{"status":"ok","report":{"price_analysis":{"current":1461.0,"change_1d":-1.7,"change_7d":-3.1,"change_30d":-4.8,"high_30d":1659.0,"low_30d":1440.0,"position_in_range":10.0,"support":1461.9,"resistance":1637.1},"summary":"우리손에프앤지(073560)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 1011.16억. 현재가 1,461원, 전일 대비 -1.7%, 30일 -4.8%. PER 3.8배 / ROE 3.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.06만, 기관 순매수 3.78만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.8배입니다. ROE 3.6%입니다. 시가총액 1011.16억. 매출 2948.54억, 영업이익 351.08억.","grade":"C","comment":"PER 3.76배, ROE 3.56%","per":3.76,"pbr":0.29,"roe":3.56,"eps":388.38,"revenue":294854008746.0,"operating_income":35107638323.0,"net_income":26689006411.0,"market_cap":101116324272,"profit_margin":9.05,"roa":2.2,"operating_margin":11.91,"gross_margin":30.12,"debt_ratio":0.6180338642937401,"total_assets":567334009151.0,"total_equity":350631727599.0,"total_debt":216702281552.0,"dividend_yield":8.61,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.3로 약세 구간입니다. MACD(-11.74)가 시그널선(-9.67)을 하회합니다(데드크로스). 현재가가 SMA20(1499)과 SMA60(1513) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1460~1538 (현재 위치 1%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 39","rsi_14":39.30348258706467,"macd":-11.737191237429215,"macd_signal":-9.671346089417755,"sma_20":1499.0,"sma_60":1513.0333333333333,"bb_upper":1537.8947297201048,"bb_lower":1460.1052702798952,"atr_14":41.857142857142854},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.06만, 기관 순매수 3.78만. 30일 누적: 외국인 -7.59만, 기관 3.78만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":20601.0,"institutional_flow":37800.0,"data":[{"date":"2026-10-23","foreign_net":-7553.0,"institution_net":9000.0,"retail_net":-1447.0},{"date":"2026-10-22","foreign_net":4081.0,"institution_net":10000.0,"retail_net":-14081.0},{"date":"2026-10-21","foreign_net":10170.0,"institution_net":9000.0,"retail_net":-19170.0},{"date":"2026-10-20","foreign_net":-5773.0,"institution_net":9800.0,"retail_net":-4027.0},{"date":"2026-10-19","foreign_net":19676.0,"institution_net":0.0,"retail_net":-19676.0},{"date":"2026-10-16","foreign_net":8933.0,"institution_net":0.0,"retail_net":-8933.0},{"date":"2026-10-15","foreign_net":43610.0,"institution_net":0.0,"retail_net":-43610.0},{"date":"2026-10-14","foreign_net":15093.0,"institution_net":0.0,"retail_net":-15093.0},{"date":"2026-10-13","foreign_net":-18511.0,"institution_net":0.0,"retail_net":18511.0},{"date":"2026-10-12","foreign_net":-10277.0,"institution_net":0.0,"retail_net":10277.0},{"date":"2026-10-08","foreign_net":1236.0,"institution_net":0.0,"retail_net":-1236.0},{"date":"2026-10-07","foreign_net":6042.0,"institution_net":0.0,"retail_net":-6042.0},{"date":"2026-10-06","foreign_net":3032.0,"institution_net":0.0,"retail_net":-3032.0},{"date":"2026-10-02","foreign_net":14286.0,"institution_net":0.0,"retail_net":-14286.0},{"date":"2026-10-01","foreign_net":-2523.0,"institution_net":0.0,"retail_net":2523.0},{"date":"2026-09-30","foreign_net":3687.0,"institution_net":0.0,"retail_net":-3687.0},{"date":"2026-09-29","foreign_net":6710.0,"institution_net":0.0,"retail_net":-6710.0},{"date":"2026-09-28","foreign_net":3971.0,"institution_net":0.0,"retail_net":-3971.0},{"date":"2026-09-23","foreign_net":-23436.0,"institution_net":0.0,"retail_net":23436.0},{"date":"2026-09-22","foreign_net":-27001.0,"institution_net":0.0,"retail_net":27001.0},{"date":"2026-09-21","foreign_net":-17510.0,"institution_net":0.0,"retail_net":17510.0},{"date":"2026-09-18","foreign_net":-3899.0,"institution_net":0.0,"retail_net":3899.0},{"date":"2026-09-17","foreign_net":-3551.0,"institution_net":0.0,"retail_net":3551.0},{"date":"2026-09-16","foreign_net":-21430.0,"institution_net":0.0,"retail_net":21430.0},{"date":"2026-09-15","foreign_net":-12224.0,"institution_net":0.0,"retail_net":12224.0},{"date":"2026-09-14","foreign_net":-32059.0,"institution_net":0.0,"retail_net":32059.0},{"date":"2026-09-11","foreign_net":-2135.0,"institution_net":0.0,"retail_net":2135.0},{"date":"2026-09-10","foreign_net":-6930.0,"institution_net":0.0,"retail_net":6930.0},{"date":"2026-09-09","foreign_net":-9301.0,"institution_net":0.0,"retail_net":9301.0},{"date":"2026-09-08","foreign_net":-12336.0,"institution_net":0.0,"retail_net":12336.0}],"periods":{"d1":{"foreign_net":-7553.0,"institution_net":9000.0,"retail_net":-1447.0},"d3":{"foreign_net":6698.0,"institution_net":28000.0,"retail_net":-34698.0},"d7":{"foreign_net":73144.0,"institution_net":37800.0,"retail_net":-110944.0},"d14":{"foreign_net":84045.0,"institution_net":37800.0,"retail_net":-121845.0},"d30":{"foreign_net":-75922.0,"institution_net":37800.0,"retail_net":38122.0}}},"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 3.76x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":77,"summary":"매출 +8.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.3,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":182.7,"unit":"%","percentile":93,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.6%","metrics":[{"name":"ROE","value":3.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":11.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.3,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.8,"unit":"%","percentile":41,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":61,"summary":"유동비율 1.3x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.25,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.38,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":17.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.76x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +8.3%"},"profitability":{"grade":"C","reason":"ROE 3.6%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.56,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.19,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.62,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":30.12,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":11.91,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.05,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","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":["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":3.76,"current_pbr":0.29,"per_5y_high":10.42,"per_5y_low":3.94,"per_5y_avg":5.88,"per_percentile":0.0,"pbr_5y_high":0.4,"pbr_5y_low":0.29,"pbr_5y_avg":0.35,"pbr_percentile":11.1,"per_5y_median":5.11,"pbr_5y_median":0.35,"history":[{"quarter":"2024-Q2","per":10.42,"pbr":0.39},{"quarter":"2024-Q3","per":6.3,"pbr":0.35},{"quarter":"2024-Q4","per":5.11,"pbr":0.29},{"quarter":"2025-Q1","per":6.31,"pbr":0.31},{"quarter":"2025-Q2","per":7.99,"pbr":0.35},{"quarter":"2025-Q3","per":4.34,"pbr":0.33},{"quarter":"2025-Q4","per":4.08,"pbr":0.33},{"quarter":"2026-Q1","per":4.4,"pbr":0.4},{"quarter":"2026-Q2","per":3.94,"pbr":0.36},{"quarter":"현재","per":3.76,"pbr":0.29}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1272.1185,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1186.7881,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1149.9254,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1205.166,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1397.5875,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1375.4912,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1390.222,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1616.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1529.0,"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 Defensive","industry":"FARM PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.42,"eps":122.11,"close":1272.12,"source":"reported"},{"date":"2024-07","per":9.81,"eps":122.11,"close":1198.11,"source":"reported"},{"date":"2024-08","per":9.47,"eps":122.11,"close":1156.31,"source":"reported"},{"date":"2024-09","per":6.3,"eps":188.27,"close":1186.79,"source":"reported"},{"date":"2024-10","per":6.49,"eps":188.27,"close":1222.49,"source":"reported"},{"date":"2024-11","per":6.12,"eps":188.27,"close":1152.83,"source":"reported"},{"date":"2024-12","per":5.11,"eps":225.04,"close":1149.93,"source":"reported"},{"date":"2025-01","per":5.2,"eps":225.04,"close":1169.26,"source":"reported"},{"date":"2025-02","per":5.35,"eps":225.04,"close":1203.32,"source":"reported"},{"date":"2025-03","per":6.31,"eps":191.03,"close":1205.17,"source":"reported"},{"date":"2025-04","per":6.8,"eps":191.03,"close":1298.15,"source":"reported"},{"date":"2025-05","per":7.07,"eps":191.03,"close":1349.71,"source":"reported"},{"date":"2025-06","per":7.99,"eps":175.02,"close":1397.59,"source":"reported"},{"date":"2025-07","per":7.93,"eps":175.02,"close":1388.38,"source":"reported"},{"date":"2025-08","per":8.43,"eps":175.02,"close":1474.92,"source":"reported"},{"date":"2025-09","per":4.34,"eps":317.12,"close":1375.49,"source":"reported"},{"date":"2025-10","per":4.12,"eps":317.12,"close":1307.36,"source":"reported"},{"date":"2025-11","per":4.36,"eps":317.12,"close":1381.94,"source":"reported"},{"date":"2025-12","per":4.08,"eps":340.79,"close":1390.22,"source":"reported"},{"date":"2026-01","per":4.44,"eps":340.79,"close":1511.75,"source":"reported"},{"date":"2026-02","per":5.18,"eps":340.79,"close":1764.02,"source":"reported"},{"date":"2026-03","per":4.4,"eps":367.43,"close":1616.0,"source":"reported"},{"date":"2026-04","per":4.84,"eps":367.43,"close":1777.0,"source":"reported"},{"date":"2026-05","per":4.29,"eps":367.43,"close":1577.0,"source":"reported"},{"date":"2026-06","per":3.94,"eps":388.38,"close":1529.0,"source":"reported"},{"date":"2026-07","per":3.84,"eps":388.38,"close":1492.0,"source":"reported"},{"date":"2026-08","per":3.91,"eps":388.38,"close":1520.0,"source":"reported"},{"date":"2026-09","per":3.85,"eps":388.38,"close":1496.0,"source":"reported"},{"date":"2026-10","per":3.74,"eps":388.38,"close":1454.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.8,"std":1.93,"upper_1sd":7.73,"lower_1sd":3.87,"current":3.74,"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":8.61,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":83,"summary":"배당성향 32%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":32.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.38,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":8.61,"summary":"배당수익률 8.61%","metrics":[{"name":"배당수익률","value":8.61,"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":"3.8배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:45:30.754493+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03556278369155651,"dividend_yield":null,"eps":183.0,"revenue":77006804063.0,"operating_income":17017743661.0,"net_income":12469440284.0,"market_cap":null,"profit_margin":0.16192647436450722,"operating_margin":0.22099013026274433,"roa":0.021979010746526865,"gross_margin":0.3011846000780057,"total_equity":350631727599.0,"total_assets":567334009151.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.07,"pbr":0.36,"roe":0.0024410572666931454,"dividend_yield":8.61,"eps":11.91,"revenue":71126090627.0,"operating_income":2659148112.0,"net_income":824532920.0,"market_cap":120700000000.0,"profit_margin":0.01159255222284073,"operating_margin":0.03738639490176854,"roa":0.0014576460902280236,"gross_margin":0.11972634706802497,"total_equity":337776967075.0,"total_assets":565660571196.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0076181157194787534,"dividend_yield":null,"eps":-38.13,"revenue":75332551580.0,"operating_income":-3215746272.0,"net_income":-2640120868.0,"market_cap":null,"profit_margin":-0.03504621591366519,"operating_margin":-0.042687340393415624,"roa":-0.004663285482995388,"gross_margin":0.047783683195401994,"total_equity":346558252095.0,"total_assets":566150384236.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04584813182070856,"dividend_yield":null,"eps":231.6,"revenue":71388562476.0,"operating_income":18646492822.0,"net_income":16035154075.0,"market_cap":null,"profit_margin":0.22461797126662736,"operating_margin":0.2611972026789128,"roa":0.028066112958043718,"gross_margin":0.3398632106950846,"total_equity":349744982799.0,"total_assets":571335050884.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03364848945373613,"dividend_yield":null,"eps":162.05,"revenue":70767018685.0,"operating_income":16525772854.0,"net_income":11219939695.0,"market_cap":null,"profit_margin":0.1585475819596483,"operating_margin":0.23352365496079397,"roa":0.0198917275186255,"gross_margin":0.3128583878254133,"total_equity":333445568498.0,"total_assets":564050542342.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.003144199943713024,"dividend_yield":null,"eps":-14.73,"revenue":69562286556.0,"operating_income":734458959.0,"net_income":-1019882242.0,"market_cap":null,"profit_margin":-0.014661424925688149,"operating_margin":0.010558292364480222,"roa":-0.0018131001261633766,"gross_margin":0.08867485884084918,"total_equity":324369397703.0,"total_assets":562507402257.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.01296519070973082,"dividend_yield":null,"eps":-61.8,"revenue":80958194819.0,"operating_income":-787782683.0,"net_income":-4279150565.0,"market_cap":null,"profit_margin":-0.05285629916238856,"operating_margin":-0.009730734297636736,"roa":-0.007501180548221555,"gross_margin":0.0680995146238872,"total_equity":330049180209.0,"total_assets":570463614026.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.022276127057624624,"dividend_yield":null,"eps":89.5,"revenue":73331310298.0,"operating_income":8255258942.0,"net_income":6196728017.0,"market_cap":null,"profit_margin":0.08450316777128428,"operating_margin":0.11257481842957263,"roa":0.012154014365604305,"gross_margin":0.18569514876609794,"total_equity":278177979546.0,"total_assets":509850312053.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04529142333642003,"dividend_yield":null,"eps":178.06,"revenue":73395353583.0,"operating_income":17819717769.0,"net_income":12328615237.0,"market_cap":null,"profit_margin":0.1679754185400584,"operating_margin":0.24279081575441097,"roa":0.02465991416052431,"gross_margin":0.3133108888561344,"total_equity":272206398669.0,"total_assets":499945586053.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.005133997528898793,"dividend_yield":null,"eps":19.28,"revenue":64978030238.0,"operating_income":2240162474.0,"net_income":1335012469.0,"market_cap":null,"profit_margin":0.02054559770602691,"operating_margin":0.03447569071876734,"roa":0.00273919041684248,"gross_margin":0.11638362491600157,"total_equity":260033718654.0,"total_assets":487374831918.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.026270319223032523,"dividend_yield":null,"eps":-98.57,"revenue":73277083310.0,"operating_income":-5653919367.0,"net_income":-6824469104.0,"market_cap":null,"profit_margin":-0.09313237912498458,"operating_margin":-0.07715808424144004,"roa":-0.014102964955589168,"gross_margin":0.009535698808370052,"total_equity":259778689633.0,"total_assets":483903145579.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.00603808367990868,"dividend_yield":null,"eps":23.34,"revenue":65400241341.0,"operating_income":3093871159.0,"net_income":1615851076.0,"market_cap":null,"profit_margin":0.024707111822032505,"operating_margin":0.0473067238829962,"roa":0.0032930079459157885,"gross_margin":0.1273728131302432,"total_equity":267609917593.0,"total_assets":490691520500.0}],"current_price":1461.0,"change_pct":-1.68,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2275.0},{"date":"2016-10-25","close":2225.0},{"date":"2016-10-26","close":2165.0},{"date":"2016-10-27","close":2125.0},{"date":"2016-10-28","close":2080.0},{"date":"2016-10-31","close":2080.0},{"date":"2016-11-01","close":2085.0},{"date":"2016-11-02","close":2005.0},{"date":"2016-11-03","close":2040.0},{"date":"2016-11-04","close":2015.0},{"date":"2016-11-07","close":2015.0},{"date":"2016-11-08","close":2120.0},{"date":"2016-11-09","close":2055.0},{"date":"2016-11-10","close":2095.0},{"date":"2016-11-11","close":2145.0},{"date":"2016-11-14","close":2135.0},{"date":"2016-11-15","close":2095.0},{"date":"2016-11-16","close":2135.0},{"date":"2016-11-17","close":2180.0},{"date":"2016-11-18","close":2210.0},{"date":"2016-11-21","close":2230.0},{"date":"2016-11-22","close":2185.0},{"date":"2016-11-23","close":2175.0},{"date":"2016-11-24","close":2100.0},{"date":"2016-11-25","close":2095.0},{"date":"2016-11-28","close":2050.0},{"date":"2016-11-29","close":2065.0},{"date":"2016-11-30","close":2045.0},{"date":"2016-12-01","close":2030.0},{"date":"2016-12-02","close":2035.0},{"date":"2016-12-05","close":1990.0},{"date":"2016-12-06","close":2055.0},{"date":"2016-12-07","close":2040.0},{"date":"2016-12-08","close":2015.0},{"date":"2016-12-09","close":2020.0},{"date":"2016-12-12","close":2095.0},{"date":"2016-12-13","close":2150.0},{"date":"2016-12-14","close":2120.0},{"date":"2016-12-15","close":2145.0},{"date":"2016-12-16","close":2125.0},{"date":"2016-12-19","close":2285.0},{"date":"2016-12-20","close":2280.0},{"date":"2016-12-21","close":2350.0},{"date":"2016-12-22","close":2280.0},{"date":"2016-12-23","close":2365.0},{"date":"2016-12-26","close":2340.0},{"date":"2016-12-27","close":2285.0},{"date":"2016-12-28","close":2390.0},{"date":"2016-12-29","close":2320.0},{"date":"2017-01-02","close":2285.0},{"date":"2017-01-03","close":2280.0},{"date":"2017-01-04","close":2335.0},{"date":"2017-01-05","close":2300.0},{"date":"2017-01-06","close":2365.0},{"date":"2017-01-09","close":2370.0},{"date":"2017-01-10","close":2320.0},{"date":"2017-01-11","close":2340.0},{"date":"2017-01-12","close":2265.0},{"date":"2017-01-13","close":2220.0},{"date":"2017-01-16","close":2210.0},{"date":"2017-01-17","close":2170.0},{"date":"2017-01-18","close":2160.0},{"date":"2017-01-19","close":2105.0},{"date":"2017-01-20","close":2090.0},{"date":"2017-01-23","close":2095.0},{"date":"2017-01-24","close":2120.0},{"date":"2017-01-25","close":2090.0},{"date":"2017-01-26","close":2025.0},{"date":"2017-01-31","close":2010.0},{"date":"2017-02-01","close":2045.0},{"date":"2017-02-02","close":2000.0},{"date":"2017-02-03","close":2090.0},{"date":"2017-02-06","close":2110.0},{"date":"2017-02-07","close":2105.0},{"date":"2017-02-08","close