.8,"sma_120":2215.98},{"date":"2025-02-14","open":2272,"high":2301,"low":2238,"close":2263,"volume":111908,"rsi_14":51.27,"sma_20":2262.0,"sma_60":2107.88,"sma_120":2216.73},{"date":"2025-02-17","open":2263,"high":2263,"low":2229,"close":2258,"volume":55478,"rsi_14":53.64,"sma_20":2276.5,"sma_60":2112.88,"sma_120":2217.61},{"date":"2025-02-18","open":2243,"high":2253,"low":2185,"close":2229,"volume":202171,"rsi_14":45.71,"sma_20":2290.0,"sma_60":2116.8,"sma_120":2217.98},{"date":"2025-02-19","open":2219,"high":2277,"low":2209,"close":2258,"volume":124981,"rsi_14":55.12,"sma_20":2302.25,"sma_60":2120.63,"sma_120":2218.48},{"date":"2025-02-20","open":2258,"high":2292,"low":2234,"close":2253,"volume":67230,"rsi_14":55.12,"sma_20":2308.5,"sma_60":2124.97,"sma_120":2218.32},{"date":"2025-02-21","open":2369,"high":2369,"low":2234,"close":2243,"volume":293635,"rsi_14":63.06,"sma_20":2308.25,"sma_60":2129.05,"sma_120":2217.23},{"date":"2025-02-24","open":2238,"high":2533,"low":2195,"close":2272,"volume":2363206,"rsi_14":62.04,"sma_20":2309.75,"sma_60":2133.8,"sma_120":2216.32},{"date":"2025-02-25","open":2229,"high":2330,"low":2229,"close":2272,"volume":339420,"rsi_14":60.95,"sma_20":2313.25,"sma_60":2138.38,"sma_120":2216.28},{"date":"2025-02-26","open":2267,"high":2296,"low":2258,"close":2287,"volume":86135,"rsi_14":47.44,"sma_20":2313.25,"sma_60":2142.55,"sma_120":2216.48},{"date":"2025-02-27","open":2287,"high":2296,"low":2234,"close":2248,"volume":131954,"rsi_14":47.44,"sma_20":2316.0,"sma_60":2146.13,"sma_120":2216.07},{"date":"2025-02-28","open":2229,"high":2238,"low":2161,"close":2176,"volume":108691,"rsi_14":45.12,"sma_20":2315.25,"sma_60":2148.55,"sma_120":2215.07},{"date":"2025-03-04","open":2161,"high":2185,"low":2118,"close":2176,"volume":56033,"rsi_14":31.82,"sma_20":2319.0,"sma_60":2151.3,"sma_120":2213.86},{"date":"2025-03-05","open":2176,"high":2296,"low":2171,"close":2224,"volume":142804,"rsi_14":46.27,"sma_20":2323.0,"sma_60":2155.88,"sma_120":2210.94},{"date":"2025-03-06","open":2234,"high":2272,"low":2205,"close":2224,"volume":47245,"rsi_14":40.98,"sma_20":2326.25,"sma_60":2160.63,"sma_120":2208.69},{"date":"2025-03-07","open":2224,"high":2248,"low":2200,"close":2214,"volume":42220,"rsi_14":41.67,"sma_20":2321.5,"sma_60":2164.38,"sma_120":2207.07},{"date":"2025-03-10","open":2219,"high":2219,"low":2171,"close":2176,"volume":34154,"rsi_14":37.31,"sma_20":2316.75,"sma_60":2167.88,"sma_120":2205.03},{"date":"2025-03-11","open":2142,"high":2176,"low":2108,"close":2132,"volume":69774,"rsi_14":35.71,"sma_20":2312.5,"sma_60":2171.4,"sma_120":2203.32},{"date":"2025-03-12","open":2127,"high":2171,"low":2118,"close":2161,"volume":30720,"rsi_14":35.71,"sma_20":2305.75,"sma_60":2176.1,"sma_120":2202.48},{"date":"2025-03-13","open":2142,"high":2180,"low":2113,"close":2137,"volume":49165,"rsi_14":33.78,"sma_20":2300.0,"sma_60":2182.78,"sma_120":2201.32},{"date":"2025-03-14","open":2127,"high":2161,"low":2108,"close":2156,"volume":38419,"rsi_14":38.16,"sma_20":2293.75,"sma_60":2188.58,"sma_120":2200.23},{"date":"2025-03-17","open":2166,"high":2176,"low":2142,"close":2156,"volume":21263,"rsi_14":32.86,"sma_20":2288.25,"sma_60":2193.25,"sma_120":2199.78},{"date":"2025-03-18","open":2171,"high":2171,"low":2127,"close":2137,"volume":42926,"rsi_14":31.08,"sma_20":2282.0,"sma_60":2196.97,"sma_120":2199.4},{"date":"2025-03-19","open":2151,"high":2161,"low":2127,"close":2161,"volume":31298,"rsi_14":32.89,"sma_20":2278.5,"sma_60":2201.02,"sma_120":2198.53},{"date":"2025-03-20","open":2156,"high":2176,"low":2127,"close":2127,"volume":35557,"rsi_14":33.33,"sma_20":2271.75,"sma_60":2203.85,"sma_120":2197.44},{"date":"2025-03-21","open":2127,"high":2137,"low":2084,"close":2093,"volume":46239,"rsi_14":37.31,"sma_20":2263.5,"sma_60":2206.27,"sma_120":2195.98},{"date":"2025-03-24","open":2098,"high":2161,"low":2069,"close":2151,"volume":83023,"rsi_14":46.84,"sma_20":2258.75,"sma_60":2209.27,"sma_120":2195.15},{"date":"2025-03-25","open":2359,"high":2533,"low":2195,"close":2195,"volume":4608633,"rsi_14":46.15,"sma_20":2254.75,"sma_60":2213.35,"sma_120":2194.44},{"date":"2025-03-26","open":2238,"high":2272,"low":2180,"close":2205,"volume":334423,"rsi_14":47.5,"sma_20":2251.25,"sma_60":2218.17,"sma_120":2193.48},{"date":"2025-03-27","open":2185,"high":2185,"low":2108,"close":2108,"volume":277909,"rsi_14":38.78,"sma_20":2242.0,"sma_60":2220.42,"sma_120":2191.65},{"date":"2025-03-28","open":2079,"high":2089,"low":2021,"close":2030,"volume":157506,"rsi_14":35.85,"sma_20":2230.75,"sma_60":2221.33,"sma_120":2189.11},{"date":"2025-03-31","open":1968,"high":1992,"low":1943,"close":1948,"volume":149188,"rsi_14":33.33,"sma_20":2219.0,"sma_60":2220.5,"sma_120":2185.82},{"date":"2025-04-01","open":1953,"high":2071,"low":1953,"close":2064,"volume":123096,"rsi_14":42.42,"sma_20":2213.25,"sma_60":2223.18,"sma_120":2183.9},{"date":"2025-04-02","open":2069,"high":2089,"low":1997,"close":2011,"volume":57897,"rsi_14":40.58,"sma_20":2202.25,"sma_60":2224.83,"sma_120":2182.07},{"date":"2025-04-03","open":1972,"high":2064,"low":1968,"close":2035,"volume":52099,"rsi_14":41.01,"sma_20":2192.5,"sma_60":2226.0,"sma_120":2180.48},{"date":"2025-04-04","open":2040,"high":2219,"low":1997,"close":2176,"volume":273139,"rsi_14":51.19,"sma_20":2190.5,"sma_60":2229.33,"sma_120":2179.9},{"date":"2025-04-07","open":2098,"high":2176,"low":2055,"close":2132,"volume":176380,"rsi_14":49.71,"sma_20":2188.25,"sma_60":2231.92,"sma_120":2178.98},{"date":"2025-04-08","open":2132,"high":2417,"low":2127,"close":2292,"volume":1113096,"rsi_14":56.72,"sma_20":2196.5,"sma_60":2237.42,"sma_120":2179.78},{"date":"2025-04-09","open":2325,"high":2359,"low":2180,"close":2219,"volume":302143,"rsi_14":54.55,"sma_20":2199.5,"sma_60":2241.58,"sma_120":2179.9},{"date":"2025-04-10","open":2311,"high":2311,"low":2190,"close":2209,"volume":252359,"rsi_14":55.88,"sma_20":2203.25,"sma_60":2245.67,"sma_120":2179.61},{"date":"2025-04-11","open":2209,"high":2238,"low":2180,"close":2209,"volume":87837,"rsi_14":53.12,"sma_20":2206.0,"sma_60":2249.17,"sma_120":2179.53},{"date":"2025-04-14","open":2214,"high":2224,"low":2064,"close":2224,"volume":122494,"rsi_14":51.61,"sma_20":2209.5,"sma_60":2253.25,"sma_120":2179.57},{"date":"2025-04-15","open":2311,"high":2316,"low":2219,"close":2224,"volume":288610,"rsi_14":51.09,"sma_20":2214.0,"sma_60":2257.5,"sma_120":2178.98},{"date":"2025-04-16","open":2224,"high":2229,"low":2161,"close":2200,"volume":93799,"rsi_14":55.62,"sma_20":2216.0,"sma_60":2261.5,"sma_120":2177.98},{"date":"2025-04-17","open":2205,"high":2238,"low":2180,"close":2238,"volume":80283,"rsi_14":63.35,"sma_20":2221.75,"sma_60":2265.25,"sma_120":2176.53},{"date":"2025-04-18","open":2224,"high":2267,"low":2200,"close":2258,"volume":96040,"rsi_14":71.62,"sma_20":2230.25,"sma_60":2267.42,"sma_120":2176.61},{"date":"2025-04-21","open":2258,"high":2258,"low":2219,"close":2243,"volume":36374,"rsi_14":64.57,"sma_20":2235.0,"sma_60":2267.33,"sma_120":2176.86},{"date":"2025-04-22","open":2238,"high":2263,"low":2234,"close":2248,"volume":89676,"rsi_14":70.94,"sma_20":2237.75,"sma_60":2267.42,"sma_120":2177.44},{"date":"2025-04-23","open":2253,"high":2272,"low":2248,"close":2258,"volume":95918,"rsi_14":70.18,"sma_20":2240.5,"sma_60":2268.33,"sma_120":2178.44},{"date":"2025-04-24","open":2258,"high":2272,"low":2224,"close":2238,"volume":155057,"rsi_14":57.3,"sma_20":2247.25,"sma_60":2267.5,"sma_120":2179.19},{"date":"2025-04-25","open":2238,"high":2258,"low":2219,"close":2219,"volume":70193,"rsi_14":60.71,"sma_20":2257.0,"sma_60":2267.92,"sma_120":2179.69},{"date":"2025-04-28","open":2219,"high":2248,"low":2205,"close":2224,"volume":62988,"rsi_14":36.54,"sma_20":2271.25,"sma_60":2268.5,"sma_120":2180.36},{"date":"2025-04-29","open":2248,"high":2267,"low":2219,"close":2234,"volume":80312,"rsi_14":53.85,"sma_20":2280.0,"sma_60":2270.75,"sma_120":2181.07},{"date":"2025-04-30","open