":2185.0},{"date":"2017-02-09","close":2190.0},{"date":"2017-02-10","close":2195.0},{"date":"2017-02-13","close":2120.0},{"date":"2017-02-14","close":2125.0},{"date":"2017-02-15","close":2185.0},{"date":"2017-02-16","close":2155.0},{"date":"2017-02-17","close":2160.0},{"date":"2017-02-20","close":2230.0},{"date":"2017-02-21","close":2300.0},{"date":"2017-02-22","close":2300.0},{"date":"2017-02-23","close":2220.0},{"date":"2017-02-24","close":2165.0},{"date":"2017-02-27","close":2230.0},{"date":"2017-02-28","close":2210.0},{"date":"2017-03-02","close":2210.0},{"date":"2017-03-03","close":2160.0},{"date":"2017-03-06","close":2185.0},{"date":"2017-03-07","close":2215.0},{"date":"2017-03-08","close":2155.0},{"date":"2017-03-09","close":2150.0},{"date":"2017-03-10","close":2175.0},{"date":"2017-03-13","close":2180.0},{"date":"2017-03-14","close":2150.0},{"date":"2017-03-15","close":2070.0},{"date":"2017-03-16","close":2130.0},{"date":"2017-03-17","close":2130.0},{"date":"2017-03-20","close":2155.0},{"date":"2017-03-21","close":2150.0},{"date":"2017-03-22","close":2180.0},{"date":"2017-03-23","close":2170.0},{"date":"2017-03-24","close":2200.0},{"date":"2017-03-27","close":2200.0},{"date":"2017-03-28","close":2200.0},{"date":"2017-03-29","close":2150.0},{"date":"2017-03-30","close":2140.0},{"date":"2017-03-31","close":2155.0},{"date":"2017-04-03","close":2185.0},{"date":"2017-04-04","close":2195.0},{"date":"2017-04-05","close":2185.0},{"date":"2017-04-06","close":2310.0},{"date":"2017-04-07","close":2275.0},{"date":"2017-04-10","close":2250.0},{"date":"2017-04-11","close":2360.0},{"date":"2017-04-12","close":2345.0},{"date":"2017-04-13","close":2400.0},{"date":"2017-04-14","close":2305.0},{"date":"2017-04-17","close":2335.0},{"date":"2017-04-18","close":2365.0},{"date":"2017-04-19","close":2360.0},{"date":"2017-04-20","close":2320.0},{"date":"2017-04-21","close":2340.0},{"date":"2017-04-24","close":2305.0},{"date":"2017-04-25","close":2375.0},{"date":"2017-04-26","close":2485.0},{"date":"2017-04-27","close":2475.0},{"date":"2017-04-28","close":2430.0},{"date":"2017-05-02","close":2480.0},{"date":"2017-05-04","close":2460.0},{"date":"2017-05-08","close":2490.0},{"date":"2017-05-10","close":2525.0},{"date":"2017-05-11","close":2545.0},{"date":"2017-05-12","close":2580.0},{"date":"2017-05-15","close":2560.0},{"date":"2017-05-16","close":2500.0},{"date":"2017-05-17","close":2405.0},{"date":"2017-05-18","close":2420.0},{"date":"2017-05-19","close":2500.0},{"date":"2017-05-22","close":2515.0},{"date":"2017-05-23","close":2605.0},{"date":"2017-05-24","close":2650.0},{"date":"2017-05-25","close":2635.0},{"date":"2017-05-26","close":2560.0},{"date":"2017-05-29","close":2550.0},{"date":"2017-05-30","close":2570.0},{"date":"2017-05-31","close":2515.0},{"date":"2017-06-01","close":2475.0},{"date":"2017-06-02","close":2570.0},{"date":"2017-06-05","close":2590.0},{"date":"2017-06-07","close":2615.0},{"date":"2017-06-08","close":2590.0},{"date":"2017-06-09","close":2545.0},{"date":"2017-06-12","close":2500.0},{"date":"2017-06-13","close":2555.0},{"date":"2017-06-14","close":2525.0},{"date":"2017-06-15","close":2460.0},{"date":"2017-06-16","close":2450.0},{"date":"2017-06-19","close":2545.0},{"date":"2017-06-20","close":2480.0},{"date":"2017-06-21","close":2440.0},{"date":"2017-06-22","close":2465.0},{"date":"2017-06-23","close":2465.0},{"date":"2017-06-26","close":2385.0},{"date":"2017-06-27","close":2480.0},{"date":"2017-06-28","close":2420.0},{"date":"2017-06-29","close":2510.0},{"date":"2017-06-30","close":2490.0},{"date":"2017-07-03","close":2475.0},{"date":"2017-07-04","close":2465.0},{"date":"2017-07-05","close":2470.0},{"date":"2017-07-06","close":2545.0},{"date":"2017-07-07","close":2515.0},{"date":"2017-07-10","close":2540.0},{"date":"2017-07-11","close":2545.0},{"date":"2017-07-12","close":2550.0},{"date":"2017-07-13","close":2580.0},{"date":"2017-07-14","close":2580.0},{"date":"2017-07-17","close":2540.0},{"date":"2017-07-18","close":2540.0},{"date":"2017-07-19","close":2550.0},{"date":"2017-07-20","close":2580.0},{"date":"2017-07-21","close":2600.0},{"date":"2017-07-24","close":2600.0},{"date":"2017-07-25","close":2620.0},{"date":"2017-07-26","close":2600.0},{"date":"2017-07-27","close":2545.0},{"date":"2017-07-28","close":2530.0},{"date":"2017-07-31","close":2505.0},{"date":"2017-08-01","close":2470.0},{"date":"2017-08-02","close":2490.0},{"date":"2017-08-03","close":2525.0},{"date":"2017-08-04","close":2560.0},{"date":"2017-08-07","close":2560.0},{"date":"2017-08-08","close":2600.0},{"date":"2017-08-09","close":2670.0},{"date":"2017-08-10","close":2760.0},{"date":"2017-08-11","close":2775.0},{"date":"2017-08-14","close":2705.0},{"date":"2017-08-16","close":2735.0},{"date":"2017-08-17","close":2830.0},{"date":"2017-08-18","close":2790.0},{"date":"2017-08-21","close":2690.0},{"date":"2017-08-22","close":2670.0},{"date":"2017-08-23","close":2725.0},{"date":"2017-08-24","close":2685.0},{"date":"2017-08-25","close":2685.0},{"date":"2017-08-28","close":2755.0},{"date":"2017-08-29","close":2755.0},{"date":"2017-08-30","close":2715.0},{"date":"2017-08-31","close":2680.0},{"date":"2017-09-01","close":2670.0},{"date":"2017-09-04","close":2645.0},{"date":"2017-09-05","close":2720.0},{"date":"2017-09-06","close":2645.0},{"date":"2017-09-07","close":2635.0},{"date":"2017-09-08","close":2665.0},{"date":"2017-09-11","close":2670.0},{"date":"2017-09-12","close":2655.0},{"date":"2017-09-13","close":2605.0},{"date":"2017-09-14","close":2585.0},{"date":"2017-09-15","close":2565.0},{"date":"2017-09-18","close":2550.0},{"date":"2017-09-19","close":2505.0},{"date":"2017-09-20","close":2415.0},{"date":"2017-09-21","close":2360.0},{"date":"2017-09-22","close":2365.0},{"date":"2017-09-25","close":2360.0},{"date":"2017-09-26","close":2300.0},{"date":"2017-09-27","close":2235.0},{"date":"2017-09-28","close":2285.0},{"date":"2017-09-29","close":2370.0},{"date":"2017-10-10","close":2340.0},{"date":"2017-10-11","close":2360.0},{"date":"2017-10-12","close":2350.0},{"date":"2017-10-13","close":2335.0},{"date":"2017-10-16","close":2320.0},{"date":"2017-10-17","close":2325.0},{"date":"2017-10-18","close":2350.0},{"date":"2017-10-19","close":2270.0},{"date":"2017-10-20","close":2300.0},{"date":"2017-10-23","close":2240.0},{"date":"2017-10-24","close":2250.0},{"date":"2017-10-25","close":2270.0},{"date":"2017-10-26","close":2280.0},{"date":"2017-10-27","close":2275.0},{"date":"2017-10-30","close":2285.0},{"date":"2017-10-31","close":2290.0},{"date":"2017-11-01","close":2250.0},{"date":"2017-11-02","close":2225.0},{"date":"2017-11-03","close":2170.0},{"date":"2017-11-06","close":2160.0},{"date":"2017-11-07","close":2185.0},{"date":"2017-11-08","close":2175.0},{"date":"2017-11-09","close":2190.0},{"date":"2017-11-10","close":2235.0},{"date":"2017-11-13","close":2205.0},{"date":"2017-11-14","close":2305.0},{"date":"2017-11-15","close":2250.0},{"date":"2017-11-16","close":2215.0},{"date":"2017-11-17","close":2290.0},{"date":"2017-11-20","close":2395.0},{"date":"2017-11-21","close":2425.0},{"date":"2017-11-22","close":2375.0},{"date":"2017-11-23","close":2380.0},{"date":"2017-11-24","close":2380.0},{"date":"2017-11-27","close":2355.0},{"date":"2017-11-28","close":2305.0},{"date":"2017-11-29","close":2300.0},{"date":"2017-11-30","close":2340.0},{"date":"2017-12-01","close":2320.0},{"date":"2017-12-04","close":2420.0},{"date":"2017-12-05","close":2395.0},{"date":"2017-12-06","close":2385.0},{"date":"2017-12-07","close":2380.0},{"date":"2017-12-08","close":2375.0},{"date":"2017-12-11","close":2365.0},{"date":"2017-12-12","close":2365.0},{"date":"2017-12-13","close":2355.0},{"date":"2017-12-14","close":2320.0},{"date":"2017-12-15","close":2335.0},{"date":"2017-12-18","close":2355.0},{"date":"2017-12-19","close":2320.0},{"date":"2017-12-20","close":2320.0},{"date":"2017-12-21","close":2270.0},{"date":"2017-12-22","close":2285.0},{"date":"2017-12-26","close":2280.0},{"date":"2017-12-27","close":2300.0},{"date":"2017-12-28","close":2350.0},{"date":"2018-01-02","close":1833.7814},{"date":"2018-01-03","close":1833.7814},{"date":"2018-01-04","close":1806.4697},{"date":"2018-01-05","close":1872.7983},{"date":"2018-01-08","close":1880.6013},{"date":"2018-01-09","close":1876.6996},{"date":"2018-01-10","close":1896.2081},{"date":"2018-01-11","close":1900.1097},{"date":"2018-01-12","close":1931.323},{"date":"2018-01-15","close":1919.6179},{"date":"2018-01-16","close":1919.6179},{"date":"2018-01-17","close":1927.4211},{"date":"2018-01-18","close":1966.438},{"date":"2018-01-19","close":1966.438},{"date":"2018-01-22","close":1950.8314},{"date":"2018-01-23","close":1962.5363},{"date":"2018-01-24","close":1943.028},{"date":"2018-01-25","close":1946.9294},{"date":"2018-01-26","close":1978.1431},{"date":"2018-01-29","close":2013.2581},{"date":"2018-01-30","close":2021.061},{"date":"2018-01-31","close":2032.7664},{"date":"2018-02-01","close":2028.8644},{"date":"2018-02-02","close":1989.848},{"date":"2018-02-05","close":1954.7329},{"date":"2018-02-06","close":1904.0112},{"date":"2018-02-07","close":1857.1915},{"date":"2018-02-08","close":1876.6996},{"date":"2018-02-09","close":1849.3878},{"date":"2018-02-12","close":1888.4045},{"date":"2018-02-13","close":1896.2081},{"date":"2018-02-14","close":1907.9131},{"date":"2018-02-19","close":1904.0112},{"date":"2018-02-20","close":1892.3064},{"date":"2018-02-21","close":1868.8964},{"date":"2018-02-22","close":1888.4045},{"date":"2018-02-23","close":1880.6013},{"date":"2018-02-26","close":1853.2897},{"date":"2018-02-27","close":1950.8314},{"date":"2018-02-28","close":1911.8146},{"date":"2018-03-02","close":1927.4211},{"date":"2018-03-05","close":1857.1915},{"date":"2018-03-06","close":1868.8964},{"date":"2018-03-07","close":1849.3878},{"date":"2018-03-08","close":1872.7983},{"date":"2018-03-09","close":1868.8964},{"date":"2018-03-12","close":1919.6179},{"date":"2018-03-13","close":1919.6179},{"date":"2018-03-14","close":1900.1097},{"date":"2018-03-15","close":1888.4045},{"date":"2018-03-16","close":1911.8146},{"date":"2018-03-19","close":1884.5033},{"date":"2018-03-20","close":1868.8964},{"date":"2018-03-21","close":1849.3878},{"date":"2018-03-22","close":1857.1915},{"date":"2018-03-23","close":1818.1748},{"date":"2018-03-26","close":1802.5681},{"date":"2018-03-27","close":1810.3713},{"date":"2018-03-28","close":1806.4697},{"date":"2018-03-29","close":1849.3878},{"date":"2018-03-30","close":1864.9946},{"date":"2018-04-02","close":1841.5846},{"date":"2018-04-03","close":1794.7645},{"date":"2018-04-04","close":1767.4529},{"date":"2018-04-05","close":1810.3713},{"date":"2018-04-06","close":1825.9783},{"date":"2018-04-09","close":1853.2897},{"date":"2018-04-10","close":1845.4865},{"date":"2018-04-11","close":1849.3878},{"date":"2018-04-12","close":1829.8798},{"date":"2018-04-13","close":1825.9783},{"date":"2018-04-16","close":1825.9783},{"date":"2018-04-17","close":1814.2731},{"date":"2018-04-18","close":1845.4865},{"date":"2018-04-19","close":1868.8964},{"date":"2018-04-20","close":1861.0929},{"date":"2018-04-23","close":1857.1915},{"date":"2018-04-24","close":1857.1915},{"date":"2018-04-25","close":1911.8146},{"date":"2018-04-26","close":1923.5197},{"date":"2018-04-27","close":1919.6179},{"date":"2018-04-30","close":1876.6996},{"date":"2018-05-02","close":2024.963},{"date":"2018-05-03","close":1982.0443},{"date":"2018-05-04","close":2028.8644},{"date":"2018-05-08","close":1974.2412},{"date":"2018-05-09","close":1931.323},{"date":"2018-05-10","close":1939.1263},{"date":"2018-05-11","close":1946.9294},{"date":"2018-05-14","close":1954.7329},{"date":"2018-05-15","close":1997.6512},{"date":"2018-05-16","close":1946.9294},{"date":"2018-05-17","close":1939.1263},{"date":"2018-05-18","close":1935.2245},{"date":"2018-05-21","close":1911.8146},{"date":"2018-05-23","close":1923.5197},{"date":"2018-05-24","close":1900.1097},{"date":"2018-05-25","close":1864.9946},{"date":"2018-05-28","close":1919.6179},{"date":"2018-05-29","close":1907.9131},{"date":"2018-05-30","close":1911.8146},{"date":"2018-05-31","close":1962.5363},{"date":"2018-06-01","close":1962.5363},{"date":"2018-06-04","close":1954.7329},{"date":"2018-06-05","close":1954.7329},{"date":"2018-06-07","close":1970.3394},{"date":"2018-06-08","close":1943.028},{"date":"2018-06-11","close":1958.6346},{"date":"2018-06-12","close":1989.848},{"date":"2018-06-14","close":1989.848},{"date":"2018-06-15","close":1966.438},{"date":"2018-06-18","close":1892.3064},{"date":"2018-06-19","close":1849.3878},{"date":"2018-06-20","close":1837.6831},{"date":"2018-06-21","close":1837.6831},{"date":"2018-06-22","close":1829.8798},{"date":"2018-06-25","close":1837.6831},{"date":"2018-06-26","close":1833.7814},{"date":"2018-06-27","close":1872.7983},{"date":"2018-06-28","close":1790.8632},{"date":"2018-06-29","close":1794.7645},{"date":"2018-07-02","close":1724.5347},{"date":"2018-07-03","close":1716.7316},{"date":"2018-07-04","close":1712.8298},{"date":"2018-07-05","close":1759.6495},{"date":"2018-07-06","close":1775.2563},{"date":"2018-07-09","close":1806.4697},{"date":"2018-07-10","close":1786.9613},{"date":"2018-07-11","close":1767.4529},{"date":"2018-07-12","close":1771.3547},{"date":"2018-07-13","close":1775.2563},{"date":"2018-07-16","close":1767.4529},{"date":"2018-07-17","close":1751.8464},{"date":"2018-07-18","close":1720.6332},{"date":"2018-07-19","close":1708.9281},{"date":"2018-07-20","close":1666.0098},{"date":"2018-07-23","close":1623.0916},{"date":"2018-07-24","close":1654.3049},{"date":"2018-07-25","close":1638.6981},{"date":"2018-07-26","close":1658.2064},{"date":"2018-07-27","close":1685.5181},{"date":"2018-07-30","close":1701.1248},{"date":"2018-07-31","close":1685.5181},{"date":"2018-08-01","close":1689.4199},{"date":"2018-08-02","close":1677.7147},{"date":"2018-08-03","close":1689.4199},{"date":"2018-08-06","close":1689.4199},{"date":"2018-08-07","close":1685.5181},{"date":"2018-08-08","close":1650.4031},{"date":"2018-08-09","close":1654.3049},{"date":"2018-08-10","close":1669.9116},{"date":"2018-08-13","close":1626.9932},{"date":"2018-08-14","close":1634.7965},{"date":"2018-08-16","close":1658.2064},{"date":"2018-08-17","close":1654.3049},{"date":"2018-08-20","close":1658.2064},{"date":"2018-08-21","close":1658.2064},{"date":"2018-08-22","close":1689.4199},{"date":"2018-08-23","close":1666.0098},{"date":"2018-08-24","close":1658.2064},{"date":"2018-08-27","close":1650.4031},{"date":"2018-08-28","close":1650.4031},{"date":"2018-08-29","close":1646.5016},{"date":"2018-08-30","close":1646.5016},{"date":"2018-08-31","close":1654.3049},{"date":"2018-09-03","close":1654.3049},{"date":"2018-09-04","close":1646.5016},{"date":"2018-09-05","close":1654.3049},{"date":"2018-09-06","close":1634.7965},{"date":"2018-09-07","close":1634.7965},{"date":"2018-09-10","close":1626.9932},{"date":"2018-09-11","close":1638.6981},{"date":"2018-09-12","close":1638.6981},{"date":"2018-09-13","close":1638.6981},{"date":"2018-09-14","close":1650.4031},{"date":"2018-09-17","close":1634.7965},{"date":"2018-09-18","close":1634.7965},{"date":"2018-09-19","close":1619.1899},{"date":"2018-09-20","close":1607.485},{"date":"2018-09-21","close":1607.485},{"date":"2018-09-27","close":1603.5833},{"date":"2018-09-28","close":1591.8783},{"date":"2018-10-01","close":1591.8783},{"date":"2018-10-02","close":1584.0748},{"date":"2018-10-04","close":1576.2716},{"date":"2018-10-05","close":1560.665},{"date":"2018-10-08","close":1560.665},{"date":"2018-10-10","close":1517.7467},{"date":"2018-10-11","close":1404.5984},{"date":"2018-10-12","close":1420.2053},{"date":"2018-10-15","close":1408.5001},{"date":"2018-10-16","close":1443.6151},{"date":"2018-10-17","close":1439.7133},{"date":"2018-10-18","close":1428.0085},{"date":"2018-10-19","close":1408.5001},{"date":"2018-10-22","close":1404.5984},{"date":"2018-10-23","close":1388.9918},{"date":"2018-10-24","close":1369.4835},{"date":"2018-10-25","close":1291.4502},{"date":"2018-10-26","close":1240.7286},{"date":"2018-10-29","close":1162.6954},{"date":"2018-10-30","close":1170.4985},{"date":"2018-10-31","close":1221.2203},{"date":"2018-11-01","close":1299.2534},{"date":"2018-11-02","close":1338.2703},{"date":"2018-11-05","close":1318.7618},{"date":"2018-11-06","close":1369.4835},{"date":"2018-11-07","close":1357.7784},{"date":"2018-11-08","close":1353.8768},{"date":"2018-11-09","close":1326.5652},{"date":"2018-11-12","close":1291.4502},{"date":"2018-11-13","close":1275.8435},{"date":"2018-11-14","close":1256.3354},{"date":"2018-11-15","close":1256.3354},{"date":"2018-11-16","close":1256.3354},{"date":"2018-11-19","close":1268.0403},{"date":"2018-11-20","close":1268.0403},{"date":"2018-11-21","close":1295.3519},{"date":"2018-11-22","close":1291.4502},{"date":"2018-11-23","close":1264.1385},{"date":"2018-11-26","close":1264.1385},{"date":"2018-11-27","close":1268.0403},{"date":"2018-11-28","close":1260.2369},{"date":"2018-11-29","close":1271.9419},{"date":"2018-11-30","close":1260.2369},{"date":"2018-12-03","close":1287.5486},{"date":"2018-12-04","close":1303.1554},{"date":"2018-12-05","close":1279.7455},{"date":"2018-12-06","close":1248.5321},{"date":"2018-12-07","close":1303.1554},{"date":"2018-12-10","close":1291.4502},{"date":"2018-12-11","close":1248.5321},{"date":"2018-12-12","close":1252.4335},{"date":"2018-12-13","close":1260.2369},{"date":"2018-12-14","close":1260.2369},{"date":"2018-12-17","close":1248.5321},{"date":"2018-12-18","close":1236.8271},{"date":"2018-12-19","close":1225.1219},{"date":"2018-12-20","close":1201.7119},{"date":"2018-12-21","close":1232.9254},{"date":"2018-12-24","close":1217.3187},{"date":"2018-12-26","close":1201.7119},{"date":"2018-12-27","close":1233.4403},{"date":"2018-12-28","close":1249.3044},{"date":"2019-01-02","close":1261.2028},{"date":"2019-01-03","close":1257.2367},{"date":"2019-01-04","close":1269.1346},{"date":"2019-01-07","close":1281.033},{"date":"2019-01-08","close":1269.1346},{"date":"2019-01-09","close":1269.1346},{"date":"2019-01-10","close":1269.1346},{"date":"2019-01-11","close":1261.2028},{"date":"2019-01-14","close":1269.1346},{"date":"2019-01-15","close":1284.9989},{"date":"2019-01-16","close":1277.0669},{"date":"2019-01-17","close":1336.5575},{"date":"2019-01-18","close":1336.5575},{"date":"2019-01-21","close":1372.252},{"date":"2019-01-22","close":1356.3878},{"date":"2019-01-23","close":1376.2181},{"date":"2019-01-24","close":1380.1841},{"date":"2019-01-25","close":1380.1841},{"date":"2019-01-28","close":1384.1501},{"date":"2019-01-29","close":1384.1501},{"date":"2019-01-30","close":1372.252},{"date":"2019-01-31","close":1360.3538},{"date":"2019-02-01","close":1360.3538},{"date":"2019-02-07","close":1352.4219},{"date":"2019-02-08","close":1352.4219},{"date":"2019-02-11","close":1340.5234},{"date":"2019-02-12","close":1324.6595},{"date":"2019-02-13","close":1344.4896},{"date":"2019-02-14","close":1344.4896},{"date":"2019-02-15","close":1364.3197},{"date":"2019-02-18","close":1372.252},{"date":"2019-02-19","close":1364.3197},{"date":"2019-02-20","close":1447.6068},{"date":"2019-02-21","close":1411.9125},{"date":"2019-02-22","close":1427.7765},{"date":"2019-02-25","close":1427.7765},{"date":"2019-02-26","close":1392.0822},{"date":"2019-02-27","close":1380.1841},{"date":"2019-02-28","close":1360.3538},{"date":"2019-03-04","close":1388.1162},{"date":"2019-03-05","close":1388.1162},{"date":"2019-03-06","close":1392.0822},{"date":"2019-03-07","close":1403.9803},{"date":"2019-03-08","close":1407.9463},{"date":"2019-03-11","close":1415.8784},{"date":"2019-03-12","close":1443.6407},{"date":"2019-03-13","close":1455.5391},{"date":"2019-03-14","close":1459.5049},{"date":"2019-03-15","close":1483.3013},{"date":"2019-03-18","close":1653.8414},{"date":"2019-03-19","close":1697.4677},{"date":"2019-03-20","close":1705.3999},{"date":"2019-03-21","close":1717.2979},{"date":"2019-03-22","close":1852.1433},{"date":"2019-03-25","close":1824.3812},{"date":"2019-03-26","close":1828.3475},{"date":"2019-03-27","close":1784.7207},{"date":"2019-03-28","close":1852.1433},{"date":"2019-03-29","close":1871.9738},{"date":"2019-04-01","close":1808.517},{"date":"2019-04-02","close":1975.0908},{"date":"2019-04-03","close":1947.3286},{"date":"2019-04-04","close":1923.5323},{"date":"2019-04-05","close":1990.9552},{"date":"2019-04-08","close":2086.1404},{"date":"2019-04-09","close":2300.3066},{"date":"2019-04-10","close":2316.1711},{"date":"2019-04-11","close":2177.3591},{"date":"2019-04-12","close":2272.5444},{"date":"2019-04-15","close":2213.0535},{"date":"2019-04-16","close":2252.7139},{"date":"2019-04-17","close":2292.3745},{"date":"2019-04-18","close":2470.8464},{"date":"2019-04-19","close":2494.6428},{"date":"2019-04-22","close":2458.9487},{"date":"2019-04-23","close":2431.186},{"date":"2019-04-24","close":2447.0508},{"date":"2019-04-25","close":2328.0693},{"date":"2019-04-26","close":2260.6462},{"date":"2019-04-29","close":2268.5786},{"date":"2019-04-30","close":2272.5444},{"date":"2019-05-02","close":2351.8652},{"date":"2019-05-03","close":2379.6277},{"date":"2019-05-07","close":2474.813},{"date":"2019-05-08","close":2320.137},{"date":"2019-05-09","close":2169.4272},{"date":"2019-05-10","close":2165.4612},{"date":"2019-05-13","close":2082.1743},{"date":"2019-05-14","close":2173.3933},{"date":"2019-05-15","close":2165.4612},{"date":"2019-05-16","close":2193.2234},{"date":"2019-05-17","close":2062.344},{"date":"2019-05-20","close":1998.8871},{"date":"2019-05-21","close":2038.5477},{"date":"2019-05-22","close":2121.8347},{"date":"2019-05-23","close":2050.4458},{"date":"2019-05-24","close":2050.4458},{"date":"2019-05-27","close":2109.9365},{"date":"2019-05-28","close":2109.9365},{"date":"2019-05-29","close":2002.8531},{"date":"2019-05-30","close":1907.6683},{"date":"2019-05-31","close":2058.3784},{"date":"2019-06-03","close":2078.2083},{"date":"2019-06-04","close":2161.4954},{"date":"2019-06-05","close":2117.8687},{"date":"2019-06-07","close":2141.665},{"date":"2019-06-10","close":2137.699},{"date":"2019-06-11","close":2054.4119},{"date":"2019-06-12","close":2010.7855},{"date":"2019-06-13","close":1923.5323},{"date":"2019-06-14","close":1844.2114},{"date":"2019-06-17","close":1820.4152},{"date":"2019-06-18","close":1820.4152},{"date":"2019-06-19","close":1832.3132},{"date":"2019-06-20","close":1848.1775},{"date":"2019-06-21","close":1792.6531},{"date":"2019-06-24","close":1760.9244},{"date":"2019-06-25","close":1677.6373},{"date":"2019-06-26","close":1725.2301},{"date":"2019-06-27","close":1705.3999},{"date":"2019-06-28","close":1701.4338},{"date":"2019-07-01","close":1717.2979},{"date":"2019-07-02","close":1677.6373},{"date":"2019-07-03","close":1645.9092},{"date":"2019-07-04","close":1689.5356},{"date":"2019-07-05","close":1737.1282},{"date":"2019-07-08","close":1661.7732},{"date":"2019-07-09","close":1673.6716},{"date":"2019-07-10","close":1709.366},{"date":"2019-07-11","close":1709.366},{"date":"2019-07-12","close":1780.7548},{"date":"2019-07-15","close":1737.1282},{"date":"2019-07-16","close":1717.2979},{"date":"2019-07-17","close":1657.8073},{"date":"2019-07-18","close":1669.7054},{"date":"2019-07-19","close":1745.0604},{"date":"2019-07-22","close":1776.7886},{"date":"2019-07-23","close":1713.332},{"date":"2019-07-24","close":1689.5356},{"date":"2019-07-25","close":1661.7732},{"date":"2019-07-26","close":1626.0789},{"date":"2019-07-29","close":1491.2334},{"date":"2019-07-30","close":1542.792},{"date":"2019-07-31","close":1578.4865},{"date":"2019-08-01","close":1554.6901},{"date":"2019-08-02","close":1554.6901},{"date":"2019-08-05","close":1443.6407},{"date":"2019-08-06","close":1403.9803},{"date":"2019-08-07","close":1463.4709},{"date":"2019-08-08","close":1522.9615},{"date":"2019-08-09","close":1538.8259},{"date":"2019-08-12","close":1530.8938},{"date":"2019-08-13","close":1606.2487},{"date":"2019-08-14","close":1614.1809},{"date":"2019-08-16","close":1594.3506},{"date":"2019-08-19","close":1586.4185},{"date":"2019-08-20","close":1606.2487},{"date":"2019-08-21","close":1610.2147},{"date":"2019-08-22","close":1614.1809},{"date":"2019-08-23","close":1578.4865},{"date":"2019-08-26","close":1538.8259},{"date":"2019-08-27","close":1534.8599},{"date":"2019-08-28","close":1610.2147},{"date":"2019-08-29","close":1558.656},{"date":"2019-08-30","close":1784.7207},{"date":"2019-09-02","close":1931.4645},{"date":"2019-09-03","close":1975.0908},{"date":"2019-09-04","close":2002.8531},{"date":"2019-09-05","close":1927.4984},{"date":"2019-09-06","close":1871.9738},{"date":"2019-09-09","close":1812.4833},{"date":"2019-09-10","close":1784.7207},{"date":"2019-09-11","close":1844.2114},{"date":"2019-09-16","close":1852.1433},{"date":"2019-09-17","close":2252.7139},{"date":"2019-09-18","close":2252.7139},{"date":"2019-09-19","close":2094.0725},{"date":"2019-09-20","close":2173.3933},{"date":"2019-09-23","close":2002.8531},{"date":"2019-09-24","close":2078.2083},{"date":"2019-09-25","close":2324.1028},{"date":"2019-09-26","close":2252.7139},{"date":"2019-09-27","close":2209.0876},{"date":"2019-09-30","close":2074.2424},{"date":"2019-10-01","close":1915.6005},{"date":"2019-10-02","close":1915.6005},{"date":"2019-10-04","close":1824.3812},{"date":"2019-10-07","close":1745.0604},{"date":"2019-10-08","close":1741.0944},{"date":"2019-10-10","close":1649.8751},{"date":"2019-10-11","close":1665.7395},{"date":"2019-10-14","close":1649.8751},{"date":"2019-10-15","close":1665.7395},{"date":"2019-10-16","close":1701.4338},{"date":"2019-10-17","close":1681.6035},{"date":"2019-10-18","close":1709.366},{"date":"2019-10-21","close":1634.0112},{"date":"2019-10-22","close":1618.1467},{"date":"2019-10-23","close":1602.2827},{"date":"2019-10-24","close":1594.3506},{"date":"2019-10-25","close":1586.4185},{"date":"2019-10-28","close":1558.656},{"date":"2019-10-29","close":1602.2827},{"date":"2019-10-30","close":1610.2147},{"date":"2019-10-31","close":1586.4185},{"date":"2019-11-01","close":1626.0789},{"date":"2019-11-04","close":1645.9092},{"date":"2019-11-05","close":1626.0789},{"date":"2019-11-06","close":1681.6035},{"date":"2019-11-07","close":1685.5697},{"date":"2019-11-08","close":1673.6716},{"date":"2019-11-11","close":1626.0789},{"date":"2019-11-12","close":1630.0449},{"date":"2019-11-13","close":1689.5356},{"date":"2019-11-14","close":1661.7732},{"date":"2019-11-15","close":1681.6035},{"date":"2019-11-18","close":1685.5697},{"date":"2019-11-19","close":1681.6035},{"date":"2019-11-20","close":1641.9431},{"date":"2019-11-21","close":1594.3506},{"date":"2019-11-22","close":1582.4524},{"date":"2019-11-25","close":1614.1809},{"date":"2019-11-26","close":1590.3845},{"date":"2019-11-27","close":1562.6222},{"date":"2019-11-28","close":1554.6901},{"date":"2019-11-29","close":1507.0977},{"date":"2019-12-02","close":1515.0297},{"date":"2019-12-03","close":1518.9956},{"date":"2019-12-04","close":1471.4032},{"date":"2019-12-05","close":1463.4709},{"date":"2019-12-06","close":1518.9956},{"date":"2019-12-09","close":1526.9279},{"date":"2019-12-10","close":1542.792},{"date":"2019-12-11","close":1546.7582},{"date":"2019-12-12","close":1550.724},{"date":"2019-12-13","close":1578.4865},{"date":"2019-12-16","close":1542.792},{"date":"2019-12-17","close":1538.8259},{"date":"2019-12-18","close":1598.3165},{"date":"2019-12-19","close":1578.4865},{"date":"2019-12-20","close":1550.724},{"date":"2019-12-23","close":1511.0636},{"date":"2019-12-24","close":1511.0636},{"date":"2019-12-26","close":1546.7582},{"date":"2019-12-27","close":1578.8986},{"date":"2019-12-30","close":1623.0916},{"date":"2020-01-02","close":1631.1266},{"date":"2020-01-03","close":1619.0741},{"date":"2020-01-06","close":1598.9863},{"date":"2020-01-07","close":1619.0741},{"date":"2020-01-08","close":1542.7405},{"date":"2020-01-09","close":1594.9686},{"date":"2020-01-10","close":1598.9863},{"date":"2020-01-13","close":1647.197},{"date":"2020-01-14","close":1627.1091},{"date":"2020-01-15","close":1647.197},{"date":"2020-01-16","close":1635.1442},{"date":"2020-01-17","close":1635.1442},{"date":"2020-01-20","close":1619.0741},{"date":"2020-01-21","close":1582.916},{"date":"2020-01-22","close":1586.9336},{"date":"2020-01-23","close":1582.916},{"date":"2020-01-28","close":1514.6174},{"date":"2020-01-29","close":1522.6527},{"date":"2020-01-30","close":1466.407},{"date":"2020-01-31","close":1382.0383},{"date":"2020-02-03","close":1462.3893},{"date":"2020-02-04","close":1478.4596},{"date":"2020-02-05","close":1514.6174},{"date":"2020-02-06","close":1526.6704},{"date":"2020-02-07","close":1526.6704},{"date":"2020-02-10","close":1550.7756},{"date":"2020-02-11","close":1550.7756},{"date":"2020-02-12","close":1526.6704},{"date":"2020-02-13","close":1510.6001},{"date":"2020-02-14","close":1526.6704},{"date":"2020-02-17","close":1494.5298},{"date":"2020-02-18","close":1470.4244},{"date":"2020-02-19","close":1470.4244},{"date":"2020-02-20","close":1466.407},{"date":"2020-02-21","close":1430.2491},{"date":"2020-02-24","close":1369.9857},{"date":"2020-02-25","close":1398.1086},{"date":"2020-02-26","close":1426.2316},{"date":"2020-02-27","close":1426.2316},{"date":"2020-02-28","close":1361.9504},{"date":"2020-03-02","close":1434.2666},{"date":"2020-03-03","close":1450.3367},{"date":"2020-03-04","close":1474.442},{"date":"2020-03-05","close":1474.442},{"date":"2020-03-06","close":1454.3542},{"date":"2020-03-09","close":1454.3542},{"date":"2020-03-10","close":1374.0033},{"date":"2020-03-11","close":1345.8804},{"date":"2020-03-12","close":1221.3363},{"date":"2020-03-13","close":1060.6339},{"date":"2020-03-16","close":1036.5287},{"date":"2020-03-17","close":1064.6516},{"date":"2020-03-18","close":984.3007},{"date":"2020-03-19","close":807.5281},{"date":"2020-03-20","close":871.8091},{"date":"2020-03-23","close":811.5458},{"date":"2020-03-24","close":879.8442},{"date":"2020-03-25","close":928.0549},{"date":"2020-03-26","close":936.09},{"date":"2020-03-27","close":936.09},{"date":"2020-03-30","close":968.2303},{"date":"2020-03-31","close":1048.5814},{"date":"2020-04-01","close":1104.8271},{"date":"2020-04-02","close":1145.0027},{"date":"2020-04-03","close":1157.0553},{"date":"2020-04-06","close":1233.3889},{"date":"2020-04-07","close":1225.3539},{"date":"2020-04-08","close":1221.3363},{"date":"2020-04-09","close":1426.2316},{"date":"2020-04-10","close":1349.8978},{"date":"2020-04-13","close":1430.2491},{"date":"2020-04-14","close":1446.3192},{"date":"2020-04-16","close":1430.2491},{"date":"2020-04-17","close":1418.1964},{"date":"2020-04-20","close":1426.2316},{"date":"2020-04-21","close":1394.0911},{"date":"2020-04-22","close":1398.1086},{"date":"2020-04-23","close":1603.0038},{"date":"2020-04-24","close":1627.1091},{"date":"2020-04-27","close":1639.1619},{"date":"2020-04-28","close":1703.4425},{"date":"2020-04-29","close":1699.425},{"date":"2020-05-04","close":1743.6182},{"date":"2020-05-06","close":1836.0217},{"date":"2020-05-07","close":1767.7235},{"date":"2020-05-08","close":1715.4954},{"date":"2020-05-11","close":1727.5479},{"date":"2020-05-12","close":1707.4602},{"date":"2020-05-13","close":1731.5656},{"date":"2020-05-14","close":1727.5479},{"date":"2020-05-15","close":1840.0393},{"date":"2020-05-18","close":1759.6885},{"date":"2020-05-19","close":1739.6007},{"date":"2020-05-20","close":1771.741},{"date":"2020-05-21","close":1751.6533},{"date":"2020-05-22","close":1743.6182},{"date":"2020-05-25","close":1763.7059},{"date":"2020-05-26","close":1827.9871},{"date":"2020-05-27","close":1807.899},{"date":"2020-05-28","close":1836.0217},{"date":"2020-05-29","close":1980.6537},{"date":"2020-06-01","close":1920.3905},{"date":"2020-06-02","close":1920.3905},{"date":"2020-06-03","close":1840.0393},{"date":"2020-06-04","close":1844.057},{"date":"2020-06-05","close":1823.9692},{"date":"2020-06-08","close":1795.8464},{"date":"2020-06-09","close":1819.9518},{"date":"2020-06-10","close":1731.5656},{"date":"2020-06-11","close":1631.1266},{"date":"2020-06-12","close":1570.8634},{"date":"2020-06-15","close":1450.3367},{"date":"2020-06-16","close":1534.7054},{"date":"2020-06-17","close":1554.7932},{"date":"2020-06-18","close":1526.6704},{"date":"2020-06-19","close":1550.7756},{"date":"2020-06-22","close":1611.0388},{"date":"2020-06-23","close":1554.7932},{"date":"2020-06-24","close":1570.8634},{"date":"2020-06-25","close":1514.6174},{"date":"2020-06-26","close":1538.723},{"date":"2020-06-29","close":1478.4596},{"date":"2020-06-30","close":1546.7582},{"date":"2020-07-01","close":1522.6527},{"date":"2020-07-02","close":1542.7405},{"date":"2020-07-03","close":1530.6879},{"date":"2020-07-06","close":1550.7756},{"date":"2020-07-07","close":1546.7582},{"date":"2020-07-08","close":1570.8634},{"date":"2020-07-09","close":1566.8458},{"date":"2020-07-10","close":1534.7054},{"date":"2020-07-13","close":1594.9686},{"date":"2020-07-14","close":1570.8634},{"date":"2020-07-15","close":1619.0741},{"date":"2020-07-16","close":1667.2845},{"date":"2020-07-17","close":1643.1793},{"date":"2020-07-20","close":1594.9686},{"date":"2020-07-21","close":1623.0916},{"date":"2020-07-22","close":1619.0741},{"date":"2020-07-23","close":1598.9863},{"date":"2020-07-24","close":1594.9686},{"date":"2020-07-27","close":1611.0388},{"date":"2020-07-28","close":1582.916},{"date":"2020-07-29","close":1570.8634},{"date":"2020-07-30","close":1550.7756},{"date":"2020-07-31","close":1542.7405},{"date":"2020-08-03","close":1534.7054},{"date":"2020-08-04","close":1550.7756},{"date":"2020-08-05","close":1530.6879},{"date":"2020-08-06","close":1558.8107},{"date":"2020-08-07","close":1542.7405},{"date":"2020-08-10","close":1566.8458},{"date":"2020-08-11","close":1623.0916},{"date":"2020-08-12","close":1627.1091},{"date":"2020-08-13","close":1627.1091},{"date":"2020-08-14","close":1631.1266},{"date":"2020-08-18","close":1538.723},{"date":"2020-08-19","close":1534.7054},{"date":"2020-08-20","close":1470.4244},{"date":"2020-08-21","close":1554.7932},{"date":"2020-08-24","close":1631.1266},{"date":"2020-08-25","close":1671.3022},{"date":"2020-08-26","close":1707.4602},{"date":"2020-08-27","close":1735.583},{"date":"2020-08-28","close":1767.7235},{"date":"2020-08-31","close":1719.5127},{"date":"2020-09-01","close":1695.4073},{"date":"2020-09-02","close":1659.2495},{"date":"2020-09-03","close":1671.3022},{"date":"2020-09-04","close":1659.2495},{"date":"2020-09-07","close":1639.1619},{"date":"2020-09-08","close":1631.1266},{"date":"2020-09-09","close":1635.1442},{"date":"2020-09-10","close":1695.4073},{"date":"2020-09-11","close":1707.4602},{"date":"2020-09-14","close":1727.5479},{"date":"2020-09-15","close":1703.4425},{"date":"2020-09-16","close":1667.2845},{"date":"2020-09-17","close":1647.197},{"date":"2020-09-18","close":1631.1266},{"date":"2020-09-21","close":1723.5304},{"date":"2020-09-22","close":1651.2144},{"date":"2020-09-23","close":1675.3197},{"date":"2020-09-24","close":1631.1266},{"date":"2020-09-25","close":1619.0741},{"date":"2020-09-28","close":1639.1619},{"date":"2020-09-29","close":1647.197},{"date":"2020-10-05","close":1683.3549},{"date":"2020-10-06","close":1675.3197},{"date":"2020-10-07","close":1687.3724},{"date":"2020-10-08","close":1687.3724},{"date":"2020-10-12","close":1707.4602},{"date":"2020-10-13","close":1695.4073},{"date":"2020-10-14","close":1651.2144},{"date":"2020-10-15","close":1651.2144},{"date":"2020-10-16","close":1631.1266},{"date":"2020-10-19","close":1615.0563},{"date":"2020-10-20","close":1623.0916},{"date":"2020-10-21","close":1663.2671},{"date":"2020-10-22","close":1687.3724},{"date":"2020-10-23","close":1643.1793},{"date":"2020-10-26","close":1603.0038},{"date":"2020-10-27","close":1578.8986},{"date":"2020-10-28","close":1619.0741},{"date":"2020-10-29","close":1603.0038},{"date":"2020-10-30","close":1566.8458},{"date":"2020-11-02","close":1578.8986},{"date":"2020-11-03","close":1586.9336},{"date":"2020-11-04","close":1586.9336},{"date":"2020-11-05","close":1631.1266},{"date":"2020-11-06","close":1631.1266},{"date":"2020-11-09","close":1635.1442},{"date":"2020-11-10","close":1639.1619},{"date":"2020-11-11","close":1671.3022},{"date":"2020-11-12","close":1655.2319},{