":2243,"high":2272,"low":2176,"close":2176,"volume":105804,"rsi_14":42.86,"sma_20":2288.5,"sma_60":2271.25,"sma_120":2181.23},{"date":"2025-05-02","open":2176,"high":2195,"low":2137,"close":2137,"volume":49486,"rsi_14":36.84,"sma_20":2293.75,"sma_60":2270.83,"sma_120":2180.86},{"date":"2025-05-07","open":2137,"high":2166,"low":2118,"close":2151,"volume":29228,"rsi_14":36.84,"sma_20":2292.5,"sma_60":2268.17,"sma_120":2180.53},{"date":"2025-05-08","open":2151,"high":2180,"low":2132,"close":2137,"volume":35846,"rsi_14":35.0,"sma_20":2292.75,"sma_60":2265.92,"sma_120":2179.94},{"date":"2025-05-09","open":2151,"high":2151,"low":2108,"close":2118,"volume":47958,"rsi_14":35.59,"sma_20":2283.75,"sma_60":2264.25,"sma_120":2179.32},{"date":"2025-05-12","open":2122,"high":2253,"low":2122,"close":2224,"volume":157864,"rsi_14":47.95,"sma_20":2284.0,"sma_60":2263.08,"sma_120":2179.69},{"date":"2025-05-13","open":2263,"high":2263,"low":2176,"close":2185,"volume":76035,"rsi_14":40.26,"sma_20":2282.75,"sma_60":2262.0,"sma_120":2180.28},{"date":"2025-05-14","open":2205,"high":2205,"low":2180,"close":2200,"volume":29366,"rsi_14":44.16,"sma_20":2282.25,"sma_60":2260.67,"sma_120":2181.73},{"date":"2025-05-15","open":2200,"high":2205,"low":2161,"close":2161,"volume":79227,"rsi_14":39.29,"sma_20":2279.0,"sma_60":2258.92,"sma_120":2183.4},{"date":"2025-05-16","open":2166,"high":2185,"low":2137,"close":2176,"volume":78279,"rsi_14":40.0,"sma_20":2276.5,"sma_60":2257.5,"sma_120":2185.19},{"date":"2025-05-19","open":2176,"high":2234,"low":2161,"close":2171,"volume":91289,"rsi_14":41.46,"sma_20":2275.0,"sma_60":2256.5,"sma_120":2186.65},{"date":"2025-05-20","open":2176,"high":2224,"low":2176,"close":2224,"volume":34382,"rsi_14":50.56,"sma_20":2274.25,"sma_60":2255.92,"sma_120":2188.28},{"date":"2025-05-21","open":2234,"high":2238,"low":2195,"close":2224,"volume":29370,"rsi_14":50.0,"sma_20":2272.5,"sma_60":2255.42,"sma_120":2190.19},{"date":"2025-05-22","open":2224,"high":2243,"low":2176,"close":2229,"volume":58381,"rsi_14":49.43,"sma_20":2271.75,"sma_60":2255.17,"sma_120":2192.11},{"date":"2025-05-23","open":2238,"high":2238,"low":2176,"close":2190,"volume":34910,"rsi_14":51.81,"sma_20":2268.75,"sma_60":2253.75,"sma_120":2193.78},{"date":"2025-05-26","open":2190,"high":2200,"low":2142,"close":2156,"volume":62732,"rsi_14":52.44,"sma_20":2263.5,"sma_60":2251.75,"sma_120":2195.07},{"date":"2025-05-27","open":2166,"high":2166,"low":2132,"close":2156,"volume":45479,"rsi_14":50.63,"sma_20":2259.25,"sma_60":2249.5,"sma_120":2196.03},{"date":"2025-05-28","open":2161,"high":2180,"low":2142,"close":2161,"volume":45438,"rsi_14":53.25,"sma_20":2256.25,"sma_60":2248.0,"sma_120":2197.07},{"date":"2025-05-29","open":2161,"high":2224,"low":2161,"close":2214,"volume":36806,"rsi_14":61.9,"sma_20":2255.75,"sma_60":2248.67,"sma_120":2198.61},{"date":"2025-05-30","open":2224,"high":2224,"low":2185,"close":2195,"volume":25495,"rsi_14":45.45,"sma_20":2253.75,"sma_60":2249.0,"sma_120":2200.15},{"date":"2025-06-02","open":2214,"high":2214,"low":2176,"close":2185,"volume":24884,"rsi_14":50.0,"sma_20":2254.25,"sma_60":2248.33,"sma_120":2202.11},{"date":"2025-06-04","open":2185,"high":2234,"low":2185,"close":2205,"volume":39654,"rsi_14":50.82,"sma_20":2257.75,"sma_60":2248.0,"sma_120":2204.32},{"date":"2025-06-05","open":2205,"high":2238,"low":2195,"close":2224,"volume":52454,"rsi_14":61.4,"sma_20":2261.5,"sma_60":2248.17,"sma_120":2206.28},{"date":"2025-06-09","open":2219,"high":2267,"low":2219,"close":2253,"volume":76834,"rsi_14":63.33,"sma_20":2267.5,"sma_60":2249.5,"sma_120":2208.69},{"date":"2025-06-10","open":2267,"high":2282,"low":2229,"close":2248,"volume":59933,"rsi_14":63.33,"sma_20":2274.25,"sma_60":2251.5,"sma_120":2211.45},{"date":"2025-06-11","open":2248,"high":2258,"low":2219,"close":2229,"volume":59046,"rsi_14":50.94,"sma_20":2274.5,"sma_60":2252.67,"sma_120":2214.38},{"date":"2025-06-12","open":2238,"high":2258,"low":2214,"close":2224,"volume":68322,"rsi_14":50.0,"sma_20":2276.5,"sma_60":2254.17,"sma_120":2218.47},{"date":"2025-06-13","open":2243,"high":2272,"low":2161,"close":2180,"volume":86335,"rsi_14":41.94,"sma_20":2275.5,"sma_60":2254.58,"sma_120":2221.58},{"date":"2025-06-16","open":2185,"high":2209,"low":2171,"close":2205,"volume":47679,"rsi_14":52.54,"sma_20":2277.75,"sma_60":2255.42,"sma_120":2224.33},{"date":"2025-06-17","open":2209,"high":2219,"low":2176,"close":2190,"volume":86400,"rsi_14":56.36,"sma_20":2278.5,"sma_60":2256.33,"sma_120":2226.65},{"date":"2025-06-18","open":2195,"high":2205,"low":2171,"close":2190,"volume":47293,"rsi_14":56.36,"sma_20":2279.5,"sma_60":2256.83,"sma_120":2228.93},{"date":"2025-06-19","open":2190,"high":2200,"low":2166,"close":2176,"volume":42519,"rsi_14":52.63,"sma_20":2277.0,"sma_60":2257.67,"sma_120":2230.76},{"date":"2025-06-20","open":2176,"high":2224,"low":2161,"close":2185,"volume":56865,"rsi_14":43.75,"sma_20":2275.0,"sma_60":2259.25,"sma_120":2232.76},{"date":"2025-06-23","open":2166,"high":2166,"low":2132,"close":2137,"volume":93222,"rsi_14":38.89,"sma_20":2270.25,"sma_60":2259.0,"sma_120":2234.13},{"date":"2025-06-24","open":2137,"high":2166,"low":2132,"close":2147,"volume":127248,"rsi_14":42.59,"sma_20":2268.0,"sma_60":2258.17,"sma_120":2235.76},{"date":"2025-06-25","open":2166,"high":2248,"low":2151,"close":2205,"volume":126581,"rsi_14":50.0,"sma_20":2270.5,"sma_60":2258.17,"sma_120":2238.17},{"date":"2025-06-26","open":2243,"high":2243,"low":2147,"close":2176,"volume":102325,"rsi_14":42.19,"sma_20":2271.5,"sma_60":2259.33,"sma_120":2239.88},{"date":"2025-06-27","open":2176,"high":2185,"low":2127,"close":2132,"volume":67825,"rsi_14":31.34,"sma_20":2270.0,"sma_60":2261.08,"sma_120":2241.21},{"date":"2025-06-30","open":2132,"high":2166,"low":2132,"close":2142,"volume":33023,"rsi_14":33.82,"sma_20":2266.25,"sma_60":2264.42,"sma_120":2242.46},{"date":"2025-07-01","open":2142,"high":2190,"low":2142,"close":2171,"volume":64839,"rsi_14":41.43,"sma_20":2265.0,"sma_60":2266.25,"sma_120":2244.72},{"date":"2025-07-02","open":2171,"high":2190,"low":2147,"close":2185,"volume":93281,"rsi_14":44.44,"sma_20":2265.0,"sma_60":2269.25,"sma_120":2247.04},{"date":"2025-07-03","open":2190,"high":2209,"low":2171,"close":2205,"volume":62555,"rsi_14":53.73,"sma_20":2265.0,"sma_60":2272.17,"sma_120":2249.08},{"date":"2025-07-04","open":2205,"high":2219,"low":2176,"close":2180,"volume":43605,"rsi_14":46.27,"sma_20":2262.75,"sma_60":2272.25,"sma_120":2250.79},{"date":"2025-07-07","open":2200,"high":2200,"low":2176,"close":2185,"volume":26742,"rsi_14":49.23,"sma_20":2259.25,"sma_60":2273.17,"sma_120":2252.54},{"date":"2025-07-08","open":2185,"high":2243,"low":2176,"close":2238,"volume":85478,"rsi_14":56.58,"sma_20":2258.75,"sma_60":2272.25,"sma_120":2254.83},{"date":"2025-07-09","open":2238,"high":2243,"low":2200,"close":2224,"volume":132127,"rsi_14":56.58,"sma_20":2258.5,"sma_60":2272.33,"sma_120":2256.96},{"date":"2025-07-10","open":2214,"high":2253,"low":2214,"close":2243,"volume":64097,"rsi_14":57.69,"sma_20":2259.5,"sma_60":2272.92,"sma_120":2259.29},{"date":"2025-07-11","open":2243,"high":2243,"low":2224,"close":2243,"volume":79593,"rsi_14":66.18,"sma_20":2262.75,"sma_60":2273.5,"sma_120":2261.33},{"date":"2025-07-14","open":2296,"high":2296,"low":2229,"close":2248,"volume":69468,"rsi_14":65.67,"sma_20":2265.0,"sma_60":2273.92,"sma_120":2263.58},{"date":"2025-07-15","open":2253,"high":2253,"low":2224,"close":2243,"volume":48885,"rsi_14":57.14,"sma_20":2267.75,"sma_60":2274.25,"sma_120":2265.88},{"date":"2025-07-16","open":2253,"high":2306,"low":2224,"close":2238,"volume":38689,"rsi_14":62.75,"sma_20":2270.25,"sma_60":2274.92,"sma_120":2268.21},{"date":"2025-07-17","open":2234,"high":2272,"low":2219,"close":2267,"volume":73210,"rsi_14":79.17,"sma_20":2275.0,"sma_60":2275.42,"sma_120":2270.33},{"date":"2025-07-18","open":2267,"high":2267,"low":2238,"close":2253,"volume":45120,"rsi_14":73