"date":"2020-11-13","close":1619.0741},{"date":"2020-11-16","close":1627.1091},{"date":"2020-11-17","close":1598.9863},{"date":"2020-11-18","close":1611.0388},{"date":"2020-11-19","close":1611.0388},{"date":"2020-11-20","close":1611.0388},{"date":"2020-11-23","close":1590.9512},{"date":"2020-11-24","close":1603.0038},{"date":"2020-11-25","close":1570.8634},{"date":"2020-11-26","close":1566.8458},{"date":"2020-11-27","close":1574.881},{"date":"2020-11-30","close":1590.9512},{"date":"2020-12-01","close":1590.9512},{"date":"2020-12-02","close":1598.9863},{"date":"2020-12-03","close":1603.0038},{"date":"2020-12-04","close":1598.9863},{"date":"2020-12-07","close":1643.1793},{"date":"2020-12-08","close":1639.1619},{"date":"2020-12-09","close":1627.1091},{"date":"2020-12-10","close":1647.197},{"date":"2020-12-11","close":1655.2319},{"date":"2020-12-14","close":1695.4073},{"date":"2020-12-15","close":1679.3373},{"date":"2020-12-16","close":1707.4602},{"date":"2020-12-17","close":1675.3197},{"date":"2020-12-18","close":1671.3022},{"date":"2020-12-21","close":1639.1619},{"date":"2020-12-22","close":1590.9512},{"date":"2020-12-23","close":1590.9512},{"date":"2020-12-24","close":1594.9686},{"date":"2020-12-28","close":1611.0388},{"date":"2020-12-29","close":1627.312},{"date":"2020-12-30","close":1619.1754},{"date":"2021-01-04","close":1639.5168},{"date":"2021-01-05","close":1708.6775},{"date":"2021-01-06","close":1688.3361},{"date":"2021-01-07","close":1704.6093},{"date":"2021-01-08","close":1676.1312},{"date":"2021-01-11","close":1635.4485},{"date":"2021-01-12","close":1627.312},{"date":"2021-01-13","close":1684.2679},{"date":"2021-01-14","close":1704.6093},{"date":"2021-01-15","close":1741.2239},{"date":"2021-01-18","close":1737.1556},{"date":"2021-01-19","close":1749.3604},{"date":"2021-01-20","close":1777.8384},{"date":"2021-01-21","close":1818.5214},{"date":"2021-01-22","close":1773.7699},{"date":"2021-01-25","close":1773.7699},{"date":"2021-01-26","close":1863.2723},{"date":"2021-01-27","close":1781.9065},{"date":"2021-01-28","close":1724.9507},{"date":"2021-01-29","close":1672.0631},{"date":"2021-02-01","close":1696.4728},{"date":"2021-02-02","close":1712.746},{"date":"2021-02-03","close":1785.975},{"date":"2021-02-04","close":1794.1116},{"date":"2021-02-05","close":1773.7699},{"date":"2021-02-08","close":1814.4529},{"date":"2021-02-09","close":1769.7019},{"date":"2021-02-10","close":1838.8625},{"date":"2021-02-15","close":1867.3403},{"date":"2021-02-16","close":1851.0674},{"date":"2021-02-17","close":1883.6135},{"date":"2021-02-18","close":1842.9309},{"date":"2021-02-19","close":1810.3846},{"date":"2021-02-22","close":1834.7943},{"date":"2021-02-23","close":1891.7502},{"date":"2021-02-24","close":1802.248},{"date":"2021-02-25","close":1798.1798},{"date":"2021-02-26","close":1729.0192},{"date":"2021-03-02","close":1729.0192},{"date":"2021-03-03","close":1814.4529},{"date":"2021-03-04","close":1769.7019},{"date":"2021-03-05","close":1790.0431},{"date":"2021-03-08","close":1863.2723},{"date":"2021-03-09","close":1879.5453},{"date":"2021-03-10","close":1912.0917},{"date":"2021-03-11","close":1867.3403},{"date":"2021-03-12","close":1875.4771},{"date":"2021-03-15","close":1871.4088},{"date":"2021-03-16","close":1859.2039},{"date":"2021-03-17","close":1928.3647},{"date":"2021-03-18","close":1920.2284},{"date":"2021-03-19","close":1964.9791},{"date":"2021-03-22","close":2001.594},{"date":"2021-03-23","close":1891.7502},{"date":"2021-03-24","close":1887.682},{"date":"2021-03-25","close":1908.0232},{"date":"2021-03-26","close":1903.9552},{"date":"2021-03-29","close":1891.7502},{"date":"2021-03-30","close":1948.7062},{"date":"2021-03-31","close":1940.5693},{"date":"2021-04-01","close":1928.3647},{"date":"2021-04-02","close":1887.682},{"date":"2021-04-05","close":1871.4088},{"date":"2021-04-06","close":1895.8185},{"date":"2021-04-07","close":1940.5693},{"date":"2021-04-08","close":1912.0917},{"date":"2021-04-09","close":1936.5012},{"date":"2021-04-12","close":1977.1843},{"date":"2021-04-13","close":1969.0476},{"date":"2021-04-14","close":2078.8911},{"date":"2021-04-15","close":2030.0719},{"date":"2021-04-16","close":2054.4817},{"date":"2021-04-19","close":1985.3207},{"date":"2021-04-20","close":1997.5255},{"date":"2021-04-21","close":1969.0476},{"date":"2021-04-22","close":1981.2523},{"date":"2021-04-23","close":1981.2523},{"date":"2021-04-26","close":1993.4572},{"date":"2021-04-27","close":2050.4131},{"date":"2021-04-28","close":1993.4572},{"date":"2021-04-29","close":1977.1843},{"date":"2021-04-30","close":1952.7744},{"date":"2021-05-03","close":2038.2081},{"date":"2021-05-04","close":2042.2764},{"date":"2021-05-06","close":2058.5498},{"date":"2021-05-07","close":2066.686},{"date":"2021-05-10","close":2066.686},{"date":"2021-05-11","close":2026.0034},{"date":"2021-05-12","close":2119.574},{"date":"2021-05-13","close":2078.8911},{"date":"2021-05-14","close":2021.9349},{"date":"2021-05-17","close":1924.2964},{"date":"2021-05-18","close":1952.7744},{"date":"2021-05-20","close":1924.2964},{"date":"2021-05-21","close":1867.3403},{"date":"2021-05-24","close":1838.8625},{"date":"2021-05-25","close":1871.4088},{"date":"2021-05-26","close":1899.8867},{"date":"2021-05-27","close":1895.8185},{"date":"2021-05-28","close":1912.0917},{"date":"2021-05-31","close":1936.5012},{"date":"2021-06-01","close":1964.9791},{"date":"2021-06-02","close":2005.6622},{"date":"2021-06-03","close":1993.4572},{"date":"2021-06-04","close":1997.5255},{"date":"2021-06-07","close":1989.3889},{"date":"2021-06-08","close":1977.1843},{"date":"2021-06-09","close":2017.8667},{"date":"2021-06-10","close":2034.1399},{"date":"2021-06-11","close":2017.8667},{"date":"2021-06-14","close":2188.7346},{"date":"2021-06-15","close":2119.574},{"date":"2021-06-16","close":2115.5056},{"date":"2021-06-17","close":2107.3691},{"date":"2021-06-18","close":2074.8228},{"date":"2021-06-21","close":2074.8228},{"date":"2021-06-22","close":2119.574},{"date":"2021-06-23","close":2119.574},{"date":"2021-06-24","close":2074.8228},{"date":"2021-06-25","close":2095.1641},{"date":"2021-06-28","close":2139.9155},{"date":"2021-06-29","close":2148.0518},{"date":"2021-06-30","close":2135.8472},{"date":"2021-07-01","close":2160.2566},{"date":"2021-07-02","close":2160.2566},{"date":"2021-07-05","close":2143.9836},{"date":"2021-07-06","close":2164.325},{"date":"2021-07-07","close":2176.5298},{"date":"2021-07-08","close":2164.325},{"date":"2021-07-09","close":2074.8228},{"date":"2021-07-12","close":2046.3448},{"date":"2021-07-13","close":2095.1641},{"date":"2021-07-14","close":2237.554},{"date":"2021-07-15","close":2148.0518},{"date":"2021-07-16","close":2095.1641},{"date":"2021-07-19","close":2148.0518},{"date":"2021-07-20","close":2156.1882},{"date":"2021-07-21","close":2127.7104},{"date":"2021-07-22","close":2074.8228},{"date":"2021-07-23","close":2087.0276},{"date":"2021-07-26","close":2164.325},{"date":"2021-07-27","close":2192.803},{"date":"2021-07-28","close":2148.0518},{"date":"2021-07-29","close":2139.9155},{"date":"2021-07-30","close":2103.3008},{"date":"2021-08-02","close":2119.574},{"date":"2021-08-03","close":2103.3008},{"date":"2021-08-04","close":2107.3691},{"date":"2021-08-05","close":2123.6421},{"date":"2021-08-06","close":2168.3933},{"date":"2021-08-09","close":2152.1201},{"date":"2021-08-10","close":2123.6421},{"date":"2021-08-11","close":2087.0276},{"date":"2021-08-12","close":2050.4131},{"date":"2021-08-13","close":2091.0959},{"date":"2021-08-17","close":2042.2764},{"date":"2021-08-18","close":2042.2764},{"date":"2021-08-19","close":1916.1599},{"date":"2021-08-20","close":1830.7261},{"date":"2021-08-23","close":1859.2039},{"date":"2021-08-24","close":1920.2284},{"date":"2021-08-25","close":1916.1599},{"date":"2021-08-26","close":1973.1158},{"date":"2021-08-27","close":1969.0476},{"date":"2021-08-30","close":1969.0476},{"date":"2021-08-31","close":1956.8425},{"date":"2021-09-01","close":1993.4572},{"date":"2021-09-02","close":1997.5255},{"date":"2021-09-03","close":2021.9349},{"date":"2021-09-06","close":2026.0034},{"date":"2021-09-07","close":2030.0719},{"date":"2021-09-08","close":2034.1399},{"date":"2021-09-09","close":2030.0719},{"date":"2021-09-10","close":2074.8228},{"date":"2021-09-13","close":2021.9349},{"date":"2021-09-14","close":2030.0719},{"date":"2021-09-15","close":2046.3448},{"date":"2021-09-16","close":2034.1399},{"date":"2021-09-17","close":2042.2764},{"date":"2021-09-23","close":1993.4572},{"date":"2021-09-24","close":1985.3207},{"date":"2021-09-27","close":1997.5255},{"date":"2021-09-28","close":1981.2523},{"date":"2021-09-29","close":1993.4572},{"date":"2021-09-30","close":2013.7986},{"date":"2021-10-01","close":1948.7062},{"date":"2021-10-05","close":1863.2723},{"date":"2021-10-06","close":1781.9065},{"date":"2021-10-07","close":1826.6578},{"date":"2021-10-08","close":1822.5894},{"date":"2021-10-12","close":1781.9065},{"date":"2021-10-13","close":1818.5214},{"date":"2021-10-14","close":1871.4088},{"date":"2021-10-15","close":1875.4771},{"date":"2021-10-18","close":1908.0232},{"date":"2021-10-19","close":1903.9552},{"date":"2021-10-20","close":1895.8185},{"date":"2021-10-21","close":1887.682},{"date":"2021-10-22","close":1912.0917},{"date":"2021-10-25","close":1928.3647},{"date":"2021-10-26","close":1940.5693},{"date":"2021-10-27","close":1944.6379},{"date":"2021-10-28","close":1899.8867},{"date":"2021-10-29","close":1883.6135},{"date":"2021-11-01","close":1871.4088},{"date":"2021-11-02","close":1891.7502},{"date":"2021-11-03","close":1879.5453},{"date":"2021-11-04","close":1928.3647},{"date":"2021-11-05","close":1883.6135},{"date":"2021-11-08","close":1891.7502},{"date":"2021-11-09","close":1908.0232},{"date":"2021-11-10","close":1887.682},{"date":"2021-11-11","close":1899.8867},{"date":"2021-11-12","close":1887.682},{"date":"2021-11-15","close":1875.4771},{"date":"2021-11-16","close":1806.3163},{"date":"2021-11-17","close":1794.1116},{"date":"2021-11-18","close":1769.7019},{"date":"2021-11-19","close":1802.248},{"date":"2021-11-22","close":1802.248},{"date":"2021-11-23","close":1802.248},{"date":"2021-11-24","close":1794.1116},{"date":"2021-11-25","close":1794.1116},{"date":"2021-11-26","close":1749.3604},{"date":"2021-11-29","close":1688.3361},{"date":"2021-11-30","close":1635.4485},{"date":"2021-12-01","close":1708.6775},{"date":"2021-12-02","close":1724.9507},{"date":"2021-12-03","close":1729.0192},{"date":"2021-12-06","close":1745.2921},{"date":"2021-12-07","close":1769.7019},{"date":"2021-12-08","close":1761.5652},{"date":"2021-12-09","close":1765.6334},{"date":"2021-12-10","close":1757.4969},{"date":"2021-12-13","close":1753.4287},{"date":"2021-12-14","close":1749.3604},{"date":"2021-12-15","close":1773.7699},{"date":"2021-12-16","close":1761.5652},{"date":"2021-12-17","close":1749.3604},{"date":"2021-12-20","close":1688.3361},{"date":"2021-12-21","close":1688.3361},{"date":"2021-12-22","close":1700.5411},{"date":"2021-12-23","close":1716.814},{"date":"2021-12-24","close":1712.746},{"date":"2021-12-27","close":1712.746},{"date":"2021-12-28","close":1716.814},{"date":"2021-12-29","close":1779.3196},{"date":"2021-12-30","close":1762.6514},{"date":"2022-01-03","close":2135.0},{"date":"2022-01-04","close":1816.8226},{"date":"2022-01-05","close":1820.9897},{"date":"2022-01-06","close":1837.658},{"date":"2022-01-07","close":1850.1588},{"date":"2022-01-10","close":1833.4907},{"date":"2022-01-11","close":1816.8226},{"date":"2022-01-12","close":1833.4907},{"date":"2022-01-13","close":1820.9897},{"date":"2022-01-14","close":1812.6558},{"date":"2022-01-17","close":1791.8204},{"date":"2022-01-18","close":1783.4865},{"date":"2022-01-19","close":1775.1523},{"date":"2022-01-20","close":1787.6536},{"date":"2022-01-21","close":1783.4865},{"date":"2022-01-24","close":1779.3196},{"date":"2022-01-25","close":1704.313},{"date":"2022-01-26","close":1704.313},{"date":"2022-01-27","close":1650.1418},{"date":"2022-01-28","close":1691.812},{"date":"2022-02-03","close":1745.9833},{"date":"2022-02-04","close":1787.6536},{"date":"2022-02-07","close":1804.3217},{"date":"2022-02-08","close":1804.3217},{"date":"2022-02-09","close":1833.4907},{"date":"2022-02-10","close":1820.9897},{"date":"2022-02-11","close":1829.324},{"date":"2022-02-14","close":1804.3217},{"date":"2022-02-15","close":1762.6514},{"date":"2022-02-16","close":1795.9875},{"date":"2022-02-17","close":1791.8204},{"date":"2022-02-18","close":1800.1547},{"date":"2022-02-21","close":1800.1547},{"date":"2022-02-22","close":1800.1547},{"date":"2022-02-23","close":1800.1547},{"date":"2022-02-24","close":1754.3174},{"date":"2022-02-25","close":1804.3217},{"date":"2022-02-28","close":1804.3217},{"date":"2022-03-02","close":1854.3259},{"date":"2022-03-03","close":1850.1588},{"date":"2022-03-04","close":1841.8248},{"date":"2022-03-07","close":1800.1547},{"date":"2022-03-08","close":1758.4843},{"date":"2022-03-10","close":1758.4843},{"date":"2022-03-11","close":1741.8163},{"date":"2022-03-14","close":1737.6493},{"date":"2022-03-15","close":1737.6493},{"date":"2022-03-16","close":1758.4843},{"date":"2022-03-17","close":1758.4843},{"date":"2022-03-18","close":1783.4865},{"date":"2022-03-21","close":1858.493},{"date":"2022-03-22","close":1895.9962},{"date":"2022-03-23","close":1879.3281},{"date":"2022-03-24","close":1920.9983},{"date":"2022-03-25","close":1900.1631},{"date":"2022-03-28","close":1925.1653},{"date":"2022-03-29","close":1904.3302},{"date":"2022-03-30","close":1891.8292},{"date":"2022-03-31","close":1925.1653},{"date":"2022-04-01","close":1950.1676},{"date":"2022-04-04","close":1937.6665},{"date":"2022-04-05","close":1937.6665},{"date":"2022-04-06","close":1950.1676},{"date":"2022-04-07","close":1895.9962},{"date":"2022-04-08","close":1887.6624},{"date":"2022-04-11","close":1920.9983},{"date":"2022-04-12","close":1895.9962},{"date":"2022-04-13","close":1950.1676},{"date":"2022-04-14","close":1966.8358},{"date":"2022-04-15","close":1991.8379},{"date":"2022-04-18","close":2050.1763},{"date":"2022-04-19","close":2162.6858},{"date":"2022-04-20","close":2066.844},{"date":"2022-04-21","close":2100.1804},{"date":"2022-04-22","close":2129.3496},{"date":"2022-04-25","close":2171.02},{"date":"2022-04-26","close":2821.0759},{"date":"2022-04-27","close":2441.8762},{"date":"2022-04-28","close":2358.5359},{"date":"2022-04-29","close":2241.8591},{"date":"2022-05-02","close":2337.7007},{"date":"2022-05-03","close":2287.6965},{"date":"2022-05-04","close":2191.855},{"date":"2022-05-06","close":2087.6792},{"date":"2022-05-09","close":2475.0},{"date":"2022-05-10","close":2033.5081},{"date":"2022-05-11","close":2029.3408},{"date":"2022-05-12","close":1941.8334},{"date":"2022-05-13","close":1987.6707},{"date":"2022-05-16","close":2091.8462},{"date":"2022-05-17","close":2033.5081},{"date":"2022-05-18","close":2162.6858},{"date":"2022-05-19","close":2175.1868},{"date":"2022-05-20","close":2275.1956},{"date":"2022-05-23","close":2258.5276},{"date":"2022-05-24","close":2212.6899},{"date":"2022-05-25","close":2158.5188},{"date":"2022-05-26","close":2083.5122},{"date":"2022-05-27","close":2379.3711},{"date":"2022-05-30","close":2321.0327},{"date":"2022-05-31","close":2225.1912},{"date":"2022-06-02","close":2183.5208},{"date":"2022-06-03","close":2133.5166},{"date":"2022-06-07","close":2129.3496},{"date":"2022-06-08","close":2154.3518},{"date":"2022-06-09","close":2108.5144},{"date":"2022-06-10","close":2041.8419},{"date":"2022-06-13","close":2079.3455},{"date":"2022-06-14","close":2046.0092},{"date":"2022-06-15","close":1946.0005},{"date":"2022-06-16","close":1950.1676},{"date":"2022-06-17","close":1883.495},{"date":"2022-06-20","close":1770.9855},{"date":"2022-06-21","close":1816.8226},{"date":"2022-06-22","close":1712.6471},{"date":"2022-06-23","close":1566.8011},{"date":"2022-06-24","close":1604.3044},{"date":"2022-06-27","close":1704.313},{"date":"2022-06-28","close":1712.6471},{"date":"2022-06-29","close":1708.4801},{"date":"2022-06-30","close":1650.1418},{"date":"2022-07-01","close":1566.8011},{"date":"2022-07-04","close":1541.7991},{"date":"2022-07-05","close":1612.6385},{"date":"2022-07-06","close":1575.1353},{"date":"2022-07-07","close":1595.9703},{"date":"2022-07-08","close":1637.6407},{"date":"2022-07-11","close":1658.4758},{"date":"2022-07-12","close":1579.3024},{"date":"2022-07-13","close":1595.9703},{"date":"2022-07-14","close":1583.4694},{"date":"2022-07-15","close":1550.1332},{"date":"2022-07-18","close":1608.4716},{"date":"2022-07-19","close":1595.9703},{"date":"2022-07-20","close":1587.6364},{"date":"2022-07-21","close":1595.9703},{"date":"2022-07-22","close":1587.6364},{"date":"2022-07-25","close":1600.1375},{"date":"2022-07-26","close":1612.6385},{"date":"2022-07-27","close":1604.3044},{"date":"2022-07-28","close":1587.6364},{"date":"2022-07-29","close":1595.9703},{"date":"2022-08-01","close":1604.3044},{"date":"2022-08-02","close":1616.8055},{"date":"2022-08-03","close":1637.6407},{"date":"2022-08-04","close":1666.8098},{"date":"2022-08-05","close":1654.3087},{"date":"2022-08-08","close":1633.4736},{"date":"2022-08-09","close":1650.1418},{"date":"2022-08-10","close":1629.3066},{"date":"2022-08-11","close":1700.146},{"date":"2022-08-12","close":1716.8141},{"date":"2022-08-16","close":1687.6449},{"date":"2022-08-17","close":1708.4801},{"date":"2022-08-18","close":1712.6471},{"date":"2022-08-19","close":1712.6471},{"date":"2022-08-22","close":1704.313},{"date":"2022-08-23","close":1679.3109},{"date":"2022-08-24","close":1683.4779},{"date":"2022-08-25","close":1708.4801},{"date":"2022-08-26","close":1691.812},{"date":"2022-08-29","close":1625.1395},{"date":"2022-08-30","close":1633.4736},{"date":"2022-08-31","close":1654.3087},{"date":"2022-09-01","close":1587.6364},{"date":"2022-09-02","close":1583.4694},{"date":"2022-09-05","close":1566.8011},{"date":"2022-09-06","close":1591.8035},{"date":"2022-09-07","close":1545.9661},{"date":"2022-09-08","close":1562.6343},{"date":"2022-09-13","close":1633.4736},{"date":"2022-09-14","close":1629.3066},{"date":"2022-09-15","