.47,"sma_20":2278.5,"sma_60":2275.33,"sma_120":2271.38},{"date":"2025-07-21","open":2248,"high":2267,"low":2224,"close":2258,"volume":29616,"rsi_14":70.45,"sma_20":2284.75,"sma_60":2275.58,"sma_120":2271.46},{"date":"2025-07-22","open":2258,"high":2263,"low":2200,"close":2224,"volume":83086,"rsi_14":58.33,"sma_20":2288.75,"sma_60":2275.17,"sma_120":2271.29},{"date":"2025-07-23","open":2253,"high":2383,"low":2238,"close":2321,"volume":695176,"rsi_14":68.75,"sma_20":2294.75,"sma_60":2276.25,"sma_120":2272.29},{"date":"2025-07-24","open":2321,"high":2601,"low":2258,"close":2330,"volume":3030338,"rsi_14":75.41,"sma_20":2302.75,"sma_60":2277.83,"sma_120":2272.67},{"date":"2025-07-25","open":2350,"high":2572,"low":2292,"close":2369,"volume":3114919,"rsi_14":77.94,"sma_20":2315.0,"sma_60":2280.42,"sma_120":2274.17},{"date":"2025-07-28","open":2364,"high":2466,"low":2306,"close":2359,"volume":422141,"rsi_14":71.19,"sma_20":2326.25,"sma_60":2282.75,"sma_120":2275.62},{"date":"2025-07-29","open":2359,"high":2398,"low":2301,"close":2306,"volume":206722,"rsi_14":62.69,"sma_20":2333.25,"sma_60":2284.0,"sma_120":2277.38},{"date":"2025-07-30","open":2282,"high":2514,"low":2282,"close":2379,"volume":1234068,"rsi_14":67.95,"sma_20":2343.25,"sma_60":2287.5,"sma_120":2279.38},{"date":"2025-07-31","open":2408,"high":2456,"low":2263,"close":2306,"volume":494654,"rsi_14":56.99,"sma_20":2348.5,"sma_60":2290.42,"sma_120":2280.62},{"date":"2025-08-01","open":2282,"high":2282,"low":2161,"close":2180,"volume":315857,"rsi_14":44.07,"sma_20":2348.5,"sma_60":2290.92,"sma_120":2279.54},{"date":"2025-08-04","open":2171,"high":2209,"low":2151,"close":2185,"volume":96727,"rsi_14":44.92,"sma_20":2348.5,"sma_60":2291.75,"sma_120":2278.83},{"date":"2025-08-05","open":2195,"high":2238,"low":2190,"close":2229,"volume":94398,"rsi_14":49.21,"sma_20":2348.0,"sma_60":2293.67,"sma_120":2278.96},{"date":"2025-08-06","open":2238,"high":2258,"low":2195,"close":2258,"volume":56519,"rsi_14":49.21,"sma_20":2349.75,"sma_60":2294.25,"sma_120":2278.67},{"date":"2025-08-07","open":2267,"high":2306,"low":2253,"close":2287,"volume":78877,"rsi_14":52.71,"sma_20":2352.0,"sma_60":2296.0,"sma_120":2279.0},{"date":"2025-08-08","open":2287,"high":2316,"low":2253,"close":2263,"volume":72031,"rsi_14":50.38,"sma_20":2353.0,"sma_60":2297.08,"sma_120":2278.88},{"date":"2025-08-11","open":2282,"high":2287,"low":2243,"close":2243,"volume":50597,"rsi_14":51.54,"sma_20":2352.75,"sma_60":2298.5,"sma_120":2278.71},{"date":"2025-08-12","open":2243,"high":2277,"low":2238,"close":2258,"volume":40656,"rsi_14":44.25,"sma_20":2353.5,"sma_60":2299.92,"sma_120":2278.71},{"date":"2025-08-13","open":2263,"high":2287,"low":2243,"close":2287,"volume":52919,"rsi_14":46.15,"sma_20":2356.0,"sma_60":2301.92,"sma_120":2279.21},{"date":"2025-08-14","open":2287,"high":2306,"low":2253,"close":2282,"volume":69547,"rsi_14":41.82,"sma_20":2356.75,"sma_60":2302.92,"sma_120":2279.42},{"date":"2025-08-18","open":2248,"high":2282,"low":2161,"close":2166,"volume":267766,"rsi_14":34.85,"sma_20":2352.25,"sma_60":2301.92,"sma_120":2278.67},{"date":"2025-08-19","open":2166,"high":2214,"low":2166,"close":2205,"volume":97579,"rsi_14":41.86,"sma_20":2349.5,"sma_60":2301.5,"sma_120":2278.33},{"date":"2025-08-20","open":2171,"high":2234,"low":2142,"close":2234,"volume":87631,"rsi_14":37.5,"sma_20":2350.0,"sma_60":2302.25,"sma_120":2278.0},{"date":"2025-08-21","open":2263,"high":2287,"low":2229,"close":2248,"volume":74649,"rsi_14":44.44,"sma_20":2346.25,"sma_60":2303.83,"sma_120":2277.79},{"date":"2025-08-22","open":2248,"high":2272,"low":2214,"close":2214,"volume":40664,"rsi_14":53.93,"sma_20":2340.25,"sma_60":2304.83,"sma_120":2277.17},{"date":"2025-08-25","open":2219,"high":2253,"low":2205,"close":2219,"volume":26277,"rsi_14":53.93,"sma_20":2332.5,"sma_60":2305.83,"sma_120":2276.92},{"date":"2025-08-26","open":2238,"high":2243,"low":2185,"close":2209,"volume":59956,"rsi_14":47.56,"sma_20":2324.75,"sma_60":2305.75,"sma_120":2277.21},{"date":"2025-08-27","open":2209,"high":2214,"low":2185,"close":2190,"volume":31865,"rsi_14":41.25,"sma_20":2318.75,"sma_60":2305.67,"sma_120":2277.33},{"date":"2025-08-28","open":2190,"high":2219,"low":2185,"close":2190,"volume":33790,"rsi_14":36.49,"sma_20":2309.0,"sma_60":2305.75,"sma_120":2277.04},{"date":"2025-08-29","open":2190,"high":2224,"low":2161,"close":2185,"volume":56358,"rsi_14":38.57,"sma_20":2302.75,"sma_60":2305.42,"sma_120":2276.71},{"date":"2025-09-01","open":2161,"high":2176,"low":2113,"close":2118,"volume":93477,"rsi_14":33.75,"sma_20":2299.5,"sma_60":2303.58,"sma_120":2275.88},{"date":"2025-09-02","open":2118,"high":2142,"low":2108,"close":2132,"volume":43507,"rsi_14":33.75,"sma_20":2296.75,"sma_60":2301.5,"sma_120":2275.5},{"date":"2025-09-03","open":2127,"high":2127,"low":2089,"close":2118,"volume":46407,"rsi_14":27.27,"sma_20":2291.0,"sma_60":2299.25,"sma_120":2275.38},{"date":"2025-09-04","open":2118,"high":2151,"low":2118,"close":2147,"volume":37575,"rsi_14":32.93,"sma_20":2285.25,"sma_60":2297.83,"sma_120":2275.25},{"date":"2025-09-05","open":2147,"high":2171,"low":2142,"close":2156,"volume":24767,"rsi_14":48.33,"sma_20":2278.5,"sma_60":2296.67,"sma_120":2275.42},{"date":"2025-09-08","open":2142,"high":2161,"low":2132,"close":2142,"volume":23779,"rsi_14":38.18,"sma_20":2272.25,"sma_60":2296.0,"sma_120":2275.29},{"date":"2025-09-09","open":2142,"high":2176,"low":2142,"close":2176,"volume":38637,"rsi_14":39.29,"sma_20":2268.75,"sma_60":2295.5,"sma_120":2275.46},{"date":"2025-09-10","open":2176,"high":2195,"low":2161,"close":2171,"volume":36811,"rsi_14":35.19,"sma_20":2264.25,"sma_60":2295.17,"sma_120":2275.75},{"date":"2025-09-11","open":2166,"high":2195,"low":2166,"close":2180,"volume":48424,"rsi_14":42.86,"sma_20":2258.75,"sma_60":2295.0,"sma_120":2275.92},{"date":"2025-09-12","open":2166,"high":2185,"low":2161,"close":2171,"volume":38593,"rsi_14":40.0,"sma_20":2253.0,"sma_60":2294.92,"sma_120":2276.29},{"date":"2025-09-15","open":2161,"high":2166,"low":2118,"close":2122,"volume":65997,"rsi_14":34.48,"sma_20":2250.75,"sma_60":2293.83,"sma_120":2276.54},{"date":"2025-09-16","open":2113,"high":2147,"low":2113,"close":2132,"volume":42449,"rsi_14":39.29,"sma_20":2247.0,"sma_60":2293.75,"sma_120":2276.38},{"date":"2025-09-17","open":2122,"high":2132,"low":2118,"close":2122,"volume":22435,"rsi_14":37.93,"sma_20":2241.25,"sma_60":2293.33,"sma_120":2275.75},{"date":"2025-09-18","open":2118,"high":2142,"low":2103,"close":2132,"volume":64786,"rsi_14":41.67,"sma_20":2235.5,"sma_60":2292.17,"sma_120":2275.17},{"date":"2025-09-19","open":2205,"high":2205,"low":2190,"close":2195,"volume":23178,"rsi_14":51.02,"sma_20":2230.75,"sma_60":2291.25,"sma_120":2275.29},{"date":"2025-09-22","open":2122,"high":2132,"low":2108,"close":2113,"volume":48363,"rsi_14":45.83,"sma_20":2225.25,"sma_60":2290.92,"sma_120":2276.0},{"date":"2025-09-23","open":2108,"high":2118,"low":2079,"close":2079,"volume":38385,"rsi_14":42.31,"sma_20":2218.5,"sma_60":2289.83,"sma_120":2277.12},{"date":"2025-09-24","open":2079,"high":2089,"low":2069,"close":2084,"volume":42645,"rsi_14":36.17,"sma_20":2213.0,"sma_60":2288.33,"sma_120":2277.29},{"date":"2025-09-25","open":2084,"high":2098,"low":2079,"close":2089,"volume":18648,"rsi_14":34.78,"sma_20":2207.75,"sma_60":2286.67,"sma_120":2277.96},{"date":"2025-09-26","open":2089,"high":2089,"low":2050,"close":2060,"volume":49410,"rsi_14":32.65,"sma_20":2201.25,"sma_60":2284.17,"sma_120":2278.17},{"date":"2025-09-29","open":2040,"high":2074,"low":2035,"close":2074,"volume":26431,"rsi_14":26.67,"sma_20":2199.0,"sma_60":2282.33,"sma_120":2277.29},{"date":"2025-09-30","open":2074,"high":2079,"low":2045,"close":2064,"volume":45465,"rsi_14":26.09,"sma_20":2195.5,"sma_60":2280.25,"sma_120":2276.71},{"date":"2025-10-01","open":2079,"high":2079,"low":2050,"close":2055,"volume":18402,"rsi_14":21.74,"sma_20":2192.25,"sma_60":2277.08,"sma_120":2274.67},{"date":"2025-10-02","open":2055,"high":2069,"low":2030,"close":2055,"volume":52538,"rsi_14":22.73,"sma_20":2187.5,"sma_60":2274.17,"sma_120":2273.25},{"date":"2025-10-10","open":2055,"high":2055,"low":1914,"close":2021,"volume":89234,"rsi_14":24.39,"sma_20":2180.5,"sma_60":2270.33,"sma_120":2271.62},{"date":"2025-10-13","open":1972,"high":2030,"low":1968,"close":2021,"volume":59529,"rsi_14":20.51,"sma_20":2174.25,"sma_60":2266.5,"sma_120":2270.0},{"date":"2025-10-14","open":2011,"high":2030,"low":2001,"close":2026,"volume":26114,"rsi_14":23.68,"sma_20":2166.5,"sma_60":2262.67,"sma_120":2268.29},{"date":"2025-10-15","open":2026,"high":2069,"low":2026,"close":2069,"volume":47040,"rsi_14":34.09,"sma_20":2161.25,"sma_60":2259.67,"sma_120":2266.96},{"date":"2025-10-16","open":2224,"high":2224,"low":2127,"close":2137,"volume":210966,"rsi_14":52.73,"sma_20":2159.0,"sma_60":2257.92,"sma_120":2266.42},{"date":"2025-10-17","open":2113,"high":2156,"low":2079,"close":2137,"volume":61372,"rsi_14":54.72,"sma_20":2157.25,"sma_60":2255.67,"sma_120":2265.54},{"date":"2025-10-20","open":2147,"high":2151,"low":2113,"close":2132,"volume":58394,"rsi_14":61.7,"sma_20":2157.75,"sma_60":2253.58,"sma_120":2264.46},{"date":"2025-10-21","open":2132,"high":2190,"low":2132,"close":2151,"volume":127492,"rsi_14":64.0,"sma_20":2158.75,"sma_60":2251.75,"sma_120":2263.67},{"date":"2025-10-22","open":2166,"high":2185,"low":2122,"close":2171,"volume":54260,"rsi_14":66.04,"sma_20":2161.25,"sma_60":2250.83,"sma_120":2263.0},{"date":"2025-10-23","open":2166,"high":2166,"low":2122,"close":2122,"volume":43114,"rsi_14":61.4,"sma_20":2160.5,"sma_60":2247.42,"sma_120":2261.83},{"date":"2025-10-24","open":2127,"high":2132,"low":2093,"close":2118,"volume":80361,"rsi_14":58.18,"sma_20":2160.25,"sma_60":2243.75,"sma_120":2260.79},{"date":"2025-10-27","open":2132,"high":2132,"low":2093,"close":2093,"volume":101786,"rsi_14":55.17,"sma_20":2159.25,"sma_60":2239.0,"sma_120":2259.71},{"date":"2025-10-28","open":2084,"high":2113,"low":2079,"close":2098,"volume":51135,"rsi_14":57.89,"sma_20":2160.25,"sma_60":2234.5,"sma_120":2258.62},{"date":"2025-10-29","open":2084,"high":2118,"low":2079,"close":2089,"volume":63813,"rsi_14":55.93,"sma_20":2160.5,"sma_60":2230.75,"sma_120":2257.38},{"date":"2025-10-30","open":2176,"high":2388,"low":2093,"close":2093,"volume":1157826,"rsi_14":64.15,"sma_20":2160.75,"sma_60":2225.83,"sma_120":2256.67},{"date":"2025-10-31","open":2093,"high":2156,"low":2084,"close":2156,"volume":149573,"rsi_14":71.21,"sma_20":2165.75,"sma_60":2223.25,"sma_120":2256.83},{"date":"2025-11-03","open":2161,"high":2161,"low":2084,"close":2084,"volume":174484,"rsi_14":57.5,"sma_20":2166.25,"sma_60":2221.58,"sma_120":2256.25},{"date":"2025-11-04","open":2074,"high":2084,"low":2050,"close":2060,"volume":67922,"rsi_14":48.68,"sma_20":2166.0,"sma_60":2219.42,"sma_120":2255.58},{"date":"2025-11-05","open":2064,"high":2064,"low":1982,"close":2045,"volume":109062,"rsi_14":35.38,"sma_20":2165.5,"sma_60":2216.25,"sma_120":2254.96},{"date":"2025-11-06","open":2045,"high":2069,"low":2026,"close":2060,"volume":43564,"rsi_14":38.24,"sma_20":2165.75,"sma_60":2212.83,"sma_120":2253.54},{"date":"2025-11-07","open":1997,"high":2035,"low":1997,"close":2026,"volume":90668,"rsi_14":35.14,"sma_20":2166.0,"sma_60":2208.33,"sma_120":2252.17},{"date":"2025-11-10","open":2006,"high":2074,"low":2006,"close":2045,"volume":42736,"rsi_14":35.14,"sma_20":2167.25,"sma_60":2204.58,"sma_120":2250.83},{"date":"2025-11-11","open":2050,"high":2074,"low":2035,"close":2055,"volume":36780,"rsi_14":33.33,"sma_20":2168.75,"sma_60":2201.33,"sma_120":2249.92},{"date":"2025-11-12","open":2055,"high":2074,"low":2050,"close":2069,"volume":55206,"rsi_14":41.54,"sma_20":2168.75,"sma_60":2198.08,"sma_120":2249.0},{"date":"2025-11-13","open":2069,"high":2069,"low":2050,"close":2069,"volume":12976,"rsi_14":42.19,"sma_20":2165.25,"sma_60":2194.33,"sma_120":2248.12},{"date":"2025-11-14","open":2055,"high":2055,"low":2021,"close":2026,"volume":59537,"rsi_14":39.71,"sma_20":2159.5,"sma_60":2189.92,"sma_120":2246.42},{"date":"2025-11-17","open":2040,"high":2050,"low":2016,"close":2016,"volume":33055,"rsi_14":37.68,"sma_20":2153.5,"sma_60":2187.33,"sma_120":2244.62},{"date":"2025-11-18","open":2001,"high":2011,"low":1939,"close":1939,"volume":103386,"rsi_14":31.33,"sma_20":2142.5,"sma_60":2182.75,"sma_120":2242.12},{"date":"2025-11-19","open":1992,"high":1992,"low":1924,"close":1968,"volume":56499,"rsi_14":35.23,"sma_20":2132.0,"sma_60":2178.17,"sma_120":2240.21},{"date":"2025-11-20","open":1963,"high":2001,"low":1963,"close":1977,"volume":20540,"rsi_14":25.97,"sma_20":2124.5,"sma_60":2173.5,"sma_120":2238.67},{"date":"2025-11-21","open":1963,"high":1977,"low":1943,"close":1953,"volume":29652,"rsi_14":29.85,"sma_20":2116.0,"sma_60":2169.0,"sma_120":2236.92},{"date":"2025-11-24","open":1953,"high":1968,"low":1943,"close":1953,"volume":28669,"rsi_14":32.26,"sma_20":2108.75,"sma_60":2164.42,"sma_120":2235.12},{"date":"2025-11-25","open":1963,"high":1968,"low":1939,"close":1958,"volume":39979,"rsi_14":35.0,"sma_20":2101.5,"sma_60":2160.08,"sma_120":2232.92},{"date":"2025-11-26","open":1968,"high":1977,"low":1934,"close":1972,"volume":30301,"rsi_14":35.0,"sma_20":2095.5,"sma_60":2156.33,"sma_120":2231.0},{"date":"2025-11-27","open":1977,"high":2001,"low":1968,"close":1972,"volume":10076,"rsi_14":39.62,"sma_20":2089.25,"sma_60":2152.58,"sma_120":2229.17},{"date":"2025-11-28","open":1982,"high":2030,"low":1977,"close":1997,"volume":38014,"rsi_14":40.74,"sma_20":2081.0,"sma_60":2149.33,"sma_120":2227.38},{"date":"2025-12-01","open":1992,"high":2021,"low":1982,"close":2001,"volume":18913,"rsi_14":39.62,"sma_20":2076.75,"sma_60":2147.33,"sma_120":2225.46},{"date":"2025-12-02","open":2030,"high":2060,"low":2001,"close":2021,"volume":69285,"rsi_14":40.74,"sma_20":2074.75,"sma_60":2145.42,"sma_120":2223.46},{"date":"2025-12-03","open":2016,"high":2040,"low":2016,"close":2030,"volume":21896,"rsi_14":42.86,"sma_20":2074.0,"sma_60":2143.92,"sma_120":2221.58},{"date":"2025-12-04","open":2030,"high":2064,"low":2030,"close":2045,"volume":54719,"rsi_14":54.0,"sma_20":2073.25,"sma_60":2142.17,"sma_120":2220.0},{"date":"2025-12-05","open":2045,"high":2103,"low":2021,"close":2103,"volume":87807,"rsi_14":65.0,"sma_20":2077.25,"sma_60":2141.25,"sma_120":2218.96},{"date":"2025-12-08","open":2103,"high":2103,"low":2060,"close":2079,"volume":55497,"rsi_14":79.59,"sma_20":2079.0,"sma_60":2140.17,"sma_120":2218.08},{"date":"2025-12-09","open":2079,"high":2079,"low":2045,"close":2055,"volume":20577,"rsi_14":68.75,"sma_20":2079.0,"sma_60":2138.08,"sma_120":2216.79},{"date":"2025-12-10","open":2040,"high":2060,"low":2028,"close":2030,"volume":25719,"rsi_14":60.78,"sma_20":2077.0,"sma_60":2135.67,"sma_120":2215.42},{"date":"2025-12-11","open":2040,"high":2060,"low":2030,"close":2060,"volume":60778,"rsi_14":71.15,"sma_20":2076.5,"sma_60":2133.58,"sma_120":2214.29},{"date":"2025-12-12","open":2060,"high":2089,"low":2055,"close":2084,"volume":29027,"rsi_14":73.68,"sma_20":2079.5,"sma_60":2132.08,"sma_120":2213.5},{"date":"2025-12-15","open":2084,"high":2093,"low":2060,"close":2069,"volume":18577,"rsi_14":69.49,"sma_20":2082.25,"sma_60":2131.17,"sma_120":2212.5},{"date":"2025-12-16","open":2069,"high":2084,"low":2035,"close":2045,"volume":29008,"rsi_14":62.3,"sma_20":2087.75,"sma_60":2129.67,"sma_120":2211.71},{"date":"2025-12-17","open":2055,"high":2079,"low":2045,"close":2050,"volume":30122,"rsi_14":62.9,"sma_20":2092.0,"sma_60":2128.42,"sma_120":2210.88},{"date":"2025-12-18","open":2060,"high":2060,"low":2030,"close":2045,"volume":18229,"rsi_14":58.62,"sma_20":2095.5,"sma_60":2126.83,"sma_120":2209.5},{"date":"2025-12-19","open":2045,"high":2084,"low":1997,"close":2079,"volume":57723,"rsi_14":62.5,"sma_20":2102.0,"sma_60":2126.08,"sma_120":2208.67},{"date":"2025-12-22","open":2079,"high":2098,"low":2055,"close":2079