close":1633.4736},{"date":"2022-09-16","close":1616.8055},{"date":"2022-09-19","close":1575.1353},{"date":"2022-09-20","close":1625.1395},{"date":"2022-09-21","close":1637.6407},{"date":"2022-09-22","close":1654.3087},{"date":"2022-09-23","close":1575.1353},{"date":"2022-09-26","close":1454.2917},{"date":"2022-09-27","close":1420.9553},{"date":"2022-09-28","close":1350.116},{"date":"2022-09-29","close":1400.1202},{"date":"2022-09-30","close":1395.9532},{"date":"2022-10-04","close":1450.1245},{"date":"2022-10-05","close":1437.6234},{"date":"2022-10-06","close":1462.6256},{"date":"2022-10-07","close":1458.4586},{"date":"2022-10-11","close":1412.6213},{"date":"2022-10-12","close":1379.2852},{"date":"2022-10-13","close":1304.2787},{"date":"2022-10-14","close":1370.951},{"date":"2022-10-17","close":1383.4521},{"date":"2022-10-18","close":1404.2872},{"date":"2022-10-19","close":1391.7861},{"date":"2022-10-20","close":1412.6213},{"date":"2022-10-21","close":1370.951},{"date":"2022-10-24","close":1420.9553},{"date":"2022-10-25","close":1412.6213},{"date":"2022-10-26","close":1391.7861},{"date":"2022-10-27","close":1425.1226},{"date":"2022-10-28","close":1408.4542},{"date":"2022-10-31","close":1433.4564},{"date":"2022-11-01","close":1441.7905},{"date":"2022-11-02","close":1429.2894},{"date":"2022-11-03","close":1425.1226},{"date":"2022-11-04","close":1437.6234},{"date":"2022-11-07","close":1454.2917},{"date":"2022-11-08","close":1475.1267},{"date":"2022-11-09","close":1483.4608},{"date":"2022-11-10","close":1500.1289},{"date":"2022-11-11","close":1500.1289},{"date":"2022-11-14","close":1516.7969},{"date":"2022-11-15","close":1520.964},{"date":"2022-11-16","close":1508.4628},{"date":"2022-11-17","close":1479.2937},{"date":"2022-11-18","close":1495.9618},{"date":"2022-11-21","close":1466.7926},{"date":"2022-11-22","close":1479.2937},{"date":"2022-11-23","close":1491.7949},{"date":"2022-11-24","close":1516.7969},{"date":"2022-11-25","close":1500.1289},{"date":"2022-11-28","close":1475.1267},{"date":"2022-11-29","close":1500.1289},{"date":"2022-11-30","close":1495.9618},{"date":"2022-12-01","close":1516.7969},{"date":"2022-12-02","close":1525.1309},{"date":"2022-12-05","close":1541.7991},{"date":"2022-12-06","close":1508.4628},{"date":"2022-12-07","close":1491.7949},{"date":"2022-12-08","close":1495.9618},{"date":"2022-12-09","close":1520.964},{"date":"2022-12-12","close":1537.632},{"date":"2022-12-13","close":1537.632},{"date":"2022-12-14","close":1562.6343},{"date":"2022-12-15","close":1550.1332},{"date":"2022-12-16","close":1550.1332},{"date":"2022-12-19","close":1558.4673},{"date":"2022-12-20","close":1550.1332},{"date":"2022-12-21","close":1566.8011},{"date":"2022-12-22","close":1566.8011},{"date":"2022-12-23","close":1545.9661},{"date":"2022-12-26","close":1508.4628},{"date":"2022-12-27","close":1541.7991},{"date":"2022-12-28","close":1584.6268},{"date":"2022-12-29","close":1537.5162},{"date":"2023-01-02","close":1464.7091},{"date":"2023-01-03","close":1468.9918},{"date":"2023-01-04","close":1464.7091},{"date":"2023-01-05","close":1456.1437},{"date":"2023-01-06","close":1477.5574},{"date":"2023-01-09","close":1524.668},{"date":"2023-01-10","close":1541.7991},{"date":"2023-01-11","close":1571.7784},{"date":"2023-01-12","close":1571.7784},{"date":"2023-01-13","close":1571.7784},{"date":"2023-01-16","close":1567.4957},{"date":"2023-01-17","close":1537.5162},{"date":"2023-01-18","close":1524.668},{"date":"2023-01-19","close":1524.668},{"date":"2023-01-20","close":1533.2335},{"date":"2023-01-25","close":1546.0819},{"date":"2023-01-26","close":1550.3647},{"date":"2023-01-27","close":1550.3647},{"date":"2023-01-30","close":1548.6516},{"date":"2023-01-31","close":1543.5122},{"date":"2023-02-01","close":1543.5122},{"date":"2023-02-02","close":1569.2089},{"date":"2023-02-03","close":1559.7867},{"date":"2023-02-06","close":1564.926},{"date":"2023-02-07","close":1564.926},{"date":"2023-02-08","close":1577.7744},{"date":"2023-02-09","close":1566.639},{"date":"2023-02-10","close":1540.0861},{"date":"2023-02-13","close":1554.6473},{"date":"2023-02-14","close":1566.639},{"date":"2023-02-15","close":1558.9301},{"date":"2023-02-16","close":1565.7826},{"date":"2023-02-17","close":1571.7784},{"date":"2023-02-20","close":1609.4669},{"date":"2023-02-21","close":1620.6022},{"date":"2023-02-22","close":1594.049},{"date":"2023-02-23","close":1627.4546},{"date":"2023-02-24","close":1608.6104},{"date":"2023-02-27","close":1588.9097},{"date":"2023-02-28","close":1586.34},{"date":"2023-03-02","close":1559.7867},{"date":"2023-03-03","close":1589.7661},{"date":"2023-03-06","close":1612.8931},{"date":"2023-03-07","close":1661.7168},{"date":"2023-03-08","close":1618.889},{"date":"2023-03-09","close":1612.8931},{"date":"2023-03-10","close":1560.6432},{"date":"2023-03-13","close":1569.2089},{"date":"2023-03-14","close":1516.1024},{"date":"2023-03-15","close":1542.6556},{"date":"2023-03-16","close":1518.672},{"date":"2023-03-17","close":1552.0776},{"date":"2023-03-20","close":1538.3729},{"date":"2023-03-21","close":1530.6639},{"date":"2023-03-22","close":1517.8156},{"date":"2023-03-23","close":1480.1271},{"date":"2023-03-24","close":1511.8196},{"date":"2023-03-27","close":1504.9672},{"date":"2023-03-28","close":1538.3729},{"date":"2023-03-29","close":1544.3688},{"date":"2023-03-30","close":1579.4875},{"date":"2023-03-31","close":1576.9178},{"date":"2023-04-03","close":1589.7661},{"date":"2023-04-04","close":1588.0531},{"date":"2023-04-05","close":1572.635},{"date":"2023-04-06","close":1537.5162},{"date":"2023-04-07","close":1553.7908},{"date":"2023-04-10","close":1532.377},{"date":"2023-04-11","close":1540.0861},{"date":"2023-04-12","close":1548.6516},{"date":"2023-04-13","close":1550.3647},{"date":"2023-04-14","close":1552.9342},{"date":"2023-04-17","close":1548.6516},{"date":"2023-04-18","close":1555.5039},{"date":"2023-04-19","close":1570.0653},{"date":"2023-04-20","close":1599.1881},{"date":"2023-04-21","close":1570.0653},{"date":"2023-04-24","close":1542.6556},{"date":"2023-04-25","close":1538.3729},{"date":"2023-04-26","close":1565.7826},{"date":"2023-04-27","close":1556.3605},{"date":"2023-04-28","close":1558.0736},{"date":"2023-05-02","close":1582.0571},{"date":"2023-05-03","close":1588.0531},{"date":"2023-05-04","close":1570.922},{"date":"2023-05-08","close":1613.7496},{"date":"2023-05-09","close":1607.7538},{"date":"2023-05-10","close":1587.1965},{"date":"2023-05-11","close":1607.7538},{"date":"2023-05-12","close":1646.2987},{"date":"2023-05-15","close":1630.0242},{"date":"2023-05-16","close":1640.3029},{"date":"2023-05-17","close":1623.1719},{"date":"2023-05-18","close":1612.8931},{"date":"2023-05-19","close":1631.7373},{"date":"2023-05-22","close":1721.6755},{"date":"2023-05-23","close":1670.2823},{"date":"2023-05-24","close":1704.5446},{"date":"2023-05-25","close":1672.8521},{"date":"2023-05-26","close":1635.1636},{"date":"2023-05-30","close":1604.3275},{"date":"2023-05-31","close":1602.6144},{"date":"2023-06-01","close":1606.8972},{"date":"2023-06-02","close":1614.6062},{"date":"2023-06-05","close":1629.1677},{"date":"2023-06-07","close":1684.8438},{"date":"2023-06-08","close":1684.8438},{"date":"2023-06-09","close":1682.274},{"date":"2023-06-12","close":1702.8314},{"date":"2023-06-13","close":1707.9707},{"date":"2023-06-14","close":1730.2412},{"date":"2023-06-15","close":1794.4828},{"date":"2023-06-16","close":1785.9172},{"date":"2023-06-19","close":1781.6344},{"date":"2023-06-20","close":1725.9583},{"date":"2023-06-21","close":1730.2412},{"date":"2023-06-22","close":1760.2206},{"date":"2023-06-23","close":1730.2412},{"date":"2023-06-26","close":1730.2412},{"date":"2023-06-27","close":1721.6755},{"date":"2023-06-28","close":1738.8066},{"date":"2023-06-29","close":1666.8562},{"date":"2023-06-30","close":1670.2823},{"date":"2023-07-03","close":1669.4258},{"date":"2023-07-04","close":1669.4258},{"date":"2023-07-05","close":1651.4381},{"date":"2023-07-06","close":1624.885},{"date":"2023-07-07","close":1623.1719},{"date":"2023-07-10","close":1592.3359},{"date":"2023-07-11","close":1546.0819},{"date":"2023-07-12","close":1562.3563},{"date":"2023-07-13","close":1584.6268},{"date":"2023-07-14","close":1574.3481},{"date":"2023-07-17","close":1576.9178},{"date":"2023-07-18","close":1597.4751},{"date":"2023-07-19","close":1573.4916},{"date":"2023-07-20","close":1572.635},{"date":"2023-07-21","close":1562.3563},{"date":"2023-07-24","close":1512.6761},{"date":"2023-07-25","close":1486.1229},{"date":"2023-07-26","close":1416.7421},{"date":"2023-07-27","close":1457.0001},{"date":"2023-07-28","close":1510.963},{"date":"2023-07-31","close":1519.5286},{"date":"2023-08-01","close":1509.2499},{"date":"2023-08-02","close":1495.545},{"date":"2023-08-03","close":1480.9836},{"date":"2023-08-04","close":1490.4058},{"date":"2023-08-07","close":1522.0983},{"date":"2023-08-08","close":1506.6803},{"date":"2023-08-09","close":1517.8156},{"date":"2023-08-10","close":1537.5162},{"date":"2023-08-11","close":1552.9342},{"date":"2023-08-14","close":1548.6516},{"date":"2023-08-16","close":1518.672},{"date":"2023-08-17","close":1480.9836},{"date":"2023-08-18","close":1490.4058},{"date":"2023-08-21","close":1538.3729},{"date":"2023-08-22","close":1600.9012},{"date":"2023-08-23","close":1627.4546},{"date":"2023-08-24","close":1638.5897},{"date":"2023-08-25","close":1681.4175},{"date":"2023-08-28","close":1645.4421},{"date":"2023-08-29","close":1642.016},{"date":"2023-08-30","close":1626.5981},{"date":"2023-08-31","close":1580.3441},{"date":"2023-09-01","close":1567.4957},{"date":"2023-09-04","close":1539.2294},{"date":"2023-09-05","close":1522.9548},{"date":"2023-09-06","close":1522.0983},{"date":"2023-09-07","close":1509.2499},{"date":"2023-09-08","close":1549.5081},{"date":"2023-09-11","close":1546.0819},{"date":"2023-09-12","close":1532.377},{"date":"2023-09-13","close":1528.0941},{"date":"2023-09-14","close":1520.3851},{"date":"2023-09-15","close":1516.1024},{"date":"2023-09-18","close":1456.1437},{"date":"2023-09-19","close":1456.1437},{"date":"2023-09-20","close":1457.0001},{"date":"2023-09-21","close":1425.3075},{"date":"2023-09-22","close":1404.7502},{"date":"2023-09-25","close":1392.7585},{"date":"2023-09-26","close":1377.3406},{"date":"2023-09-27","close":1397.8977},{"date":"2023-10-04","close":1379.0537},{"date":"2023-10-05","close":1374.7709},{"date":"2023-10-06","close":1391.9019},{"date":"2023-10-10","close":1397.0413},{"date":"2023-10-11","close":1424.4509},{"date":"2023-10-12","close":1419.3118},{"date":"2023-10-13","close":1442.4387},{"date":"2023-10-16","close":1427.0206},{"date":"2023-10-17","close":1420.1683},{"date":"2023-10-18","close":1411.6028},{"date":"2023-10-19","close":1378.1971},{"date":"2023-10-20","close":1356.7832},{"date":"2023-10-23","close":1385.906},{"date":"2023-10-24","close":1391.0454},{"date":"2023-10-25","close":1433.0166},{"date":"2023-10-26","close":1393.615},{"date":"2023-10-27","close":1375.6274},{"date":"2023-10-30","close":1363.6356},{"date":"2023-10-31","close":1327.6604},{"date":"2023-11-01","close":1340.5087},{"date":"2023-11-02","close":1368.7749},{"date":"2023-11-03","close":1367.9185},{"date":"2023-11-06","close":1375.6274},{"date":"2023-11-07","close":1361.0659},{"date":"2023-11-08","close":1340.5087},{"date":"2023-11-09","close":1344.7914},{"date":"2023-11-10","close":1336.2258},{"date":"2023-11-13","close":1317.3816},{"date":"2023-11-14","close":1321.6644},{"date":"2023-11-15","close":1343.0782},{"date":"2023-11-16","close":1342.2217},{"date":"2023-11-17","close":1325.0907},{"date":"2023-11-20","close":1328.5168},{"date":"2023-11-21","close":1346.5045},{"date":"2023-11-22","close":1341.3651},{"date":"2023-11-23","close":1324.2341},{"date":"2023-11-24","close":1343.0782},{"date":"2023-11-27","close":1327.6604},{"date":"2023-11-28","close":1328.5168},{"date":"2023-11-29","close":1319.0947},{"date":"2023-11-30","close":1317.3816},{"date":"2023-12-01","close":1309.6726},{"date":"2023-12-04","close":1299.3939},{"date":"2023-12-05","close":1296.8243},{"date":"2023-12-06","close":1305.3898},{"date":"2023-12-07","close":1308.816},{"date":"2023-12-08","close":1313.0989},{"date":"2023-12-11","close":1311.3857},{"date":"2023-12-12","close":1301.9635},{"date":"2023-12-13","close":1299.3939},{"date":"2023-12-14","close":1304.5333},{"date":"2023-12-15","close":1301.1071},{"date":"2023-12-18","close":1301.1071},{"date":"2023-12-19","close":1301.9635},{"date":"2023-12-20","close":1320.8079},{"date":"2023-12-21","close":1321.6644},{"date":"2023-12-22","close":1329.3735},{"date":"2023-12-26","close":1316.525},{"date":"2023-12-27","close":1324.3616},{"date":"2023-12-28","close":1330.4565},{"date":"2024-01-02","close":1345.2588},{"date":"2024-01-03","close":1343.5173},{"date":"2024-01-04","close":1340.9052},{"date":"2024-01-05","close":1337.4224},{"date":"2024-01-08","close":1332.198},{"date":"2024-01-09","close":1343.5173},{"date":"2024-01-10","close":1329.5859},{"date":"2024-01-11","close":1339.1637},{"date":"2024-01-12","close":1326.103},{"date":"2024-01-15","close":1321.7494},{"date":"2024-01-16","close":1317.3958},{"date":"2024-01-17","close":1306.0765},{"date":"2024-01-18","close":1317.3958},{"date":"2024-01-19","close":1333.9395},{"date":"2024-01-22","close":1316.5251},{"date":"2024-01-23","close":1317.3958},{"date":"2024-01-24","close":1310.4301},{"date":"2024-01-25","close":1302.5936},{"date":"2024-01-26","close":1301.7229},{"date":"2024-01-29","close":1305.2058},{"date":"2024-01-30","close":1309.5593},{"date":"2024-01-31","close":1288.6622},{"date":"2024-02-01","close":1306.0765},{"date":"2024-02-02","close":1307.8179},{"date":"2024-02-05","close":1322.6201},{"date":"2024-02-06","close":1316.5251},{"date":"2024-02-07","close":1308.6886},{"date":"2024-02-08","close":1311.3008},{"date":"2024-02-13","close":1310.4301},{"date":"2024-02-14","close":1306.9471},{"date":"2024-02-15","close":1305.2058},{"date":"2024-02-16","close":1293.0157},{"date":"2024-02-19","close":1302.5936},{"date":"2024-02-20","close":1300.8522},{"date":"2024-02-21","close":1290.4036},{"date":"2024-02-22","close":1292.1449},{"date":"2024-02-23","close":1284.3085},{"date":"2024-02-26","close":1273.8599},{"date":"2024-02-27","close":1259.9285},{"date":"2024-02-28","close":1284.3085},{"date":"2024-02-29","close":1284.3085},{"date":"2024-03-04","close":1278.2135},{"date":"2024-03-05","close":1274.7306},{"date":"2024-03-06","close":1261.6699},{"date":"2024-03-07","close":1257.3163},{"date":"2024-03-08","close":1253.8335},{"date":"2024-03-11","close":1262.5405},{"date":"2024-03-12","close":1274.7306},{"date":"2024-03-13","close":1276.472},{"date":"2024-03-14","close":1282.567},{"date":"2024-03-15","close":1280.8257},{"date":"2024-03-18","close":1286.9208},{"date":"2024-03-19","close":1326.103},{"date":"2024-03-20","close":1306.9471},{"date":"2024-03-21","close":1317.3958},{"date":"2024-03-22","close":1323.4907},{"date":"2024-03-25","close":1332.198},{"date":"2024-03-26","close":1325.2322},{"date":"2024-03-27","close":1323.4907},{"date":"2024-03-28","close":1320.8787},{"date":"2024-03-29","close":1307.8179},{"date":"2024-04-01","close":1321.7494},{"date":"2024-04-02","close":1351.3539},{"date":"2024-04-03","close":1340.0344},{"date":"2024-04-04","close":1332.198},{"date":"2024-04-05","close":1331.3273},{"date":"2024-04-08","close":1315.6543},{"date":"2024-04-09","close":1311.3008},{"date":"2024-04-11","close":1302.5936},{"date":"2024-04-12","close":1297.3693},{"date":"2024-04-15","close":1302.5936},{"date":"2024-04-16","close":1299.1107},{"date":"2024-04-17","close":1295.6278},{"date":"2024-04-18","close":1321.7494},{"date":"2024-04-19","close":1286.0499},{"date":"2024-04-22","close":1303.4644},{"date":"2024-04-23","close":1294.7572},{"date":"2024-04-24","close":1291.2743},{"date":"2024-04-25","close":1287.7914},{"date":"2024-04-26","close":1293.0157},{"date":"2024-04-29","close":1282.567},{"date":"2024-04-30","close":1283.4379},{"date":"2024-05-02","close":1282.567},{"date":"2024-05-03","close":1275.6013},{"date":"2024-05-07","close":1269.5063},{"date":"2024-05-08","close":1285.1793},{"date":"2024-05-09","close":1279.0842},{"date":"2024-05-10","close":1283.4379},{"date":"2024-05-13","close":1287.7914},{"date":"2024-05-14","close":1281.6964},{"date":"2024-05-16","close":1279.955},{"date":"2024-05-17","close":1299.1107},{"date":"2024-05-20","close":1305.2058},{"date":"2024-05-21","close":1301.7229},{"date":"2024-05-22","close":1294.7572},{"date":"2024-05-23","close":1286.0499},{"date":"2024-05-24","close":1299.1107},{"date":"2024-05-27","close":1279.955},{"date":"2024-05-28","close":1314.7837},{"date":"2024-05-29","close":1289.5328},{"date":"2024-05-30","close":1266.0234},{"date":"2024-05-31","close":1264.282},{"date":"2024-06-03","close":1279.955},{"date":"2024-06-04","close":1256.4456},{"date":"2024-06-05","close":1250.3506},{"date":"2024-06-07","close":1252.9626},{"date":"2024-06-10","close":1282.567},{"date":"2024-06-11","close":1294.7572},{"date":"2024-06-12","close":1313.913},{"date":"2024-06-13","close":1301.7229},{"date":"2024-06-14","close":1354.8367},{"date":"2024-06-17","close":1335.6809},{"date":"2024-06-18","close":1323.4907},{"date":"2024-06-19","close":1296.4987},{"date":"2024-06-20","close":1302.5936},{"date":"2024-06-21","close":1286.0499},{"date":"2024-06-24","close":1259.9285},{"date":"2024-06-25","close":1264.282},{"date":"2024-06-26","close":1271.2478},{"date":"2024-06-27","close":1271.2478},{"date":"2024-06-28","close":1272.1185},{"date":"2024-07-01","close":1264.282},{"date":"2024-07-02","close":1252.9626},{"date":"2024-07-03","close":1242.514},{"date":"2024-07-04","close":1250.3506},{"date":"2024-07-05","close":1242.514},{"date":"2024-07-08","close":1262.5405},{"date":"2024-07-09","close":1262.5405},{"date":"2024-07-10","close":1268.6356},{"date":"2024-07-11","close":1276.472},{"date":"2024-07-12","close":1270.3771},{"date":"2024-07-15","close":1286.0499},{"date":"2024-07-16","close":1277.3428},{"date":"2024-07-17","close":1266.8942},{"date":"2024-07-18","close":1243.3848},{