,"volume":49250,"rsi_14":60.0,"sma_20":2108.5,"sma_60":2125.5,"sma_120":2208.21},{"date":"2025-12-23","open":2069,"high":2093,"low":2040,"close":2060,"volume":22743,"rsi_14":54.84,"sma_20":2113.75,"sma_60":2125.17,"sma_120":2207.5},{"date":"2025-12-24","open":2060,"high":2060,"low":2035,"close":2045,"volume":43834,"rsi_14":50.0,"sma_20":2117.5,"sma_60":2124.5,"sma_120":2206.42},{"date":"2025-12-26","open":2055,"high":2060,"low":2006,"close":2045,"volume":144694,"rsi_14":38.0,"sma_20":2121.25,"sma_60":2123.75,"sma_120":2205.21},{"date":"2025-12-29","open":2105,"high":2105,"low":2035,"close":2035,"volume":110235,"rsi_14":31.15,"sma_20":2119.75,"sma_60":2122.17,"sma_120":2203.17},{"date":"2025-12-30","open":2035,"high":2065,"low":2030,"close":2060,"volume":47995,"rsi_14":39.34,"sma_20":2119.25,"sma_60":2120.75,"sma_120":2201.54},{"date":"2026-01-02","open":2070,"high":2075,"low":2045,"close":2065,"volume":86180,"rsi_14":43.86,"sma_20":2118.0,"sma_60":2119.58,"sma_120":2199.92},{"date":"2026-01-05","open":2065,"high":2110,"low":2055,"close":2085,"volume":126494,"rsi_14":41.82,"sma_20":2117.25,"sma_60":2118.92,"sma_120":2198.0},{"date":"2026-01-06","open":2100,"high":2150,"low":2045,"close":2050,"volume":77715,"rsi_14":31.58,"sma_20":2114.0,"sma_60":2117.67,"sma_120":2195.92},{"date":"2026-01-07","open":2055,"high":2450,"low":2045,"close":2205,"volume":2253683,"rsi_14":57.65,"sma_20":2115.5,"sma_60":2119.58,"sma_120":2194.96},{"date":"2026-01-08","open":2215,"high":2220,"low":2120,"close":2120,"volume":279397,"rsi_14":50.52,"sma_20":2114.0,"sma_60":2120.08,"sma_120":2193.29},{"date":"2026-01-09","open":2120,"high":2255,"low":2120,"close":2245,"volume":391415,"rsi_14":60.33,"sma_20":2120.0,"sma_60":2122.58,"sma_120":2192.62},{"date":"2026-01-12","open":2255,"high":2350,"low":2190,"close":2220,"volume":333390,"rsi_14":58.4,"sma_20":2126.0,"sma_60":2123.92,"sma_120":2191.79},{"date":"2026-01-13","open":2220,"high":2650,"low":2215,"close":2315,"volume":4054897,"rsi_14":62.04,"sma_20":2135.25,"sma_60":2125.67,"sma_120":2191.79},{"date":"2026-01-14","open":2350,"high":3005,"low":2335,"close":2865,"volume":26585660,"rsi_14":78.95,"sma_20":2170.75,"sma_60":2136.58,"sma_120":2196.12},{"date":"2026-01-15","open":2835,"high":2835,"low":2650,"close":2710,"volume":4081030,"rsi_14":71.17,"sma_20":2199.25,"sma_60":2145.0,"sma_120":2199.29},{"date":"2026-01-16","open":2695,"high":2825,"low":2585,"close":2670,"volume":4468108,"rsi_14":69.89,"sma_20":2254.5,"sma_60":2159.5,"sma_120":2202.08},{"date":"2026-01-19","open":2650,"high":2855,"low":2635,"close":2680,"volume":3132167,"rsi_14":74.34,"sma_20":2282.75,"sma_60":2167.58,"sma_120":2205.25},{"date":"2026-01-20","open":2700,"high":2795,"low":2550,"close":2620,"volume":1994637,"rsi_14":70.59,"sma_20":2306.25,"sma_60":2174.75,"sma_120":2207.08},{"date":"2026-01-21","open":2535,"high":2690,"low":2515,"close":2630,"volume":1096606,"rsi_14":70.7,"sma_20":2330.25,"sma_60":2182.5,"sma_120":2208.92},{"date":"2026-01-22","open":2630,"high":2700,"low":2550,"close":2640,"volume":836863,"rsi_14":70.48,"sma_20":2355.75,"sma_60":2190.33,"sma_120":2210.5},{"date":"2026-01-23","open":2640,"high":2655,"low":2595,"close":2625,"volume":597134,"rsi_14":71.54,"sma_20":2381.25,"sma_60":2198.08,"sma_120":2212.04},{"date":"2026-01-26","open":2625,"high":2630,"low":2515,"close":2540,"volume":520663,"rsi_14":63.24,"sma_20":2402.5,"sma_60":2204.33,"sma_120":2213.33},{"date":"2026-01-27","open":2535,"high":2560,"low":2510,"close":2550,"volume":320125,"rsi_14":68.07,"sma_20":2428.25,"sma_60":2209.67,"sma_120":2214.08},{"date":"2026-01-28","open":2570,"high":2570,"low":2515,"close":2520,"volume":303679,"rsi_14":62.56,"sma_20":2451.25,"sma_60":2215.75,"sma_120":2215.21},{"date":"2026-01-29","open":2520,"high":2555,"low":2395,"close":2530,"volume":355447,"rsi_14":64.35,"sma_20":2474.5,"sma_60":2222.42,"sma_120":2217.5},{"date":"2026-01-30","open":2530,"high":2535,"low":2460,"close":2475,"volume":299134,"rsi_14":57.69,"sma_20":2494.0,"sma_60":2228.42,"sma_120":2219.29},{"date":"2026-02-02","open":2475,"high":2525,"low":2430,"close":2455,"volume":298314,"rsi_14":9.8,"sma_20":2514.25,"sma_60":2233.83,"sma_120":2220.54},{"date":"2026-02-03","open":2470,"high":2505,"low":2435,"close":2485,"volume":204112,"rsi_14":20.78,"sma_20":2528.25,"sma_60":2240.33,"sma_120":2221.79},{"date":"2026-02-04","open":2510,"high":2560,"low":2470,"close":2500,"volume":293627,"rsi_14":26.39,"sma_20":2547.25,"sma_60":2237.5,"sma_120":2222.92},{"date":"2026-02-05","open":2490,"high":2490,"low":2415,"close":2435,"volume":295188,"rsi_14":22.35,"sma_20":2556.75,"sma_60":2242.83,"sma_120":2223.71},{"date":"2026-02-06","open":2400,"high":2435,"low":2320,"close":2435,"volume":251849,"rsi_14":20.48,"sma_20":2567.5,"sma_60":2248.0,"sma_120":2224.67},{"date":"2026-02-09","open":2440,"high":2470,"low":2420,"close":2450,"volume":147552,"rsi_14":27.03,"sma_20":2574.25,"sma_60":2253.17,"sma_120":2225.62},{"date":"2026-02-10","open":2460,"high":2500,"low":2440,"close":2470,"volume":179684,"rsi_14":28.95,"sma_20":2554.5,"sma_60":2258.67,"sma_120":2226.5},{"date":"2026-02-11","open":2500,"high":2500,"low":2425,"close":2470,"volume":142636,"rsi_14":27.03,"sma_20":2542.5,"sma_60":2264.92,"sma_120":2227.42},{"date":"2026-02-12","open":2470,"high":2540,"low":2465,"close":2515,"volume":340307,"rsi_14":36.25,"sma_20":2534.75,"sma_60":2272.08,"sma_120":2229.71},{"date":"2026-02-13","open":2510,"high":2510,"low":2425,"close":2435,"volume":201349,"rsi_14":36.71,"sma_20":2523.0,"sma_60":2279.25,"sma_120":2231.0},{"date":"2026-02-19","open":2440,"high":2510,"low":2420,"close":2480,"volume":214787,"rsi_14":41.86,"sma_20":2513.0,"sma_60":2286.67,"sma_120":2232.42},{"date":"2026-02-20","open":2475,"high":2500,"low":2450,"close":2480,"volume":338418,"rsi_14":45.0,"sma_20":2506.0,"sma_60":2293.92,"sma_120":2233.71},{"date":"2026-02-23","open":2500,"high":2555,"low":2475,"close":2510,"volume":283275,"rsi_14":47.62,"sma_20":2500.0,"sma_60":2302.08,"sma_120":2235.54},{"date":"2026-02-24","open":2510,"high":2515,"low":2460,"close":2505,"volume":167629,"rsi_14":54.05,"sma_20":2493.25,"sma_60":2310.17,"sma_120":2237.29},{"date":"2026-02-25","open":2520,"high":2655,"low":2510,"close":2570,"volume":1054138,"rsi_14":63.86,"sma_20":2490.5,"sma_60":2319.25,"sma_120":2239.67},{"date":"2026-02-26","open":2570,"high":2575,"low":2490,"close":2525,"volume":316404,"rsi_14":54.65,"sma_20":2489.75,"sma_60":2337.83,"sma_120":2245.21},{"date":"2026-02-27","open":2480,"high":2525,"low":2415,"close":2500,"volume":261139,"rsi_14":50.0,"sma_20":2487.25,"sma_60":2335.0,"sma_120":2243.79},{"date":"2026-03-03","open":2400,"high":2480,"low":2370,"close":2370,"volume":341537,"rsi_14":43.56,"sma_20":2479.75,"sma_60":2340.08,"sma_120":2244.71},{"date":"2026-03-04","open":2315,"high":2320,"low":2060,"close":2110,"volume":552079,"rsi_14":28.76,"sma_20":2458.75,"sma_60":2340.75,"sma_120":2244.04},{"date":"2026-03-05","open":2200,"high":2310,"low":2200,"close":2280,"volume":221895,"rsi_14":40.76,"sma_20":2449.0,"sma_60":2343.92,"sma_120":2244.67},{"date":"2026-03-06","open":2270,"high":2320,"low":2205,"close":2270,"volume":157717,"rsi_14":39.01,"sma_20":2439.75,"sma_60":2346.75,"sma_120":2245.33},{"date":"2026-03-09","open":2155,"high":2235,"low":2100,"close":2155,"volume":136221,"rsi_14":34.63,"sma_20":2423.25,"sma_60":2347.42,"sma_120":2244.79},{"date":"2026-03-10","open":2215,"high":2250,"low":2190,"close":2220,"volume":182930,"rsi_14":35.89,"sma_20":2409.25,"sma_60":2348.17,"sma_120":2244.71},{"date":"2026-03-11","open":2245,"high":2310,"low":2240,"close":2275,"volume":132675,"rsi_14":42.16,"sma_20":2401.25,"sma_60":2350.25,"sma_120":2245.21},{"date":"2026-03-12","open":2295,"high":2375,"low":2265,"close":2305,"volume":144770,"rsi_14":41.29,"sma_20":2394.75,"sma_60":2353.25,"sma_120":2245.67},{"date":"2026-03-13","open":2295,"high":2335,"low":2220,"close":2275,"volume":217774,"rsi_14":40.1,"sma_20":2386.0,"sma_60":2356.17,"sma_120":2245.92},{"date":"2026-03-16","open":2275,"high":2275,"low":2235,"close":2255,"volume":94065,"rsi_14":37.56,"sma_20":2375.25,"sma_60":2366.83,"sma_120":2249.46},{"date":"2026-03-17","open":2265,"high":2330,"low":2265,"close":2305,"volume":89551,"rsi_14":40.65,"sma_20":2367.0,"sma_60":2360.75,"sma_120":2246.42},{"date":"2026-03-18","open":2320,"high":2340,"low":2280,"close":2305,"volume":56950,"rsi_14":36.82,"sma_20":2356.5,"sma_60":2363.5,"sma_120":2247.33},{"date":"2026-03-19","open":2280,"high":2295,"low":2235,"close":2255,"volume":59174,"rsi_14":36.63,"sma_20":2347.5,"sma_60":2365.83,"sma_120":2247.75},{"date":"2026-03-20","open":2270,"high":2345,"low":2270,"close":2340,"volume":78406,"rsi_14":42.52,"sma_20":2340.5,"sma_60":2369.5,"sma_120":2248.96},{"date":"2026-03-23","open":2275,"high":2330,"low":2255,"close":2280,"volume":68024,"rsi_14":45.5,"sma_20":2330.5,"sma_60":2372.25,"sma_120":2249.54},{"date":"2026-03-24","open":2300,"high":2355,"low":2295,"close":2335,"volume":93675,"rsi_14":64.15,"sma_20":2321.75,"sma_60":2375.33,"sma_120":2250.71},{"date":"2026-03-25","open":2335,"high":2360,"low":2300,"close":2330,"volume":127819,"rsi_14":53.97,"sma_20":2313.0,"sma_60":2378.33,"sma_120":2251.92},{"date":"2026-03-26","open":2345,"high":2345,"low":2290,"close":2290,"volume":75034,"rsi_14":51.52,"sma_20":2299.0,"sma_60":2381.0,"sma_120":2253.08},{"date":"2026-03-27","open":2270,"high":2315,"low":2245,"close":2300,"volume":77522,"rsi_14":63.06,"sma_20":2287.75,"sma_60":2384.08,"sma_120":2254.29},{"date":"2026-03-30","open":2280,"high":2290,"low":2210,"close":2285,"volume":72638,"rsi_14":56.44,"sma_20":2277.0,"sma_60":2386.92,"sma_120":2255.33},{"date":"2026-03-31","open":2270,"high":2285,"low":2205,"close":2205,"volume":90162,"rsi_14":43.4,"sma_20":2268.75,"sma_60":2389.75,"sma_120":2255.96},{"date":"2026-04-01","open":2245,"high":2325,"low":2245,"close":2325,"volume":52253,"rsi_14":51.61,"sma_20":2279.5,"sma_60":2394.17,"sma_120":2257.46},{"date":"2026-04-02","open":2325,"high":2340,"low":2215,"close":2220,"volume":92196,"rsi_14":46.04,"sma_20":2276.5,"sma_60":2396.75,"sma_120":2258.17},{"date":"2026-04-03","open":2265,"high":2270,"low":2225,"close":2245,"volume":39258,"rsi_14":49.29,"sma_20":2275.25,"sma_60":2399.42,"sma_120":2259.17},{"date":"2026-04-06","open":2265,"high":2265,"low":2225,"close":2235,"volume":46756,"rsi_14":44.7,"sma_20":2279.25,"sma_60":2402.5,"sma_120":2260.08},{"date":"2026-04-07","open":2235,"high":2280,"low":2205,"close":2220,"volume":81608,"rsi_14":43.7,"sma_20":2279.25,"sma_60":2402.75,"sma_120":2261.17},{"date":"2026-04-08","open":2265,"high":2330,"low":2255,"close":2320,"volume":182991,"rsi_14":54.48,"sma_20":2281.5,"sma_60":2406.08,"sma_120":2263.08},{"date":"2026-04-09","open":2305,"high":2355,"low":2300,"close":2335,"volume":67041,"rsi_14":49.62,"sma_20":2283.0,"sma_60":2407.58,"sma_120":2265.08},{"date":"2026-04-10","open":2320,"high":2380,"low":2315,"close":2365,"volume":84534,"rsi_14":56.8,"sma_20":2287.5,"sma_60":2410.0,"sma_120":2266.96},{"date":"2026-04-13","open":2370,"high":2385,"low":2335,"close":2380,"volume":90693,"rsi_14":53.85,"sma_20":2293.75,"sma_60":2411.08,"sma_120":2268.38},{"date":"2026-04-14","open":2355,"high":2375,"low":2315,"close":2370,"volume":209605,"rsi_14":53.39,"sma_20":2297.0,"sma_60":2402.83,"sma_120":2269.71},{"date":"2026-04-15","open":2370,"high":2415,"low":2365,"close":2395,"volume":107292,"rsi_14":59.13,"sma_20":2301.5,"sma_60":2397.58,"sma_120":2271.29},{"date":"2026-04-16","open":2390,"high":2445,"low":2390,"close":2415,"volume":137526,"rsi_14":59.83,"sma_20":2309.5,"sma_60":2393.33,"sma_120":2272.88},{"date":"2026-04-17","open":2415,"high":2460,"low":2375,"close":2460,"volume":140486,"rsi_14":64.23,"sma_20":2315.5,"sma_60":2389.67,"sma_120":2274.67},{"date":"2026-04-20","open":2460,"high":2465,"low":2415,"close":2415,"volume":106051,"rsi_14":68.1,"sma_20":2322.25,"sma_60":2386.25,"sma_120":2276.5},{"date":"2026-04-21","open":2410,"high":2430,"low":2380,"close":2380,"volume":95716,"rsi_14":55.56,"sma_20":2324.5,"sma_60":2382.08,"sma_120":2278.08},{"date":"2026-04-22","open":2370,"high":2390,"low":2340,"close":2390,"volume":93743,"rsi_14":71.25,"sma_20":2327.5,"sma_60":2377.92,"sma_120":2279.96},{"date":"2026-04-23","open":2390,"high":2405,"low":2330,"close":2365,"volume":99121,"rsi_14":65.0,"sma_20":2331.25,"sma_60":2373.58,"sma_120":2281.58},{"date":"2026-04-24","open":2370,"high":2370,"low":2335,"close":2345,"volume":64806,"rsi_14":63.41,"sma_20":2333.5,"sma_60":2370.33,"sma_120":2283.12},{"date":"2026-04-27","open":2350,"high":2390,"low":2345,"close":2350,"volume":98158,"rsi_14":66.25,"sma_20":2336.75,"sma_60":2367.0,"sma_120":2284.67},{"date":"2026-04-28","open":2355,"high":2415,"low":2350,"close":2390,"volume":198206,"rsi_14":60.29,"sma_20":2346.0,"sma_60":2364.83,"sma_120":2286.0},{"date":"2026-04-29","open":2395,"high":2420,"low":2350,"close":2390,"volume":111787,"rsi_14":58.46,"sma_20":2349.25,"sma_60":2362.5,"sma_120":2292.46},{"date":"2026-04-30","open":2390,"high":2400,"low":2345,"close":2360,"volume":101746,"rsi_14":48.33,"sma_20":2384.75,"sma_60":2317.58,"sma_120":2321.12},{"date":"2026-05-04","open":2380,"high":2415,"low":2350,"close":2360,"volume":118192,"rsi_14":46.77,"sma_20":2362.0,"sma_60":2359.0,"sma_120":2291.92},{"date":"2026-05-06","open":2365,"high":2375,"low":2310,"close":2315,"volume":142044,"rsi_14":42.03,"sma_20":2366.0,"sma_60":2356.17,"sma_120":2293.46},{"date":"2026-05-07","open":2330,"high":2370,"low":2320,"close":2325,"volume":103506,"rsi_14":39.39,"sma_20":2371.25,"sma_60":2353.25,"sma_120":2295.38},{"date":"2026-05-08","open":2325,"high":2465,"low":2310,"close":2410,"volume":294862,"rsi_14":49.37,"sma_20":2375.75,"sma_60":2352.83,"sma_120":2297.83},{"date":"2026-05-11","open":2410,"high":2415,"low":2300,"close":2320,"volume":198498,"rsi_14":34.09,"sma_20":2375.0,"sma_60":2350.92,"sma_120":2299.46},{"date":"2026-05-12","open":2355,"high":2355,"low":2205,"close":2240,"volume":340402,"rsi_14":31.58,"sma_20":2368.75,"sma_60":2347.42,"sma_120":2300.29},{"date":"2026-05-13","open":2255,"high":2350,"low":2195,"close":2305,"volume":191083,"rsi_14":42.57,"sma_20":2365.0,"sma_60":2344.67,"sma_120":2301.67},{"date":"2026-05-14","open":2310,"high":2350,"low":2265,"close":2335,"volume":83958,"rsi_14":44.76,"sma_20":2363.25,"sma_60":2342.42,"sma_120":2303.67},{"date":"2026-05-15","open":2335,"high":2395,"low":2260,"close":2280,"volume":424489,"rsi_14":42.34,"sma_20":2357.5,"sma_60":2338.5,"sma_120":2305.29},{"date":"2026-05-18","open":2300,"high":2300,"low":2175,"close":2285,"volume":185987,"rsi_14":44.44,"sma_20":2351.0,"sma_60":2336.0,"sma_120":2307.62},{"date":"2026-05-19","open":2285,"high":2285,"low":2185,"close":2185,"volume":170584,"rsi_14":37.01,"sma_20":2337.25,"sma_60":2331.08,"sma_120":2308.88},{"date":"2026-05-20","open":2180,"high":2185,"low":2115,"close":2130,"volume":166287,"rsi_14":30.0,"sma_20":2323.0,"sma_60":2325.25,"sma_120":2309.58},{"date":"2026-05-21","open":2150,"high":2255,"low":2150,"close":2235,"volume":129538,"rsi_14":39.74,"sma_20":2315.75,"sma_60":2320.67,"sma_120":2311.38},{"date":"2026-05-22","open":2285,"high":2300,"low":2230,"close":2280,"volume":76423,"rsi_14":44.81,"sma_20":2310.25,"sma_60":2316.92,"sma_120":2313.54},{"date":"2026-05-26","open":2285,"high":2340,"low":2240,"close":2260,"volume":158568,"rsi_14":43.67,"sma_20":2305.0,"sma_60":2311.75,"sma_120":2315.5},{"date":"2026-05-27","open":2260,"high":2270,"low":2150,"close":2160,"volume":244247,"rsi_14":40.83,"sma_20":2295.75,"sma_60":2305.67,"sma_120":2316.5},{"date":"2026-05-28","open":2190,"high":2190,"low":2075,"close":2130,"volume":111138,"rsi_14":38.73,"sma_20":2284.75,"sma_60":2299.5,"sma_120":2317.25},{"date":"2026-05-29","open":2130,"high":2145,"low":2070,"close":2085,"volume":131739,"rsi_14":30.3,"sma_20":2269.5,"sma_60":2294.75,"sma_120