"date":"2024-07-19","close":1256.4456},{"date":"2024-07-22","close":1241.6433},{"date":"2024-07-23","close":1247.7384},{"date":"2024-07-24","close":1254.7041},{"date":"2024-07-25","close":1248.6091},{"date":"2024-07-26","close":1244.2555},{"date":"2024-07-29","close":1227.7118},{"date":"2024-07-30","close":1201.5903},{"date":"2024-07-31","close":1198.1074},{"date":"2024-08-01","close":1198.1074},{"date":"2024-08-02","close":1159.796},{"date":"2024-08-05","close":1043.9905},{"date":"2024-08-06","close":1066.6292},{"date":"2024-08-07","close":1104.9407},{"date":"2024-08-08","close":1088.3971},{"date":"2024-08-09","close":1111.9065},{"date":"2024-08-12","close":1107.5529},{"date":"2024-08-13","close":1100.587},{"date":"2024-08-14","close":1123.2258},{"date":"2024-08-16","close":1147.6058},{"date":"2024-08-19","close":1142.3816},{"date":"2024-08-20","close":1151.0887},{"date":"2024-08-21","close":1151.9595},{"date":"2024-08-22","close":1146.7351},{"date":"2024-08-23","close":1138.8987},{"date":"2024-08-26","close":1137.1572},{"date":"2024-08-27","close":1165.0201},{"date":"2024-08-28","close":1145.8644},{"date":"2024-08-29","close":1149.3473},{"date":"2024-08-30","close":1156.3131},{"date":"2024-09-02","close":1159.796},{"date":"2024-09-03","close":1155.4423},{"date":"2024-09-04","close":1122.355},{"date":"2024-09-05","close":1121.4844},{"date":"2024-09-06","close":1100.587},{"date":"2024-09-09","close":1097.1042},{"date":"2024-09-10","close":1096.2335},{"date":"2024-09-11","close":1111.0358},{"date":"2024-09-12","close":1151.0887},{"date":"2024-09-13","close":1160.6666},{"date":"2024-09-19","close":1168.5031},{"date":"2024-09-20","close":1184.176},{"date":"2024-09-23","close":1180.6931},{"date":"2024-09-24","close":1189.4004},{"date":"2024-09-25","close":1197.2368},{"date":"2024-09-26","close":1199.8489},{"date":"2024-09-27","close":1198.9783},{"date":"2024-09-30","close":1186.7881},{"date":"2024-10-02","close":1166.7616},{"date":"2024-10-04","close":1178.9517},{"date":"2024-10-07","close":1192.0125},{"date":"2024-10-08","close":1191.1418},{"date":"2024-10-10","close":1183.3053},{"date":"2024-10-11","close":1178.9517},{"date":"2024-10-14","close":1178.0811},{"date":"2024-10-15","close":1206.8147},{"date":"2024-10-16","close":1216.3926},{"date":"2024-10-17","close":1215.5219},{"date":"2024-10-18","close":1219.0048},{"date":"2024-10-21","close":1216.3926},{"date":"2024-10-22","close":1213.7804},{"date":"2024-10-23","close":1221.6168},{"date":"2024-10-24","close":1215.5219},{"date":"2024-10-25","close":1219.0048},{"date":"2024-10-28","close":1223.3583},{"date":"2024-10-29","close":1219.0048},{"date":"2024-10-30","close":1216.3926},{"date":"2024-10-31","close":1222.4877},{"date":"2024-11-01","close":1214.6511},{"date":"2024-11-04","close":1225.0997},{"date":"2024-11-05","close":1239.0312},{"date":"2024-11-06","close":1228.5826},{"date":"2024-11-07","close":1221.6168},{"date":"2024-11-08","close":1221.6168},{"date":"2024-11-11","close":1218.1339},{"date":"2024-11-12","close":1164.1495},{"date":"2024-11-13","close":1124.0964},{"date":"2024-11-14","close":1137.1572},{"date":"2024-11-15","close":1158.0546},{"date":"2024-11-18","close":1151.0887},{"date":"2024-11-19","close":1158.0546},{"date":"2024-11-20","close":1197.2368},{"date":"2024-11-21","close":1184.176},{"date":"2024-11-22","close":1185.9175},{"date":"2024-11-25","close":1184.176},{"date":"2024-11-26","close":1165.891},{"date":"2024-11-27","close":1162.4081},{"date":"2024-11-28","close":1155.4423},{"date":"2024-11-29","close":1152.8302},{"date":"2024-12-02","close":1116.26},{"date":"2024-12-03","close":1148.4766},{"date":"2024-12-04","close":1132.8037},{"date":"2024-12-05","close":1127.5793},{"date":"2024-12-06","close":1098.8456},{"date":"2024-12-09","close":1047.4734},{"date":"2024-12-10","close":1084.0435},{"date":"2024-12-11","close":1126.7087},{"date":"2024-12-12","close":1121.4844},{"date":"2024-12-13","close":1158.0546},{"date":"2024-12-16","close":1149.3473},{"date":"2024-12-17","close":1157.1837},{"date":"2024-12-18","close":1149.3473},{"date":"2024-12-19","close":1125.8379},{"date":"2024-12-20","close":1112.7771},{"date":"2024-12-23","close":1123.2258},{"date":"2024-12-24","close":1113.6479},{"date":"2024-12-26","close":1123.2258},{"date":"2024-12-27","close":1153.6082},{"date":"2024-12-30","close":1149.9254},{"date":"2025-01-02","close":1158.2115},{"date":"2025-01-03","close":1169.2596},{"date":"2025-01-06","close":1183.0698},{"date":"2025-01-07","close":1178.4664},{"date":"2025-01-08","close":1172.0217},{"date":"2025-01-09","close":1163.7356},{"date":"2025-01-10","close":1169.2596},{"date":"2025-01-13","close":1169.2596},{"date":"2025-01-14","close":1179.3871},{"date":"2025-01-15","close":1176.6251},{"date":"2025-01-16","close":1178.4664},{"date":"2025-01-17","close":1177.5458},{"date":"2025-01-20","close":1185.8318},{"date":"2025-01-21","close":1187.6732},{"date":"2025-01-22","close":1188.5939},{"date":"2025-01-23","close":1175.7043},{"date":"2025-01-24","close":1175.7043},{"date":"2025-01-31","close":1169.2596},{"date":"2025-02-03","close":1150.8461},{"date":"2025-02-04","close":1167.4183},{"date":"2025-02-05","close":1183.9905},{"date":"2025-02-06","close":1187.6732},{"date":"2025-02-07","close":1186.7526},{"date":"2025-02-10","close":1177.5458},{"date":"2025-02-11","close":1183.0698},{"date":"2025-02-12","close":1175.7043},{"date":"2025-02-13","close":1175.7043},{"date":"2025-02-14","close":1174.7837},{"date":"2025-02-17","close":1204.2454},{"date":"2025-02-18","close":1201.4834},{"date":"2025-02-19","close":1187.6732},{"date":"2025-02-20","close":1192.2766},{"date":"2025-02-21","close":1215.2935},{"date":"2025-02-24","close":1213.4521},{"date":"2025-02-25","close":1207.9281},{"date":"2025-02-26","close":1233.707},{"date":"2025-02-27","close":1224.5002},{"date":"2025-02-28","close":1203.3247},{"date":"2025-03-04","close":1202.4041},{"date":"2025-03-05","close":1206.0867},{"date":"2025-03-06","close":1202.4041},{"date":"2025-03-07","close":1195.0386},{"date":"2025-03-10","close":1210.6901},{"date":"2025-03-11","close":1210.6901},{"date":"2025-03-12","close":1213.4521},{"date":"2025-03-13","close":1213.4521},{"date":"2025-03-14","close":1218.0555},{"date":"2025-03-17","close":1228.183},{"date":"2025-03-18","close":1215.2935},{"date":"2025-03-19","close":1214.3728},{"date":"2025-03-20","close":1213.4521},{"date":"2025-03-21","close":1218.9762},{"date":"2025-03-24","close":1211.6108},{"date":"2025-03-25","close":1213.4521},{"date":"2025-03-26","close":1207.9281},{"date":"2025-03-27","close":1206.0867},{"date":"2025-03-28","close":1210.6901},{"date":"2025-03-31","close":1205.166},{"date":"2025-04-01","close":1218.9762},{"date":"2025-04-02","close":1230.9449},{"date":"2025-04-03","close":1250.2792},{"date":"2025-04-04","close":1250.2792},{"date":"2025-04-07","close":1219.8969},{"date":"2025-04-08","close":1242.9138},{"date":"2025-04-09","close":1235.5483},{"date":"2025-04-10","close":1284.3442},{"date":"2025-04-11","close":1283.4236},{"date":"2025-04-14","close":1281.5823},{"date":"2025-04-15","close":1285.2649},{"date":"2025-04-16","close":1276.9789},{"date":"2025-04-17","close":1280.6615},{"date":"2025-04-18","close":1298.1544},{"date":"2025-04-21","close":1315.6472},{"date":"2025-04-22","close":1311.9646},{"date":"2025-04-23","close":1320.2506},{"date":"2025-04-24","close":1315.6472},{"date":"2025-04-25","close":1312.8853},{"date":"2025-04-28","close":1286.1857},{"date":"2025-04-29","close":1305.5198},{"date":"2025-04-30","close":1298.1544},{"date":"2025-05-02","close":1307.3612},{"date":"2025-05-07","close":1321.1714},{"date":"2025-05-08","close":1327.6161},{"date":"2025-05-09","close":1325.7747},{"date":"2025-05-12","close":1350.6329},{"date":"2025-05-13","close":1383.7773},{"date":"2025-05-14","close":1421.5251},{"date":"2025-05-15","close":1419.6837},{"date":"2025-05-16","close":1352.4744},{"date":"2025-05-19","close":1351.5537},{"date":"2025-05-20","close":1332.2195},{"date":"2025-05-21","close":1351.5537},{"date":"2025-05-22","close":1347.871},{"date":"2025-05-23","close":1334.9814},{"date":"2025-05-26","close":1336.8229},{"date":"2025-05-27","close":1324.854},{"date":"2025-05-28","close":1334.9814},{"date":"2025-05-29","close":1365.3638},{"date":"2025-05-30","close":1349.7123},{"date":"2025-06-02","close":1336.8229},{"date":"2025-06-04","close":1372.7292},{"date":"2025-06-05","close":1376.412},{"date":"2025-06-09","close":1385.6188},{"date":"2025-06-10","close":1369.9672},{"date":"2025-06-11","close":1369.9672},{"date":"2025-06-12","close":1360.7605},{"date":"2025-06-13","close":1331.2988},{"date":"2025-06-16","close":1357.9984},{"date":"2025-06-17","close":1358.9191},{"date":"2025-06-18","close":1348.7916},{"date":"2025-06-19","close":1362.6018},{"date":"2025-06-20","close":1387.4601},{"date":"2025-06-23","close":1374.5706},{"date":"2025-06-24","close":1381.0154},{"date":"2025-06-25","close":1376.412},{"date":"2025-06-26","close":1355.2363},{"date":"2025-06-27","close":1361.6812},{"date":"2025-06-30","close":1397.5875},{"date":"2025-07-01","close":1418.7631},{"date":"2025-07-02","close":1411.3977},{"date":"2025-07-03","close":1407.715},{"date":"2025-07-04","close":1406.7943},{"date":"2025-07-07","close":1409.5563},{"date":"2025-07-08","close":1417.8424},{"date":"2025-07-09","close":1443.6213},{"date":"2025-07-10","close":1450.066},{"date":"2025-07-11","close":1440.8594},{"date":"2025-07-14","close":1450.066},{"date":"2025-07-15","close":1450.9868},{"date":"2025-07-16","close":1435.3353},{"date":"2025-07-17","close":1432.5732},{"date":"2025-07-18","close":1424.2871},{"date":"2025-07-21","close":1395.7462},{"date":"2025-07-22","close":1394.8254},{"date":"2025-07-23","close":1374.5706},{"date":"2025-07-24","close":1365.3638},{"date":"2025-07-25","close":1376.412},{"date":"2025-07-28","close":1372.7292},{"date":"2025-07-29","close":1388.3807},{"date":"2025-07-30","close":1388.3807},{"date":"2025-07-31","close":1388.3807},{"date":"2025-08-01","close":1356.1571},{"date":"2025-08-04","close":1361.6812},{"date":"2025-08-05","close":1373.6499},{"date":"2025-08-06","close":1405.8737},{"date":"2025-08-07","close":1406.7943},{"date":"2025-08-08","close":1408.6356},{"date":"2025-08-11","close":1404.9529},{"date":"2025-08-12","close":1403.1116},{"date":"2025-08-13","close":1430.7319},{"date":"2025-08-14","close":1421.5251},{"date":"2025-08-18","close":1380.0946},{"date":"2025-08-19","close":1432.5732},{"date":"2025-08-20","close":1445.4628},{"date":"2025-08-21","close":1490.5759},{"date":"2025-08-22","close":1506.2274},{"date":"2025-08-25","close":1502.5447},{"date":"2025-08-26","close":1497.9413},{"date":"2025-08-27","close":1477.6864},{"date":"2025-08-28","close":1483.2104},{"date":"2025-08-29","close":1474.9243},{"date":"2025-09-01","close":1442.7007},{"date":"2025-09-02","close":1443.6213},{"date":"2025-09-03","close":1432.5732},{"date":"2025-09-04","close":1445.4628},{"date":"2025-09-05","close":1445.4628},{"date":"2025-09-08","close":1427.9698},{"date":"2025-09-09","close":1439.0179},{"date":"2025-09-10","close":1445.4628},{"date":"2025-09-11","close":1447.3041},{"date":"2025-09-12","close":1445.4628},{"date":"2025-09-15","close":1454.6694},{"date":"2025-09-16","close":1445.4628},{"date":"2025-09-17","close":1432.5732},{"date":"2025-09-18","close":1428.8905},{"date":"2025-09-19","close":1537.0},{"date":"2025-09-22","close":1412.3184},{"date":"2025-09-23","close":1398.5082},{"date":"2025-09-24","close":1386.5394},{"date":"2025-09-25","close":1384.698},{"date":"2025-09-26","close":1372.7292},{"date":"2025-09-29","close":1381.0154},{"date":"2025-09-30","close":1375.4912},{"date":"2025-10-01","close":1371.8086},{"date":"2025-10-02","close":1375.4912},{"date":"2025-10-10","close":1354.3157},{"date":"2025-10-13","close":1344.1882},{"date":"2025-10-14","close":1344.1882},{"date":"2025-10-15","close":1351.5537},{"date":"2025-10-16","close":1359.8397},{"date":"2025-10-17","close":1354.3157},{"date":"2025-10-20","close":1361.6812},{"date":"2025-10-21","close":1355.2363},{"date":"2025-10-22","close":1341.4263},{"date":"2025-10-23","close":1340.5055},{"date":"2025-10-24","close":1351.5537},{"date":"2025-10-27","close":1348.7916},{"date":"2025-10-28","close":1332.2195},{"date":"2025-10-29","close":1323.0127},{"date":"2025-10-30","close":1311.0439},{"date":"2025-10-31","close":1307.3612},{"date":"2025-11-03","close":1290.7889},{"date":"2025-11-04","close":1288.027},{"date":"2025-11-05","close":1281.5823},{"date":"2025-11-06","close":1290.7889},{"date":"2025-11-07","close":1324.854},{"date":"2025-11-10","close":1339.5848},{"date":"2025-11-11","close":1338.6642},{"date":"2025-11-12","close":1353.395},{"date":"2025-11-13","close":1379.174},{"date":"2025-11-14","close":1375.4912},{"date":"2025-11-17","close":1385.6188},{"date":"2025-11-18","close":1362.6018},{"date":"2025-11-19","close":1398.5082},{"date":"2025-11-20","close":1418.7631},{"date":"2025-11-21","close":1406.7943},{"date":"2025-11-24","close":1371.8086},{"date":"2025-11-25","close":1369.9672},{"date":"2025-11-26","close":1386.5394},{"date":"2025-11-27","close":1363.5225},{"date":"2025-11-28","close":1381.936},{"date":"2025-12-01","close":1375.4912},{"date":"2025-12-02","close":1385.6188},{"date":"2025-12-03","close":1397.5875},{"date":"2025-12-04","close":1427.0492},{"date":"2025-12-05","close":1425.2078},{"date":"2025-12-08","close":1435.3353},{"date":"2025-12-09","close":1433.4939},{"date":"2025-12-10","close":1431.6526},{"date":"2025-12-11","close":1446.3834},{"date":"2025-12-12","close":1444.542},{"date":"2025-12-15","close":1458.3522},{"date":"2025-12-16","close":1450.066},{"date":"2025-12-17","close":1439.9386},{"date":"2025-12-18","close":1448.2247},{"date":"2025-12-19","close":1459.2728},{"date":"2025-12-22","close":1440.8594},{"date":"2025-12-23","close":1418.7631},{"date":"2025-12-24","close":1426.1285},{"date":"2025-12-26","close":1443.6213},{"date":"2025-12-29","close":1406.7943},{"date":"2025-12-30","close":1390.222},{"date":"2026-01-02","close":1392.9841},{"date":"2026-01-05","close":1366.2845},{"date":"2026-01-06","close":1352.4744},{"date":"2026-01-07","close":1350.6329},{"date":"2026-01-08","close":1342.3469},{"date":"2026-01-09","close":1378.2533},{"date":"2026-01-12","close":1392.0635},{"date":"2026-01-13","close":1396.6669},{"date":"2026-01-14","close":1404.0322},{"date":"2026-01-15","close":1396.6669},{"date":"2026-01-16","close":1376.412},{"date":"2026-01-19","close":1379.174},{"date":"2026-01-20","close":1383.7773},{"date":"2026-01-21","close":1379.174},{"date":"2026-01-22","close":1381.0154},{"date":"2026-01-23","close":1381.936},{"date":"2026-01-26","close":1524.6409},{"date":"2026-01-27","close":1511.7515},{"date":"2026-01-28","close":1496.1},{"date":"2026-01-29","close":1498.8619},{"date":"2026-01-30","close":1511.7515},{"date":"2026-02-02","close":1472.1624},{"date":"2026-02-03","close":1538.451},{"date":"2026-02-04","close":1616.7086},{"date":"2026-02-05","close":1579.8816},{"date":"2026-02-06","close":1569.7542},{"date":"2026-02-09","close":1600.1365},{"date":"2026-02-10","close":1600.1365},{"date":"2026-02-11","close":1602.8984},{"date":"2026-02-12","close":1624.074},{"date":"2026-02-13","close":1605.6605},{"date":"2026-02-19","close":1609.3431},{"date":"2026-02-20","close":1620.3914},{"date":"2026-02-23","close":1961.0417},{"date":"2026-02-24","close":1864.3707},{"date":"2026-02-25","close":1801.7646},{"date":"2026-02-26","close":1757.5721},{"date":"2026-02-27","close":1764.017},{"date":"2026-03-03","close":1720.7451},{"date":"2026-03-04","close":1665.5045},{"date":"2026-03-05","close":1759.4136},{"date":"2026-03-06","close":1741.0},{"date":"2026-03-09","close":1735.0},{"date":"2026-03-10","close":1726.0},{"date":"2026-03-11","close":1710.0},{"date":"2026-03-12","close":1699.0},{"date":"2026-03-13","close":1688.0},{"date":"2026-03-16","close":1680.0},{"date":"2026-03-17","close":1690.0},{"date":"2026-03-18","close":1687.0},{"date":"2026-03-19","close":1665.0},{"date":"2026-03-20","close":1699.0},{"date":"2026-03-23","close":1621.0},{"date":"2026-03-24","close":1690.0},{"date":"2026-03-25","close":1683.0},{"date":"2026-03-26","close":1682.0},{"date":"2026-03-27","close":1669.0},{"date":"2026-03-30","close":1622.0},{"date":"2026-03-31","close":1616.0},{"date":"2026-04-01","close":1639.0},{"date":"2026-04-02","close":1598.0},{"date":"2026-04-03","close":1636.0},{"date":"2026-04-06","close":1636.0},{"date":"2026-04-07","close":1624.0},{"date":"2026-04-08","close":1645.0},{"date":"2026-04-09","close":1615.0},{"date":"2026-04-10","close":1658.0},{"date":"2026-04-13","close":1669.0},{"date":"2026-04-14","close":1683.0},{"date":"2026-04-15","close":1723.0},{"date":"2026-04-16","close":1746.0},{"date":"2026-04-17","close":1783.0},{"date":"2026-04-20","close":1782.0},{"date":"2026-04-21","close":1781.0},{"date":"2026-04-22","close":1756.0},{"date":"2026-04-23","close":1763.0},{"date":"2026-04-24","close":1762.0},{"date":"2026-04-27","close":1763.0},{"date":"2026-04-28","close":1780.0},{"date":"2026-04-29","close":1779.0},{"date":"2026-04-30","close":1777.0},{"date":"2026-05-04","close":1800.0},{"date":"2026-05-06","close":1772.0},{"date":"2026-05-07","close":1770.0},{"date":"2026-05-08","close":1779.0},{"date":"2026-05-11","close":1724.0},{"date":"2026-05-12","close":1694.0},{"date":"2026-05-13","close":1697.0},{"date":"2026-05-14","close":1732.0},{"date":"2026-05-15","close":1730.0},{"date":"2026-05-18","close":1730.0},{"date":"2026-05-19","close":1715.0},{"date":"2026-05-20","close":1679.0},{"date":"2026-05-21","close":1676.0},{"date":"2026-05-22","close":1679.0},{"date":"2026-05-26","close":1672.0},{"date":"2026-05-27","close":1607.0},{"date":"2026-05-28","close":1605.0},{"date":"2026-05-29","close":1577.0},{"date":"2026-06-01","close":1528.0},{"date":"2026-06-02","close":1629.0},{"date":"2026-06-04","close":1660.0},{"date":"2026-06-05","close":1622.0},{"date":"2026-06-08","close":1550.0},{"date":"2026-06-09","close":1583.0},{"date":"2026-06-10","close":1584.0},{"date":"2026-06-11","close":1579.0},{"date":"2