":2317.42},{"date":"2026-06-01","open":2085,"high":2090,"low":1994,"close":1994,"volume":175992,"rsi_14":30.27,"sma_20":2249.7,"sma_60":2292.82,"sma_120":2316.78},{"date":"2026-06-02","open":1979,"high":1979,"low":1906,"close":1946,"volume":183618,"rsi_14":31.49,"sma_20":2229.0,"sma_60":2287.25,"sma_120":2315.58},{"date":"2026-06-04","open":1902,"high":1980,"low":1902,"close":1976,"volume":98416,"rsi_14":28.33,"sma_20":2209.8,"sma_60":2282.35,"sma_120":2314.55},{"date":"2026-06-05","open":1935,"high":1977,"low":1891,"close":1922,"volume":167123,"rsi_14":23.63,"sma_20":2190.15,"sma_60":2278.47,"sma_120":2312.94},{"date":"2026-06-08","open":1811,"high":1876,"low":1811,"close":1826,"volume":141677,"rsi_14":22.45,"sma_20":2165.2,"sma_60":2271.9,"sma_120":2310.03},{"date":"2026-06-09","open":1820,"high":1926,"low":1820,"close":1874,"volume":201228,"rsi_14":26.3,"sma_20":2138.4,"sma_60":2265.22,"sma_120":2307.73},{"date":"2026-06-10","open":1892,"high":1950,"low":1858,"close":1890,"volume":103698,"rsi_14":31.16,"sma_20":2116.9,"sma_60":2258.3,"sma_120":2305.78},{"date":"2026-06-11","open":1865,"high":1920,"low":1854,"close":1896,"volume":112443,"rsi_14":34.06,"sma_20":2099.7,"sma_60":2251.98,"sma_120":2304.07},{"date":"2026-06-12","open":1900,"high":2050,"low":1900,"close":2000,"volume":93807,"rsi_14":33.97,"sma_20":2084.45,"sma_60":2247.73,"sma_120":2302.99},{"date":"2026-06-15","open":2015,"high":2045,"low":1978,"close":1991,"volume":140735,"rsi_14":29.27,"sma_20":2067.25,"sma_60":2242.5,"sma_120":2301.62},{"date":"2026-06-16","open":2015,"high":2050,"low":1984,"close":2030,"volume":83443,"rsi_14":33.94,"sma_20":2054.75,"sma_60":2237.92,"sma_120":2300.71},{"date":"2026-06-17","open":2030,"high":2040,"low":2000,"close":2005,"volume":24776,"rsi_14":62.1,"sma_20":1987.25,"sma_60":2205.5,"sma_120":2294.79},{"date":"2026-06-18","open":2000,"high":2005,"low":1937,"close":1941,"volume":79061,"rsi_14":36.0,"sma_20":2028.55,"sma_60":2227.1,"sma_120":2298.3},{"date":"2026-06-19","open":1935,"high":1969,"low":1860,"close":1969,"volume":143958,"rsi_14":41.19,"sma_20":2020.5,"sma_60":2221.92,"sma_120":2297.08},{"date":"2026-06-22","open":1969,"high":1969,"low":1900,"close":1901,"volume":92581,"rsi_14":42.68,"sma_20":2003.8,"sma_60":2214.68,"sma_120":2295.01},{"date":"2026-06-23","open":1880,"high":1898,"low":1809,"close":1809,"volume":153052,"rsi_14":39.91,"sma_20":1980.25,"sma_60":2206.0,"sma_120":2292.17},{"date":"2026-06-24","open":1810,"high":1874,"low":1785,"close":1803,"volume":94340,"rsi_14":36.79,"sma_20":1957.4,"sma_60":2197.88,"sma_120":2289.44},{"date":"2026-06-25","open":1806,"high":1840,"low":1753,"close":1754,"volume":161112,"rsi_14":37.08,"sma_20":1937.1,"sma_60":2188.78,"sma_120":2286.43},{"date":"2026-06-26","open":1755,"high":1765,"low":1680,"close":1685,"volume":176689,"rsi_14":38.68,"sma_20":1914.85,"sma_60":2178.78,"sma_120":2282.85},{"date":"2026-06-29","open":1670,"high":1850,"low":1670,"close":1844,"volume":191893,"rsi_14":47.96,"sma_20":1902.8,"sma_60":2172.77,"sma_120":2281.26},{"date":"2026-06-30","open":1844,"high":1855,"low":1788,"close":1843,"volume":115974,"rsi_14":46.73,"sma_20":1895.25,"sma_60":2164.73,"sma_120":2279.45},{"date":"2026-07-01","open":1842,"high":1878,"low":1812,"close":1860,"volume":53322,"rsi_14":47.53,"sma_20":1890.95,"sma_60":2158.73,"sma_120":2277.74},{"date":"2026-07-02","open":1821,"high":1879,"low":1795,"close":1822,"volume":72337,"rsi_14":36.6,"sma_20":1883.25,"sma_60":2151.68,"sma_120":2275.55},{"date":"2026-07-03","open":1825,"high":1845,"low":1793,"close":1845,"volume":68617,"rsi_14":39.23,"sma_20":1879.4,"sma_60":2145.18,"sma_120":2273.84},{"date":"2026-07-06","open":1880,"high":1880,"low":1824,"close":1845,"volume":60120,"rsi_14":35.52,"sma_20":1880.35,"sma_60":2138.93,"sma_120":2270.84},{"date":"2026-07-07","open":1815,"high":1860,"low":1805,"close":1837,"volume":78015,"rsi_14":36.5,"sma_20":1878.5,"sma_60":2130.88,"sma_120":2268.48},{"date":"2026-07-08","open":1837,"high":1854,"low":1798,"close":1831,"volume":111394,"rsi_14":40.25,"sma_20":1875.55,"sma_60":2122.48,"sma_120":2265.03},{"date":"2026-07-09","open":1835,"high":1846,"low":1722,"close":1809,"volume":107947,"rsi_14":35.66,"sma_20":1871.2,"sma_60":2113.22,"sma_120":2261.61},{"date":"2026-07-10","open":1791,"high":1903,"low":1791,"close":1878,"volume":106121,"rsi_14":47.94,"sma_20":1865.1,"sma_60":2104.85,"sma_120":2257.97},{"date":"2026-07-13","open":1878,"high":1925,"low":1840,"close":1857,"volume":96191,"rsi_14":54.92,"sma_20":1858.4,"sma_60":2096.3,"sma_120":2249.57},{"date":"2026-07-14","open":1845,"high":1857,"low":1767,"close":1806,"volume":152824,"rsi_14":50.28,"sma_20":1847.2,"sma_60":2086.48,"sma_120":2242.03},{"date":"2026-07-15","open":1807,"high":1868,"low":1805,"close":1860,"volume":52193,"rsi_14":59.85,"sma_20":1839.95,"sma_60":2077.23,"sma_120":2235.28},{"date":"2026-07-16","open":1809,"high":1869,"low":1809,"close":1865,"volume":52441,"rsi_14":68.99,"sma_20":1836.15,"sma_60":2067.32,"sma_120":2228.49},{"date":"2026-07-20","open":1865,"high":1942,"low":1826,"close":1909,"volume":140321,"rsi_14":59.05,"sma_20":1833.15,"sma_60":2058.88,"sma_120":2222.57},{"date":"2026-07-21","open":1909,"high":1914,"low":1855,"close":1902,"volume":94458,"rsi_14":58.08,"sma_20":1833.2,"sma_60":2050.92,"sma_120":2216.5},{"date":"2026-07-22","open":1904,"high":1942,"low":1886,"close":1910,"volume":43266,"rsi_14":57.02,"sma_20":1838.25,"sma_60":2042.92,"sma_120":2210.42},{"date":"2026-07-23","open":1880,"high":1918,"low":1880,"close":1900,"volume":47686,"rsi_14":61.89,"sma_20":1843.1,"sma_60":2035.17,"sma_120":2204.38},{"date":"2026-07-24","open":1880,"high":1900,"low":1879,"close":1886,"volume":26550,"rsi_14":56.43,"sma_20":1849.7,"sma_60":2027.52,"sma_120":2198.93},{"date":"2026-07-27","open":1870,"high":1923,"low":1841,"close":1841,"volume":63185,"rsi_14":49.45,"sma_20":1857.5,"sma_60":2019.03,"sma_120":2193.02},{"date":"2026-07-28","open":1841,"high":1852,"low":1785,"close":1790,"volume":64393,"rsi_14":44.23,"sma_20":1854.8,"sma_60":2009.03,"sma_120":2186.93},{"date":"2026-07-29","open":1775,"high":1803,"low":1656,"close":1678,"volume":160537,"rsi_14":35.09,"sma_20":1846.55,"sma_60":1997.17,"sma_120":2179.83},{"date":"2026-07-30","open":1664,"high":1750,"low":1653,"close":1653,"volume":138301,"rsi_14":34.88,"sma_20":1836.2,"sma_60":1985.38,"sma_120":2172.98},{"date":"2026-07-31","open":1673,"high":1818,"low":1673,"close":1818,"volume":138583,"rsi_14":45.1,"sma_20":1836.0,"sma_60":1976.35,"sma_120":2167.68},{"date":"2026-08-03","open":1818,"high":1858,"low":1800,"close":1840,"volume":48459,"rsi_14":48.61,"sma_20":1835.75,"sma_60":1968.43,"sma_120":2162.3},{"date":"2026-08-04","open":1845,"high":1875,"low":1835,"close":1868,"volume":44340,"rsi_14":55.25,"sma_20":1836.9,"sma_60":1960.82,"sma_120":2157.03},{"date":"2026-08-05","open":1868,"high":1925,"low":1868,"close":1918,"volume":62615,"rsi_14":54.95,"sma_20":1840.95,"sma_60":1952.62,"sma_120":2152.72},{"date":"2026-08-06","open":1918,"high":1919,"low":1842,"close":1910,"volume":22710,"rsi_14":53.82,"sma_20":1844.9,"sma_60":1945.78,"sma_120":2148.35},{"date":"2026-08-07","open":1900,"high":2000,"low":1900,"close":1970,"volume":211226,"rsi_14":55.04,"sma_20":1852.95,"sma_60":1941.28,"sma_120":2144.35},{"date":"2026-08-10","open":1970,"high":1987,"low":1962,"close":1975,"volume":61994,"rsi_14":56.05,"sma_20":1857.8,"sma_60":1935.78,"sma_120":2140.22},{"date":"2026-08-11","open":1980,"high":2000,"low":1972,"close":1981,"volume":44775,"rsi_14":55.91,"sma_20":1864.0,"sma_60":1929.88,"sma_120":2136.15},{"date":"2026-08-12","open":1972,"high":1995,"low":1972,"close":1985,"volume":52658,"rsi_14":57.14,"sma_20":1872.95,"sma_60":1924.97,"sma_120":2131.73},{"date":"2026-08-13","open":1990,"high":2030,"low":1972,"close":2020,"volume":179693,"rsi_14":60.88,"sma_20":1880.95,"sma_60":1920.55,"sma_120":2128.28},{"date":"2026-08-14","open":2030,"high