026-06-12","close":1602.0},{"date":"2026-06-15","close":1626.0},{"date":"2026-06-16","close":1619.0},{"date":"2026-06-17","close":1618.0},{"date":"2026-06-18","close":1583.0},{"date":"2026-06-19","close":1540.0},{"date":"2026-06-22","close":1549.0},{"date":"2026-06-23","close":1466.0},{"date":"2026-06-24","close":1505.0},{"date":"2026-06-25","close":1505.0},{"date":"2026-06-26","close":1469.0},{"date":"2026-06-29","close":1534.0},{"date":"2026-06-30","close":1529.0},{"date":"2026-07-01","close":1528.0},{"date":"2026-07-02","close":1525.0},{"date":"2026-07-03","close":1526.0},{"date":"2026-07-06","close":1552.0},{"date":"2026-07-07","close":1544.0},{"date":"2026-07-08","close":1520.0},{"date":"2026-07-09","close":1492.0},{"date":"2026-07-10","close":1546.0},{"date":"2026-07-13","close":1540.0},{"date":"2026-07-14","close":1539.0},{"date":"2026-07-15","close":1537.0},{"date":"2026-07-16","close":1542.0},{"date":"2026-07-20","close":1510.0},{"date":"2026-07-21","close":1513.0},{"date":"2026-07-22","close":1485.0},{"date":"2026-07-23","close":1516.0},{"date":"2026-07-24","close":1508.0},{"date":"2026-07-27","close":1495.0},{"date":"2026-07-28","close":1454.0},{"date":"2026-07-29","close":1444.0},{"date":"2026-07-30","close":1450.0},{"date":"2026-07-31","close":1492.0},{"date":"2026-08-03","close":1475.0},{"date":"2026-08-04","close":1490.0},{"date":"2026-08-05","close":1486.0},{"date":"2026-08-06","close":1475.0},{"date":"2026-08-07","close":1509.0},{"date":"2026-08-10","close":1515.0},{"date":"2026-08-11","close":1538.0},{"date":"2026-08-12","close":1550.0},{"date":"2026-08-13","close":1528.0},{"date":"2026-08-14","close":1555.0},{"date":"2026-08-18","close":1551.0},{"date":"2026-08-19","close":1524.0},{"date":"2026-08-20","close":1543.0},{"date":"2026-08-21","close":1526.0},{"date":"2026-08-24","close":1534.0},{"date":"2026-08-25","close":1538.0},{"date":"2026-08-26","close":1540.0},{"date":"2026-08-27","close":1525.0},{"date":"2026-08-28","close":1527.0},{"date":"2026-08-31","close":1520.0},{"date":"2026-09-01","close":1519.0},{"date":"2026-09-02","close":1518.0},{"date":"2026-09-03","close":1530.0},{"date":"2026-09-04","close":1536.0},{"date":"2026-09-07","close":1535.0},{"date":"2026-09-08","close":1534.0},{"date":"2026-09-09","close":1534.0},{"date":"2026-09-10","close":1538.0},{"date":"2026-09-11","close":1535.0},{"date":"2026-09-14","close":1540.0},{"date":"2026-09-15","close":1556.0},{"date":"2026-09-16","close":1531.0},{"date":"2026-09-17","close":1538.0},{"date":"2026-09-18","close":1540.0},{"date":"2026-09-21","close":1534.0},{"date":"2026-09-22","close":1528.0},{"date":"2026-09-23","close":1523.0},{"date":"2026-09-28","close":1524.0},{"date":"2026-09-29","close":1514.0},{"date":"2026-09-30","close":1496.0},{"date":"2026-10-01","close":1504.0},{"date":"2026-10-02","close":1514.0},{"date":"2026-10-06","close":1508.0},{"date":"2026-10-07","close":1505.0},{"date":"2026-10-08","close":1507.0},{"date":"2026-10-12","close":1491.0},{"date":"2026-10-13","close":1474.0},{"date":"2026-10-14","close":1482.0},{"date":"2026-10-15","close":1458.0},{"date":"2026-10-16","close":1517.0},{"date":"2026-10-19","close":1508.0},{"date":"2026-10-20","close":1493.0},{"date":"2026-10-21","close":1487.0},{"date":"2026-10-22","close":1486.0},{"date":"2026-10-23","close":1454.0}],"chart_data":[{"date":"2024-10-23","open":1207,"high":1223,"low":1201,"close":1222,"volume":131770,"rsi_14":65.15,"sma_20":1374.25,"sma_60":1338.37,"sma_120":1404.2},{"date":"2024-10-24","open":1209,"high":1221,"low":1209,"close":1216,"volume":26475,"rsi_14":74.14,"sma_20":1376.25,"sma_60":1337.75,"sma_120":1403.47},{"date":"2024-10-25","open":1205,"high":1219,"low":1200,"close":1219,"volume":46433,"rsi_14":71.7,"sma_20":1377.95,"sma_60":1337.07,"sma_120":1402.82},{"date":"2024-10-28","open":1215,"high":1229,"low":1170,"close":1223,"volume":96750,"rsi_14":68.75,"sma_20":1379.45,"sma_60":1336.58,"sma_120":1402.15},{"date":"2024-10-29","open":1210,"high":1223,"low":1206,"close":1219,"volume":39562,"rsi_14":66.0,"sma_20":1380.55,"sma_60":1336.1,"sma_120":1401.54},{"date":"2024-10-30","open":1210,"high":1230,"low":1206,"close":1216,"volume":48923,"rsi_14":70.21,"sma_20":1381.55,"sma_60":1335.88,"sma_120":1400.9},{"date":"2024-10-31","open":1216,"high":1282,"low":1189,"close":1222,"volume":1191771,"rsi_14":76.04,"sma_20":1383.6,"sma_60":1336.28,"sma_120":1400.33},{"date":"2024-11-01","open":1217,"high":1221,"low":1199,"close":1215,"volume":55122,"rsi_14":70.19,"sma_20":1386.35,"sma_60":1336.6,"sma_120":1399.74},{"date":"2024-11-04","open":1211,"high":1227,"low":1209,"close":1225,"volume":92244,"rsi_14":62.65,"sma_20":1389.0,"sma_60":1337.12,"sma_120":1399.32},{"date":"2024-11-05","open":1226,"high":1239,"low":1205,"close":1239,"volume":69428,"rsi_14":64.77,"sma_20":1391.7,"sma_60":1338.63,"sma_120":1398.88},{"date":"2024-11-06","open":1228,"high":1248,"low":1210,"close":1229,"volume":181526,"rsi_14":57.58,"sma_20":1393.85,"sma_60":1342.17,"sma_120":1398.39},{"date":"2024-11-07","open":1218,"high":1228,"low":1211,"close":1222,"volume":29123,"rsi_14":51.46,"sma_20":1396.05,"sma_60":1345.13,"sma_120":1397.8},{"date":"2024-11-08","open":1220,"high":1235,"low":1206,"close":1222,"volume":32132,"rsi_14":53.0,"sma_20":1398.5,"sma_60":1347.37,"sma_120":1397.17},{"date":"2024-11-11","open":1219,"high":1219,"low":1198,"close":1218,"volume":58582,"rsi_14":52.48,"sma_20":1400.8,"sma_60":1349.85,"sma_120":1396.56},{"date":"2024-11-12","open":1204,"high":1211,"low":1159,"close":1164,"volume":112283,"rsi_14":28.57,"sma_20":1398.35,"sma_60":1350.85,"sma_120":1395.45},{"date":"2024-11-13","open":1158,"high":1173,"low":1115,"close":1124,"volume":263347,"rsi_14":22.8,"sma_20":1393.05,"sma_60":1351.17,"sma_120":1393.78},{"date":"2024-11-14","open":1113,"high":1139,"low":1103,"close":1137,"volume":218788,"rsi_14":26.96,"sma_20":1388.55,"sma_60":1351.87,"sma_120":1392.17},{"date":"2024-11-15","open":1127,"high":1158,"low":1118,"close":1158,"volume":128021,"rsi_14":33.18,"sma_20":1385.05,"sma_60":1352.53,"sma_120":1390.79},{"date":"2024-11-18","open":1146,"high":1162,"low":1139,"close":1151,"volume":64751,"rsi_14":32.74,"sma_20":1381.3,"sma_60":1352.6,"sma_120":1389.42},{"date":"2024-11-19","open":1151,"high":1167,"low":1138,"close":1158,"volume":41924,"rsi_14":35.5,"sma_20":1378.1,"sma_60":1352.9,"sma_120":1388.19},{"date":"2024-11-20","open":1148,"high":1197,"low":1146,"close":1197,"volume":180171,"rsi_14":44.61,"sma_20":1376.7,"sma_60":1353.78,"sma_120":1387.22},{"date":"2024-11-21","open":1194,"high":1194,"low":1165,"close":1184,"volume":62699,"rsi_14":43.64,"sma_20":1374.9,"sma_60":1354.4,"sma_120":1386.3},{"date":"2024-11-22","open":1175,"high":1190,"low":1169,"close":1186,"volume":56844,"rsi_14":41.51,"sma_20":1373.0,"sma_60":1355.15,"sma_120":1385.07},{"date":"2024-11-25","open":1182,"high":1189,"low":1175,"close":1184,"volume":59320,"rsi_14":37.45,"sma_20":1370.75,"sma_60":1356.02,"sma_120":1384.06},{"date":"2024-11-26","open":1180,"high":1188,"low":1159,"close":1166,"volume":193779,"rsi_14":36.15,"sma_20":1367.7,"sma_60":1356.57,"sma_120":1383.1},{"date":"2024-11-27","open":1166,"high":1168,"low":1156,"close":1162,"volume":65594,"rsi_14":36.72,"sma_20":1364.6,"sma_60":1356.52,"sma_120":1382.12},{"date":"2024-11-28","open":1159,"high":1169,"low":1142,"close":1155,"volume":75306,"rsi_14":35.61,"sma_20":1360.75,"sma_60":1356.7,"sma_120":1380.93},{"date":"2024-11-29","open":1155,"high":1155,"low":1141,"close":1153,"volume":28806,"rsi_14":35.74,"sma_20":1357.2,"sma_60":1356.77,"sma_120":1379.94},{"date":"2024-12-02","open":1135,"high":1149,"low":1116,"close":1116,"volume":127969,"rsi_14":38.68,"sma_20":1350.95,"sma_60":1356.0,"sma_120":1378.66},{"date":"2024-12-03","open":1097,"high":1148,"low":1097,"close":1148,"volume":143360,"rsi_14":55.98,"sma_20":1345.75,"sma_60":1355.78,"sma_120":1377.66},{"date":"2024-12-04","open":1136,"high":1145,"low":1122,"close":1133,"volume":43621,"rsi_14":48.95,"sma_20":1340.25,"sma_60":1355.35,"sma_120":1376.22},{"date":"2024-12-05","open":1132,"high":1142,"low":1114,"close":1128,"volume":126014,"rsi_14":42.01,"sma_20":1334.85,"sma_60":1355.45,"sma_120":1374.62},{"date":"2024-12-06","open":1121,"high":1128,"low":1094,"close":1099,"volume":100320,"rsi_14":37.7,"sma_20":1327.8,"sma_60":1355.02,"sma_120":1372.57},{"date":"2024-12-09","open":1093,"high":1093,"low":1031,"close":1047,"volume":285347,"rsi_14":28.47,"sma_20":1318.0,"sma_60":1354.0,"sma_120":1370.13},{"date":"2024-12-10","open":1046,"high":1087,"low":1046,"close":1084,"volume":100838,"rsi_14":27.74,"sma_20":1313.4,"sma_60":1353.75,"sma_120":1367.54},{"date":"2024-12-11","open":1084,"high":1132,"low":1084,"close":1127,"volume":123829,"rsi_14":39.88,"sma_20":1313.55,"sma_60":1354.33,"sma_120":1365.54},{"date":"2024-12-12","open":1116,"high":1135,"low":1113,"close":1121,"volume":94293,"rsi_14":38.79,"sma_20":1312.65,"sma_60":1354.53,"sma_120":1363.61},{"date":"2024-12-13","open":1121,"high":1158,"low":1115,"close":1158,"volume":117969,"rsi_14":45.95,"sma_20":1312.65,"sma_60":1354.67,"sma_120":1362.28},{"date":"2024-12-16","open":1152,"high":1165,"low":1145,"close":1149,"volume":71711,"rsi_14":47.35,"sma_20":1312.55,"sma_60":1354.45,"sma_120":1360.82},{"date":"2024-12-17","open":1150,"high":1162,"low":1141,"close":1157,"volume":119826,"rsi_14":49.18,"sma_20":1312.5,"sma_60":1354.23,"sma_120":1359.58},{"date":"2024-12-18","open":1144,"high":1157,"low":1142,"close":1149,"volume":52912,"rsi_14":49.04,"sma_20":1309.75,"sma_60":1353.57,"sma_120":1358.53},{"date":"2024-12-19","open":1132,"high":1141,"low":1123,"close":1126,"volume":68250,"rsi_14":46.02,"sma_20":1306.4,"sma_60":1352.52,"sma_120":1357.2},{"date":"2024-12-20","open":1124,"high":1142,"low":1106,"close":1113,"volume":75270,"rsi_14":49.45,"sma_20":1302.2,"sma_60":1351.05,"sma_120":1355.68},{"date":"2024-12-23","open":1116,"high":1130,"low":1116,"close":1123,"volume":77880,"rsi_14":45.7,"sma_20":1298.7,"sma_60":1349.63,"sma_120":1354.27},{"date":"2024-12-24","open":1123,"high":1133,"low":1109,"close":1114,"volume":232365,"rsi_14":46.67,"sma_20":1295.7,"sma_60":1347.98,"sma_120":1352.75},{"date":"2024-12-26","open":1115,"high":1132,"low":1113,"close":1123,"volume":107392,"rsi_14":49.25,"sma_20":1293.45,"sma_60":1346.53,"sma_120":1351.4},{"date":"2024-12-27","open":1155,"high":1189,"low":1153,"close":1154,"volume":86794,"rsi_14":48.67,"sma_20":1289.75,"sma_60":1344.7,"sma_120":1349.85},{"date":"2024-12-30","open":1165,"high":1165,"low":1143,"close":1150,"volume":61160,"rsi_14":58.1,"sma_20":1286.0,"sma_60":1343.18,"sma_120":1348.37},{"date":"2025-01-02","open":1150,"high":1165,"low":1145,"close":1158,"volume":30968,"rsi_14":52.59,"sma_20":1284.8,"sma_60":1341.58,"sma_120":1346.88},{"date":"2025-01-03","open":1153,"high":1174,"low":1153,"close":1169,"volume":38444,"rsi_14":44.39,"sma_20":1282.35,"sma_60":1339.93,"sma_120":1345.58},{"date":"2025-01-06","open":1162,"high":1190,"low":1162,"close":1183,"volume":55530,"rsi_14":49.33,"sma_20":1281.55,"sma_60":1338.55,"sma_120":1344.2},{"date":"2025-01-07","open":1183,"high":1193,"low":1175,"close":1178,"volume":40958,"rsi_14":36.56,"sma_20":1280.8,"sma_60":1337.23,"sma_120":1342.78},{"date":"2025-01-08","open":1173,"high":1183,"low":1167,"close":1172,"volume":66718,"rsi_14":37.16,"sma_20":1281.35,"sma_60":1335.88,"sma_120":1341.25},{"date":"2025-01-09","open":1169,"high":1171,"low":1155,"close":1164,"volume":57080,"rsi_14":32.24,"sma_20":1284.4,"sma_60":1334.4,"sma_120":1339.57},{"date":"2025-01-10","open":1159,"high":1174,"low":1151,"close":1169,"volume":30723,"rsi_14":36.11,"sma_20":1285.65,"sma_60":1332.47,"sma_120":1337.99},{"date":"2025-01-13","open":1169,"high":1178,"low":1160,"close":1169,"volume":70074,"rsi_14":42.48,"sma_20":1284.45,"sma_60":1330.35,"sma_120":1336.27},{"date":"2025-01-14","open":1166,"high":1179,"low":1161,"close":1179,"volume":41808,"rsi_14":51.01,"sma_20":1284.1,"sma_60":1328.43,"sma_120":1334.72},{"date":"2025-01-15","open":1165,"high":1179,"low":1165,"close":1177,"volume":24334,"rsi_14":45.71,"sma_20":1281.5,"sma_60":1326.4,"sma_120":1333.24},{"date":"2025-01-16","open":1174,"high":1186,"low":1174,"close":1178,"volume":80640,"rsi_14":50.38,"sma_20":1279.5,"sma_60":1324.45,"sma_120":1332.01},{"date":"2025-01-17","open":1178,"high":1183,"low":1172,"close":1178,"volume":25161,"rsi_14":45.45,"sma_20":1277.0,"sma_60":1322.53,"sma_120":1330.64},{"date":"2025-01-20","open":1180,"high":1198,"low":1178,"close":1186,"volume":41617,"rsi_14":68.82,"sma_20":1275.4,"sma_60":1320.62,"sma_120":1329.49},{"date":"2025-01-21","open":1185,"high":1194,"low":1180,"close":1188,"volume":26527,"rsi_14":72.53,"sma_20":1275.25,"sma_60":1318.85,"sma_120":1328.3},{"date":"2025-01-22","open":1190,"high":1194,"low":1166,"close":1189,"volume":44101,"rsi_14":69.88,"sma_20":1275.9,"sma_60":1317.03,"sma_120":1327.05},{"date":"2025-01-23","open":1177,"high":1186,"low":1172,"close":1176,"volume":47971,"rsi_14":54.12,"sma_20":1275.25,"sma_60":1314.9,"sma_120":1325.74},{"date":"2025-01-24","open":1175,"high":1185,"low":1170,"close":1176,"volume":56551,"rsi_14":44.29,"sma_20":1275.15,"sma_60":1312.85,"sma_120":1324.47},{"date":"2025-01-31","open":1172,"high":1176,"low":1166,"close":1169,"volume":55487,"rsi_14":43.06,"sma_20":1274.15,"sma_60":1310.73,"sma_120":1323.31},{"date":"2025-02-03","open":1169,"high":1169,"low":1146,"close":1151,"volume":107979,"rsi_14":36.47,"sma_20":1274.0,"sma_60":1308.17,"sma_120":1322.22},{"date":"2025-02-04","open":1151,"high":1171,"low":1151,"close":1167,"volume":71011,"rsi_14":52.13,"sma_20":1274.95,"sma_60":1306.05,"sma_120":1321.33},{"date":"2025-02-05","open":1160,"high":1188,"low":1160,"close":1184,"volume":72163,"rsi_14":57.55,"sma_20":1276.35,"sma_60":1304.03,"sma_120":1320.58},{"date":"2025-02-06","open":1185,"high":1192,"low":1183,"close":1188,"volume":68760,"rsi_14":59.09,"sma_20":1277.35,"sma_60":1301.82,"sma_120":1320.22},{"date":"2025-02-07","open":1177,"high":1189,"low":1173,"close":1187,"volume":54909,"rsi_14":54.0,"sma_20":1277.55,"sma_60":1299.78,"sma_120":1320.97},{"date":"2025-02-10","open":1185,"high":1185,"low":1171,"close":1178,"volume":21266,"rsi_14":50.47,"sma_20":1277.5,"sma_60":1297.72,"sma_120":1321.42},{"date":"2025-02-11","open":1176,"high":1183,"low":1168,"close":1183,"volume":43454,"rsi_14":52.25,"sma_20":1278.1,"sma_60":1295.75,"sma_120":1321.56},{"date":"2025-02-12","open":1183,"high":1183,"low":1173,"close":1176,"volume":47252,"rsi_14":49.15,"sma_20":1278.75,"sma_60":1293.72,"sma_120":1321.78},{"date":"2025-02-13","open":1176,"high":1190,"low":1169,"close":1176,"volume":75835,"rsi_14":44.95,"sma_20":1279.1,"sma_60":1292.72,"sma_120":1321.78},{"date":"2025-02-14","open":1176,"high":1184,"low":1168,"close":1175,"volume":45173,"rsi_14":43.52,"sma_20":1279.4,"sma_60":1292.47,"sma_120":1321.82},{"date":"2025-02-17","open":1174,"high":1204,"low":1174,"close":1204,"volume":122741,"rsi_14":56.12,"sma_20":1280.75,"sma_60":1292.5,"sma_120":1322.18},{"date":"2025-02-18","open":1201,"high":1203,"low":1192,"close":1201,"volume":61427,"rsi_14":60.94,"sma_20":1282.1,"sma_60":1292.08,"sma_120":1322.31},{"date":"2025-02-19","open":1201,"high":1201,"low":1183,"close":1188,"volume":167039,"rsi_14":54.55,"sma_20":1282.6,"sma_60":1291.55,"sma_120":1322.08},{"date":"2025-02-20","open":1190,"high":1193,"low":1188,"close":1192,"volume":472969,"rsi_14":58.87,"sma_20":1283.4,"sma_60":1290.97,"sma_120":1321.93},{"date":"2025-02-21","open":1237,"high":1238,"low":1206,"close":1215,"volume":612237,"rsi_14":73.97,"sma_20":1285.0,"sma_60":1290.05,"sma_120":1321.92},{"date":"2025-02-24","open":1204,"high":1225,"low":1191,"close":1213,"volume":124780,"rsi_14":69.23,"sma_20":1286.4,"sma_60":1289.35,"sma_120":1321.88},{"date":"2025-02-25","open":1208,"high":1225,"low":1194,"close":1208,"volume":110227,"rsi_14":61.02,"sma_20":1287.45,"sma_60":1288.52,"sma_120":1321.83},{"date":"2025-02-26","open":1207,"high":1234,"low":1200,"close":1234,"volume":220153,"rsi_14":67.61,"sma_20":1290.6,"sma_60":1288.18,"sma_120":1322.1},{"date":"2025-02-27","open":1225,"high":1233,"low":1210,"close":1225,"volume":147574,"rsi_14":63.58,"sma_20":1293.25,"sma_60":1288.03,"sma_120":1322.3},{"date":"2025-02-28","open":1218,"high":1218,"low":1196,"close":1203,"volume":96832,"rsi_14":58.54,"sma_20":1295.1,"sma_60":1287.57,"sma_120":1322.04},{"date":"2025-03-04","open":1200,"high":1204,"low":1188,"close":1202,"volume":77931,"rsi_14":56.6,"sma_20":1297.9,"sma_60":1287.22,"sma_120":1321.96},{"date":"2025-03-05","open":1191,"high":1209,"low":1188,"close":1206,"volume":22920,"rsi_14":60.65,"sma_20":1300.0,"sma_60":1286.98,"sma_120":1321.88},{"date":"2025-03-06","open":1206,"high":1216,"low":1202,"close":1202,"volume":35800,"rsi_14":59.12,"sma_20":1301.0,"sma_60":1287.38,"sma_120":1321.69},{"date":"2025-03-07","open":1213,"high":1213,"low":1190,"close":1195,"volume":43930,"rsi_14":56.63,"sma_20":1301.4,"sma_60":1287.03,"sma_120":1321.41},{"date":"2025-03-10","open":1197,"high":1211,"low":1188,"close":1211,"volume":73670,"rsi_14":52.32,"sma_20":1302.7,"sma_60":1287.27,"sma_120":1321.31},{"date":"2025-03-11","open":1211,"high":1213,"low":1202,"close":1211,"volume":54231,"rsi_14":53.38,"sma_20":1304.5,"sma_60":1287.6,"sma_120":1321.53},{"date":"2025-03-12","open":1206,"high":1217,"low":1202,"close":1213,"volume":61389,"rsi_14":60.29,"sma_20":1306.15,"sma_60":1288.53,"sma_120":1321.78},{"date":"2025-03-13","open":1207,"high":1220,"low":1207,"close":1213,"volume":33547,"rsi_14":58.78,"sma_20":1308.2,"sma_60":1290.45,"sma_120":1322.22},{"date":"2025-03-14","open":1213,"high":1221,"low":1211,"close":1218,"volume":125468,"rsi_14":51.35,"sma_20":1310.5,"sma_60":1291.75,"sma_120":1322.75},{"date":"2025-03-17","open":1222,"high":1228,"low":1215,"close":1228,"volume":108479,"rsi_14":56.67,"sma_20":1313.4,"sma_60":1292.42,"sma_120":1323.38},{"date":"2025-03-18","open":1229,"high":1230,"low":1211,"close":1215,"volume":79356,"rsi_14":53.12,"sma_20":1314.0,"sma_60":1292.95,"sma_120":1323.74},{"date":"2025-03-19","open":1215,"high":1228,"low":1213,"close":