":2040,"low":1998,"close":2020,"volume":33041,"rsi_14":65.67,"sma_20":1888.7,"sma_60":1917.8,"sma_120":2124.44},{"date":"2026-08-18","open":2030,"high":2070,"low":1988,"close":2010,"volume":58071,"rsi_14":70.75,"sma_20":1893.75,"sma_60":1915.8,"sma_120":2120.53},{"date":"2026-08-19","open":2010,"high":2040,"low":1973,"close":2000,"volume":85167,"rsi_14":87.62,"sma_20":1898.65,"sma_60":1911.88,"sma_120":2116.28},{"date":"2026-08-20","open":2030,"high":2030,"low":1980,"close":2005,"volume":52783,"rsi_14":93.14,"sma_20":1903.4,"sma_60":1907.3,"sma_120":2112.11},{"date":"2026-08-21","open":2005,"high":2005,"low":1957,"close":1999,"volume":74069,"rsi_14":86.35,"sma_20":1908.35,"sma_60":1902.95,"sma_120":2107.35},{"date":"2026-08-24","open":1983,"high":1995,"low":1945,"close":1966,"volume":56776,"rsi_14":74.23,"sma_20":1912.35,"sma_60":1899.72,"sma_120":2102.69},{"date":"2026-08-25","open":2030,"high":2030,"low":1967,"close":2015,"volume":30112,"rsi_14":76.16,"sma_20":1921.05,"sma_60":1897.8,"sma_120":2098.65},{"date":"2026-08-26","open":2015,"high":2090,"low":2010,"close":2090,"volume":46065,"rsi_14":78.1,"sma_20":1936.05,"sma_60":1897.88,"sma_120":2096.32},{"date":"2026-08-27","open":2070,"high":2095,"low":2000,"close":2065,"volume":35663,"rsi_14":73.99,"sma_20":1955.4,"sma_60":1899.07,"sma_120":2095.94},{"date":"2026-08-28","open":2065,"high":2065,"low":2015,"close":2060,"volume":35235,"rsi_14":66.79,"sma_20":1975.75,"sma_60":1900.97,"sma_120":2094.11},{"date":"2026-08-31","open":2070,"high":2070,"low":2020,"close":2055,"volume":9934,"rsi_14":64.93,"sma_20":1987.6,"sma_60":1902.28,"sma_120":2092.32},{"date":"2026-09-01","open":2090,"high":2090,"low":2025,"close":2055,"volume":20557,"rsi_14":64.12,"sma_20":1998.35,"sma_60":1904.5,"sma_120":2091.48},{"date":"2026-09-02","open":2055,"high":2055,"low":2010,"close":2030,"volume":23288,"rsi_14":57.95,"sma_20":2006.45,"sma_60":1907.9,"sma_120":2089.9},{"date":"2026-09-03","open":2050,"high":2055,"low":2000,"close":2025,"volume":22504,"rsi_14":50.99,"sma_20":2011.8,"sma_60":1910.42,"sma_120":2087.82},{"date":"2026-09-04","open":2055,"high":2055,"low":2015,"close":2040,"volume":16486,"rsi_14":53.73,"sma_20":2018.3,"sma_60":1912.92,"sma_120":2085.61},{"date":"2026-09-07","open":2060,"high":2060,"low":2020,"close":2030,"volume":12210,"rsi_14":53.73,"sma_20":2021.3,"sma_60":1915.15,"sma_120":2083.57},{"date":"2026-09-08","open":2030,"high":2050,"low":2015,"close":2040,"volume":20181,"rsi_14":57.46,"sma_20":2024.55,"sma_60":1915.82,"sma_120":2081.78},{"date":"2026-09-09","open":2020,"high":2040,"low":2010,"close":2015,"volume":21044,"rsi_14":51.74,"sma_20":2026.25,"sma_60":1916.22,"sma_120":2079.36},{"date":"2026-09-10","open":2015,"high":2030,"low":2000,"close":2030,"volume":12444,"rsi_14":55.22,"sma_20":2028.5,"sma_60":1916.22,"sma_120":2077.07},{"date":"2026-09-11","open":2030,"high":2030,"low":1997,"close":1999,"volume":16046,"rsi_14":55.59,"sma_20":2027.45,"sma_60":1916.12,"sma_120":2074.93},{"date":"2026-09-14","open":1999,"high":2100,"low":1985,"close":2000,"volume":17302,"rsi_14":46.96,"sma_20":2026.45,"sma_60":1917.1,"sma_120":2072.1},{"date":"2026-09-15","open":2005,"high":2050,"low":1930,"close":1998,"volume":57608,"rsi_14":23.56,"sma_20":2025.85,"sma_60":1917.58,"sma_120":2069.75},{"date":"2026-09-16","open":1957,"high":2000,"low":1914,"close":1978,"volume":43772,"rsi_14":24.26,"sma_20":2024.75,"sma_60":1918.87,"sma_120":2066.78},{"date":"2026-09-17","open":1997,"high":2000,"low":1945,"close":1994,"volume":65837,"rsi_14":31.67,"sma_20":2024.2,"sma_60":1921.95,"sma_120":2063.97},{"date":"2026-09-18","open":1997,"high":2000,"low":1972,"close":1973,"volume":25524,"rsi_14":29.08,"sma_20":2022.9,"sma_60":1924.78,"sma_120":2061.33},{"date":"2026-09-21","open":1973,"high":1995,"low":1947,"close":1982,"volume":25132,"rsi_14":32.2,"sma_20":2023.7,"sma_60":1928.58,"sma_120":2058.68},{"date":"2026-09-22","open":1982,"high":1999,"low":1922,"close":1977,"volume":18032,"rsi_14":35.68,"sma_20":2021.8,"sma_60":1933.45,"sma_120":2056.12},{"date":"2026-09-23","open":1923,"high":1948,"low":1911,"close":1948,"volume":103877,"rsi_14":31.58,"sma_20":2014.7,"sma_60":1935.18,"sma_120":2053.97},{"date":"2026-09-28","open":1923,"high":1965,"low":1912,"close":1965,"volume":43548,"rsi_14":32.23,"sma_20":2009.7,"sma_60":1937.22,"sma_120":2050.97},{"date":"2026-09-29","open":1934,"high":1953,"low":1912,"close":1953,"volume":26142,"rsi_14":31.92,"sma_20":2004.35,"sma_60":1938.77,"sma_120":2048.75},{"date":"2026-09-30","open":1950,"high":1990,"low":1928,"close":1947,"volume":14100,"rsi_14":27.75,"sma_20":1998.95,"sma_60":1940.85,"sma_120":2046.27},{"date":"2026-10-01","open":1975,"high":1975,"low":1925,"close":1939,"volume":44317,"rsi_14":30.21,"sma_20":1993.15,"sma_60":1942.42,"sma_120":2043.8},{"date":"2026-10-02","open":1940,"high":1969,"low":1932,"close":1953,"volume":21038,"rsi_14":29.84,"sma_20":1989.3,"sma_60":1944.22,"sma_120":2041.58},{"date":"2026-10-06","open":1984,"high":1995,"low":1943,"close":1952,"volume":4139,"rsi_14":35.4,"sma_20":1985.65,"sma_60":1946.13,"sma_120":2038.51},{"date":"2026-10-07","open":1983,"high":1983,"low":1917,"close":1960,"volume":14071,"rsi_14":38.1,"sma_20":1981.65,"sma_60":1948.28,"sma_120":2035.38},{"date":"2026-10-08","open":1978,"high":2015,"low":1872,"close":1936,"volume":43757,"rsi_14":33.68,"sma_20":1976.95,"sma_60":1950.4,"sma_120":2031.81},{"date":"2026-10-12","open":1990,"high":1994,"low":1900,"close":1938,"volume":20060,"rsi_14":38.37,"sma_20":1971.85,"sma_60":1951.4,"sma_120":2028.12},{"date":"2026-10-13","open":1951,"high":2000,"low":1852,"close":1923,"volume":21416,"rsi_14":29.24,"sma_20":1967.25,"sma_60":1952.5,"sma_120":2024.4},{"date":"2026-10-14","open":1900,"high":1963,"low":1900,"close":1922,"volume":13011,"rsi_14":33.11,"sma_20":1961.85,"sma_60":1954.43,"sma_120":2020.46},{"date":"2026-10-15","open":1939,"high":1939,"low":1875,"close":1876,"volume":28683,"rsi_14":21.81,"sma_20":1955.7,"sma_60":1954.7,"sma_120":2015.97},{"date":"2026-10-16","open":1918,"high":1942,"low":1876,"close":1934,"volume":17543,"rsi_14":41.08,"sma_20":1952.4,"sma_60":1955.85,"sma_120":2011.58},{"date":"2026-10-19","open":1850,"high":1955,"low":1850,"close":1947,"volume":33506,"rsi_14":49.78,"sma_20":1949.85,"sma_60":1956.48,"sma_120":2007.68},{"date":"2026-10-20","open":1950,"high":1991,"low":1909,"close":1991,"volume":13752,"rsi_14":55.16,"sma_20":1950.5,"sma_60":1957.97,"sma_120":2004.44},{"date":"2026-10-21","open":1949,"high":2000,"low":1889,"close":1950,"volume":20364,"rsi_14":49.47,"sma_20":1948.3,"sma_60":1958.63,"sma_120":2000.78},{"date":"2026-10-22","open":1940,"high":1950,"low":1860,"close":1903,"volume":17482,"rsi_14":43.17,"sma_20":1944.8,"sma_60":1958.68,"sma_120":1996.92},{"date":"2026-10-23","open":1880,"high":1960,"low":1823,"close":1877,"volume":19371,"rsi_14":40.88,"sma_20":1939.55,"sma_60":1958.53,"sma_120":1993.03}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.54,"pbr":0.75,"ttm_eps":null,"close":2525.3962},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.18,"pbr":0.66,"ttm_eps":null,"close":2220.2834},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":2.88,"pbr":0.53,"ttm_eps":null,"close":1915.4351},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.0,"pbr":0.52,"ttm_eps":null,"close":1948.3097},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.03,"pbr":0.58,"ttm_eps":null,"close":2141.6904},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.03,"pbr":0.52,"ttm_eps":null,"close":2064.3381},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":2.5,"pbr":0.48,"ttm_eps":null,"close":2060.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":2.46,"pbr":0.48,"ttm_eps":null,"close":2205.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1.75,"pbr":0.38,"ttm_eps":null,"close":1843.0}],"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":"구영테크","phase":"above-fold","symbol_resolved":true}