1214,"volume":57139,"rsi_14":39.6,"sma_20":1314.7,"sma_60":1292.77,"sma_120":1323.72},{"date":"2025-03-20","open":1211,"high":1229,"low":1211,"close":1213,"volume":18059,"rsi_14":43.48,"sma_20":1316.1,"sma_60":1292.73,"sma_120":1323.59},{"date":"2025-03-21","open":1214,"high":1224,"low":1205,"close":1219,"volume":59979,"rsi_14":61.33,"sma_20":1317.55,"sma_60":1292.65,"sma_120":1323.44},{"date":"2025-03-24","open":1211,"high":1220,"low":1211,"close":1212,"volume":51710,"rsi_14":56.1,"sma_20":1317.35,"sma_60":1292.58,"sma_120":1323.08},{"date":"2025-03-25","open":1212,"high":1228,"low":1212,"close":1213,"volume":132959,"rsi_14":55.0,"sma_20":1317.35,"sma_60":1293.0,"sma_120":1322.76},{"date":"2025-03-26","open":1211,"high":1218,"low":1208,"close":1208,"volume":41497,"rsi_14":53.66,"sma_20":1317.35,"sma_60":1293.57,"sma_120":1322.31},{"date":"2025-03-27","open":1201,"high":1219,"low":1201,"close":1206,"volume":43380,"rsi_14":57.89,"sma_20":1315.85,"sma_60":1293.9,"sma_120":1321.77},{"date":"2025-03-28","open":1217,"high":1217,"low":1201,"close":1211,"volume":61304,"rsi_14":50.0,"sma_20":1315.1,"sma_60":1294.5,"sma_120":1321.24},{"date":"2025-03-31","open":1204,"high":1210,"low":1194,"close":1205,"volume":63432,"rsi_14":45.71,"sma_20":1315.2,"sma_60":1294.82,"sma_120":1320.67},{"date":"2025-04-01","open":1195,"high":1220,"low":1195,"close":1219,"volume":107696,"rsi_14":53.66,"sma_20":1316.1,"sma_60":1296.0,"sma_120":1320.35},{"date":"2025-04-02","open":1219,"high":1236,"low":1212,"close":1231,"volume":162273,"rsi_14":60.0,"sma_20":1317.45,"sma_60":1297.47,"sma_120":1320.33},{"date":"2025-04-03","open":1229,"high":1252,"low":1217,"close":1250,"volume":220130,"rsi_14":65.77,"sma_20":1320.05,"sma_60":1299.13,"sma_120":1320.36},{"date":"2025-04-04","open":1239,"high":1255,"low":1232,"close":1250,"volume":83187,"rsi_14":62.0,"sma_20":1323.05,"sma_60":1300.6,"sma_120":1320.27},{"date":"2025-04-07","open":1234,"high":1234,"low":1209,"close":1220,"volume":89069,"rsi_14":52.1,"sma_20":1323.55,"sma_60":1301.27,"sma_120":1319.91},{"date":"2025-04-08","open":1232,"high":1251,"low":1215,"close":1243,"volume":163972,"rsi_14":60.84,"sma_20":1325.3,"sma_60":1302.43,"sma_120":1319.83},{"date":"2025-04-09","open":1233,"high":1242,"low":1212,"close":1236,"volume":78575,"rsi_14":58.0,"sma_20":1326.5,"sma_60":1303.58,"sma_120":1319.73},{"date":"2025-04-10","open":1242,"high":1284,"low":1237,"close":1284,"volume":386543,"rsi_14":68.02,"sma_20":1330.35,"sma_60":1305.77,"sma_120":1320.08},{"date":"2025-04-11","open":1273,"high":1287,"low":1244,"close":1283,"volume":204724,"rsi_14":70.53,"sma_20":1333.9,"sma_60":1307.83,"sma_120":1320.15},{"date":"2025-04-14","open":1286,"high":1288,"low":1267,"close":1282,"volume":145847,"rsi_14":69.47,"sma_20":1336.8,"sma_60":1309.87,"sma_120":1320.11},{"date":"2025-04-15","open":1282,"high":1292,"low":1275,"close":1285,"volume":102357,"rsi_14":72.34,"sma_20":1340.6,"sma_60":1311.78,"sma_120":1320.11},{"date":"2025-04-16","open":1285,"high":1285,"low":1263,"close":1277,"volume":100292,"rsi_14":69.74,"sma_20":1344.0,"sma_60":1313.6,"sma_120":1320.0},{"date":"2025-04-17","open":1266,"high":1289,"low":1266,"close":1281,"volume":95920,"rsi_14":69.59,"sma_20":1347.65,"sma_60":1315.45,"sma_120":1319.95},{"date":"2025-04-18","open":1287,"high":1299,"low":1272,"close":1298,"volume":109852,"rsi_14":74.4,"sma_20":1351.95,"sma_60":1317.63,"sma_120":1320.08},{"date":"2025-04-21","open":1299,"high":1328,"low":1294,"close":1316,"volume":281976,"rsi_14":74.88,"sma_20":1357.6,"sma_60":1319.98,"sma_120":1320.3},{"date":"2025-04-22","open":1310,"high":1316,"low":1298,"close":1312,"volume":241787,"rsi_14":71.78,"sma_20":1362.95,"sma_60":1322.23,"sma_120":1320.54},{"date":"2025-04-23","open":1313,"high":1329,"low":1313,"close":1320,"volume":255081,"rsi_14":70.0,"sma_20":1369.05,"sma_60":1324.62,"sma_120":1320.83},{"date":"2025-04-24","open":1321,"high":1322,"low":1297,"close":1316,"volume":208643,"rsi_14":68.21,"sma_20":1375.0,"sma_60":1327.15,"sma_120":1321.03},{"date":"2025-04-25","open":1316,"high":1319,"low":1303,"close":1313,"volume":66382,"rsi_14":80.61,"sma_20":1380.55,"sma_60":1329.63,"sma_120":1321.24},{"date":"2025-04-28","open":1312,"high":1312,"low":1283,"close":1286,"volume":134583,"rsi_14":63.91,"sma_20":1384.95,"sma_60":1331.75,"sma_120":1321.24},{"date":"2025-04-29","open":1286,"high":1306,"low":1286,"close":1306,"volume":52463,"rsi_14":70.88,"sma_20":1389.65,"sma_60":1334.55,"sma_120":1321.36},{"date":"2025-04-30","open":1306,"high":1306,"low":1276,"close":1298,"volume":54544,"rsi_14":55.47,"sma_20":1393.3,"sma_60":1336.92,"sma_120":1321.48},{"date":"2025-05-02","open":1294,"high":1312,"low":1289,"close":1307,"volume":167706,"rsi_14":58.9,"sma_20":1396.4,"sma_60":1339.15,"sma_120":1321.59},{"date":"2025-05-07","open":1307,"high":1321,"low":1305,"close":1321,"volume":139858,"rsi_14":63.52,"sma_20":1400.25,"sma_60":1341.57,"sma_120":1321.69},{"date":"2025-05-08","open":1317,"high":1328,"low":1312,"close":1328,"volume":120789,"rsi_14":64.2,"sma_20":1406.1,"sma_60":1344.12,"sma_120":1321.95},{"date":"2025-05-09","open":1328,"high":1328,"low":1314,"close":1326,"volume":54485,"rsi_14":67.1,"sma_20":1410.6,"sma_60":1346.8,"sma_120":1322.26},{"date":"2025-05-12","open":1327,"high":1352,"low":1321,"close":1351,"volume":247381,"rsi_14":71.35,"sma_20":1416.85,"sma_60":1349.83,"sma_120":1322.79},{"date":"2025-05-13","open":1353,"high":1384,"low":1349,"close":1384,"volume":466962,"rsi_14":73.85,"sma_20":1422.25,"sma_60":1353.6,"sma_120":1323.66},{"date":"2025-05-14","open":1381,"high":1422,"low":1381,"close":1422,"volume":440719,"rsi_14":76.5,"sma_20":1429.75,"sma_60":1358.05,"sma_120":1325.38},{"date":"2025-05-15","open":1422,"high":1426,"low":1408,"close":1420,"volume":382967,"rsi_14":77.21,"sma_20":1437.25,"sma_60":1362.48,"sma_120":1327.47},{"date":"2025-05-16","open":1352,"high":1376,"low":1344,"close":1352,"volume":679143,"rsi_14":56.27,"sma_20":1440.9,"sma_60":1365.17,"sma_120":1328.83},{"date":"2025-05-19","open":1354,"high":1376,"low":1335,"close":1352,"volume":265185,"rsi_14":57.09,"sma_20":1444.95,"sma_60":1367.88,"sma_120":1329.98},{"date":"2025-05-20","open":1352,"high":1356,"low":1317,"close":1332,"volume":103650,"rsi_14":53.58,"sma_20":1447.75,"sma_60":1370.5,"sma_120":1331.03},{"date":"2025-05-21","open":1335,"high":1352,"low":1329,"close":1352,"volume":79373,"rsi_14":62.46,"sma_20":1450.65,"sma_60":1373.38,"sma_120":1332.17},{"date":"2025-05-22","open":1352,"high":1356,"low":1330,"close":1348,"volume":80375,"rsi_14":58.58,"sma_20":1452.4,"sma_60":1375.78,"sma_120":1332.92},{"date":"2025-05-23","open":1341,"high":1351,"low":1326,"close":1335,"volume":134271,"rsi_14":57.3,"sma_20":1453.65,"sma_60":1377.98,"sma_120":1333.67},{"date":"2025-05-26","open":1337,"high":1351,"low":1331,"close":1337,"volume":44405,"rsi_14":56.02,"sma_20":1454.55,"sma_60":1380.32,"sma_120":1334.42},{"date":"2025-05-27","open":1338,"high":1339,"low":1323,"close":1325,"volume":75950,"rsi_14":50.76,"sma_20":1455.05,"sma_60":1381.97,"sma_120":1335.08},{"date":"2025-05-28","open":1340,"high":1342,"low":1321,"close":1335,"volume":120261,"rsi_14":51.49,"sma_20":1456.25,"sma_60":1383.97,"sma_120":1336.0},{"date":"2025-05-29","open":1335,"high":1366,"low":1335,"close":1365,"volume":216845,"rsi_14":57.19,"sma_20":1460.55,"sma_60":1386.9,"sma_120":1337.23},{"date":"2025-05-30","open":1365,"high":1365,"low":1343,"close":1350,"volume":122694,"rsi_14":49.83,"sma_20":1462.95,"sma_60":1389.57,"sma_120":1338.39},{"date":"2025-06-02","open":1343,"high":1353,"low":1325,"close":1337,"volume":119756,"rsi_14":40.45,"sma_20":1465.05,"sma_60":1391.93,"sma_120":1339.46},{"date":"2025-06-04","open":1337,"high":1375,"low":1337,"close":1373,"volume":201079,"rsi_14":40.0,"sma_20":1468.6,"sma_60":1395.02,"sma_120":1341.2},{"date":"2025-06-05","open":1372,"high":1381,"low":1362,"close":1376,"volume":188639,"rsi_14":41.2,"sma_20":1471.6,"sma_60":1398.3,"sma_120":1342.67},{"date":"2025-06-09","open":1377,"high":1392,"low":1375,"close":1386,"volume":156039,"rsi_14":58.82,"sma_20":1474.75,"sma_60":1401.47,"sma_120":1344.37},{"date":"2025-06-10","open":1385,"high":1386,"low":1370,"close":1370,"volume":282475,"rsi_14":54.55,"sma_20":1477.15,"sma_60":1404.35,"sma_120":1345.97},{"date":"2025-06-11","open":1372,"high":1377,"low":1362,"close":1370,"volume":105444,"rsi_14":60.3,"sma_20":1478.2,"sma_60":1407.18,"sma_120":1347.86},{"date":"2025-06-12","open":1372,"high":1372,"low":1357,"close":1361,"volume":145512,"rsi_14":52.66,"sma_20":1476.95,"sma_60":1409.85,"sma_120":1350.15},{"date":"2025-06-13","open":1361,"high":1361,"low":1314,"close":1331,"volume":312278,"rsi_14":45.83,"sma_20":1472.05,"sma_60":1411.9,"sma_120":1351.83},{"date":"2025-06-16","open":1331,"high":1358,"low":1316,"close":1358,"volume":168662,"rsi_14":55.41,"sma_20":1468.7,"sma_60":1414.25,"sma_120":1353.33},{"date":"2025-06-17","open":1358,"high":1367,"low":1340,"close":1359,"volume":183883,"rsi_14":55.22,"sma_20":1469.05,"sma_60":1416.85,"sma_120":1354.9},{"date":"2025-06-18","open":1357,"high":1357,"low":1342,"close":1349,"volume":95759,"rsi_14":55.7,"sma_20":1468.9,"sma_60":1419.28,"sma_120":1356.03},{"date":"2025-06-19","open":1349,"high":1364,"low":1349,"close":1363,"volume":222555,"rsi_14":56.47,"sma_20":1470.55,"sma_60":1421.98,"sma_120":1357.36},{"date":"2025-06-20","open":1364,"high":1387,"low":1353,"close":1387,"volume":187278,"rsi_14":55.31,"sma_20":1472.5,"sma_60":1425.03,"sma_120":1358.84},{"date":"2025-06-23","open":1374,"high":1380,"low":1365,"close":1375,"volume":155242,"rsi_14":56.05,"sma_20":1473.95,"sma_60":1427.98,"sma_120":1360.28},{"date":"2025-06-24","open":1375,"high":1382,"low":1371,"close":1381,"volume":173551,"rsi_14":61.11,"sma_20":1476.45,"sma_60":1431.02,"sma_120":1362.01},{"date":"2025-06-25","open":1381,"high":1386,"low":1369,"close":1376,"volume":92648,"rsi_14":51.1,"sma_20":1478.6,"sma_60":1434.07,"sma_120":1363.82},{"date":"2025-06-26","open":1380,"high":1381,"low":1338,"close":1355,"volume":192765,"rsi_14":44.28,"sma_20":1480.25,"sma_60":1436.77,"sma_120":1365.33},{"date":"2025-06-27","open":1355,"high":1362,"low":1344,"close":1362,"volume":175761,"rsi_14":43.43,"sma_20":1481.7,"sma_60":1439.5,"sma_120":1367.0},{"date":"2025-06-30","open":1362,"high":1401,"low":1361,"close":1398,"volume":317217,"rsi_14":56.82,"sma_20":1483.45,"sma_60":1442.98,"sma_120":1368.9},{"date":"2025-07-01","open":1398,"high":1428,"low":1393,"close":1419,"volume":378293,"rsi_14":60.91,"sma_20":1487.2,"sma_60":1446.6,"sma_120":1371.3},{"date":"2025-07-02","open":1419,"high":1421,"low":1375,"close":1411,"volume":124734,"rsi_14":61.41,"sma_20":1491.25,"sma_60":1449.87,"sma_120":1373.67},{"date":"2025-07-03","open":1413,"high":1426,"low":1403,"close":1408,"volume":174417,"rsi_14":69.48,"sma_20":1493.15,"sma_60":1452.72,"sma_120":1375.92},{"date":"2025-07-04","open":1409,"high":1423,"low":1387,"close":1407,"volume":129178,"rsi_14":64.32,"sma_20":1494.8,"sma_60":1455.55,"sma_120":1378.08},{"date":"2025-07-07","open":1408,"high":1422,"low":1395,"close":1410,"volume":374545,"rsi_14":64.71,"sma_20":1496.1,"sma_60":1458.98,"sma_120":1380.12},{"date":"2025-07-08","open":1407,"high":1422,"low":1398,"close":1418,"volume":132640,"rsi_14":70.27,"sma_20":1498.7,"sma_60":1462.15,"sma_120":1382.29},{"date":"2025-07-09","open":1420,"high":1445,"low":1410,"close":1444,"volume":292034,"rsi_14":72.22,"sma_20":1502.7,"sma_60":1465.92,"sma_120":1384.75},{"date":"2025-07-10","open":1445,"high":1451,"low":1430,"close":1450,"volume":283677,"rsi_14":69.1,"sma_20":1507.55,"sma_60":1468.92,"sma_120":1387.34},{"date":"2025-07-11","open":1450,"high":1459,"low":1433,"close":1441,"volume":173988,"rsi_14":70.69,"sma_20":1513.5,"sma_60":1471.77,"sma_120":1389.8},{"date":"2025-07-14","open":1439,"high":1465,"low":1435,"close":1450,"volume":324651,"rsi_14":71.19,"sma_20":1518.5,"sma_60":1474.82,"sma_120":1392.34},{"date":"2025-07-15","open":1448,"high":1460,"low":1434,"close":1451,"volume":267663,"rsi_14":73.41,"sma_20":1523.5,"sma_60":1477.82,"sma_120":1394.8},{"date":"2025-07-16","open":1464,"high":1464,"low":1417,"close":1435,"volume":147852,"rsi_14":76.05,"sma_20":1528.2,"sma_60":1480.68,"sma_120":1397.14},{"date":"2025-07-17","open":1431,"high":1434,"low":1407,"close":1433,"volume":175986,"rsi_14":73.62,"sma_20":1532.0,"sma_60":1483.43,"sma_120":1399.44},{"date":"2025-07-18","open":1423,"high":1429,"low":1399,"close":1424,"volume":147268,"rsi_14":60.9,"sma_20":1534.0,"sma_60":1485.72,"sma_120":1401.67},{"date":"2025-07-21","open":1424,"high":1424,"low":1393,"close":1396,"volume":122220,"rsi_14":41.13,"sma_20":1535.15,"sma_60":1487.17,"sma_120":1403.58},{"date":"2025-07-22","open":1396,"high":1406,"low":1372,"close":1395,"volume":130668,"rsi_14":43.28,"sma_20":1535.9,"sma_60":1488.67,"sma_120":1405.45},{"date":"2025-07-23","open":1396,"high":1399,"low":1364,"close":1375,"volume":197690,"rsi_14":38.16,"sma_20":1535.8,"sma_60":1489.65,"sma_120":1407.13},{"date":"2025-07-24","open":1375,"high":1387,"low":1352,"close":1365,"volume":147791,"rsi_14":36.02,"sma_20":1536.35,"sma_60":1490.55,"sma_120":1408.85},{"date":"2025-07-25","open":1367,"high":1387,"low":1366,"close":1376,"volume":109931,"rsi_14":39.41,"sma_20":1537.15,"sma_60":1491.7,"sma_120":1410.67},{"date":"2025-07-28","open":1376,"high":1386,"low":1351,"close":1373,"volume":116661,"rsi_14":35.15,"sma_20":1535.8,"sma_60":1493.27,"sma_120":1412.51},{"date":"2025-07-29","open":1373,"high":1394,"low":1357,"close":1388,"volume":133079,"rsi_14":30.52,"sma_20":1534.15,"sma_60":1494.77,"sma_120":1414.66},{"date":"2025-07-30","open":1388,"high":1396,"low":1375,"close":1388,"volume":207240,"rsi_14":27.21,"sma_20":1532.9,"sma_60":1496.4,"sma_120":1416.66},{"date":"2025-07-31","open":1392,"high":1413,"low":1385,"close":1388,"volume":234197,"rsi_14":29.2,"sma_20":1531.85,"sma_60":1497.87,"sma_120":1418.51},{"date":"2025-08-01","open":1389,"high":1389,"low":1342,"close":1356,"volume":206469,"rsi_14":18.52,"sma_20":1529.1,"sma_60":1498.5,"sma_120":1420.03},{"date":"2025-08-04","open":1358,"high":1364,"low":1338,"close":1362,"volume":146140,"rsi_14":20.96,"sma_20":1526.5,"sma_60":1499.12,"sma_120":1421.62},{"date":"2025-08-05","open":1363,"high":1377,"low":1361,"close":1374,"volume":71355,"rsi_14":29.45,"sma_20":1524.1,"sma_60":1499.98,"sma_120":1423.39},{"date":"2025-08-06","open":1363,"high":1406,"low":1360,"close":1406,"volume":178068,"rsi_14":42.56,"sma_20":1522.05,"sma_60":1500.98,"sma_120":1425.41},{"date":"2025-08-07","open":1400,"high":1411,"low":1399,"close":1407,"volume":97895,"rsi_14":44.92,"sma_20":1519.7,"sma_60":1501.4,"sma_120":1427.5},{"date":"2025-08-08","open":1409,"high":1415,"low":1395,"close":1409,"volume":103708,"rsi_14":54.43,"sma_20":1517.95,"sma_60":1501.17,"sma_120":1429.61},{"date":"2025-08-11","open":1404,"high":1411,"low":1383,"close":1405,"volume":114068,"rsi_14":53.42,"sma_20":1515.5,"sma_60":1500.9,"sma_120":1431.69},{"date":"2025-08-12","open":1401,"high":1411,"low":1396,"close":1403,"volume":66348,"rsi_14":60.99,"sma_20":1512.9,"sma_60":1501.82,"sma_120":1433.49},{"date":"2025-08-13","open":1403,"high":1439,"low":1403,"close":1431,"volume":394204,"rsi_14":72.05,"sma_20":1512.65,"sma_60":1503.25,"sma_120":1435.57},{"date":"2025-08-14","open":1431,"high":1431,"low":1410,"close":1422,"volume":121949,"rsi_14":65.41,"sma_20":1512.05,"sma_60":1504.87,"sma_120":1437.68},{"date":"2025-08-18","open":1418,"high":1418,"low":1379,"close":1380,"volume":124050,"rsi_14":52.0,"sma_20":1509.65,"sma_60":1505.38,"sma_120":1439.38},{"date":"2025-08-19","open":1380,"high":1438,"low":1378,"close":1433,"volume":221711,"rsi_14":60.0,"sma_20":1511.65,"sma_60":1506.92,"sma_120":1441.35},{"date":"2025-08-20","open":1431,"high":1447,"low":1409,"close":1445,"volume":237535,"rsi_14":62.2,"sma_20":1514.4,"sma_60":1508.92,"sma_120":1443.45},{"date":"2025-08-21","open":1445,"high":1493,"low":1440,"close":1491,"volume":597279,"rsi_14":68.32,"sma_20":1520.7,"sma_60":1511.7,"sma_120":1446.01},{"date":"2025-08-22","open":1487,"high":1516,"low":1482,"close":1506,"volume":666668,"rsi_14":78.6,"sma_20":1528.35,"sma_60":1514.98,"sma_120":1448.47},{"date":"2025-08-25","open":1503,"high":1515,"low":1488,"close":1503,"volume":351304,"rsi_14":77.03,"sma_20":1535.2,"sma_60":1518.02,"sma_120":1450.99},{"date":"2025-08-26","open":1502,"high":1507,"low":1481,"close":1498,"volume":474718,"rsi_14":74.55,"sma_20":1542.0,"sma_60":1520.42,"sma_120":1453.66},{"date":"2025-08-27","open":1484,"high":1496,"low":1459,"close":1478,"volume":267258,"rsi_14":64.89,"sma_20":1546.85,"sma_60":1522.73,"sma_120":1456.15},{"date":"2025-08-28","open":1478,"high":1502,"low":1464,"close":1483,"volume":382654,"rsi_14":65.54,"sma_20":1552.0,"sma_60":1525.38,"sma_120":1458.66},{"date":"2025-08-29","open":1483,"high":1491,"low":1448,"close":1475,"volume":193975,"rsi_14":63.14,"sma_20":1556.7,"sma_60":1527.23,"sma_120":1461.12},{"date":"2025-09-01","open":1473,"high":1478,"low":1440,"close":1443,"volume":222916,"rsi_14":56.72,"sma_20":1561.4,"sma_60":1528.43,"sma_120":1463.37},{"date":"2025-09-02","open":1451,"high":1452,"low":1435,"close":1444,"volume":102184,"rsi_14":57.24,"sma_20":1565.85,"sma_60":1529.48,"sma_120":1465.47},{"date":"2025-09-03","open":1436,"high":1445,"low":1414,"close":1433,"volume":108335,"rsi_14":50.35,"sma_20":1569.05,"sma_60":1530.62,"sma_120":1467.48},{"date":"2025-09-04","open":1433,"high":1445,"low":1419,"close":1445,"volume":77897,"rsi_14":54.48,"sma_20":1571.2,"sma_60":1531.98,"sma_120":1469.58},{"date":"2025-09-05","open":1448,"high":1451,"low":1430,"close":1445,"volume":66929,"rsi_14":64.49,"sma_20":1573.3,"sma_60":1533.52,"sma_120":1471.68},{"date":"2025-09-08","open":1442,"high":1443,"low":1416,"close":1428,"volume":79772,"rsi_14":48.79,"sma_20":1574.35,"sma_60":1535.27,"sma_120":1473.58},{"date":"2025-09-09","open":1422,"high":1442,"low":1422,"close":1439,"volume":84292,"rsi_14":48.29,"sma_20":1576.2,"sma_60":1536.73,"sma_120":1475.49},{"date":"2025-09-10","open":1439,"high":1448,"low":1430,"close":1445,"volume":124482,"rsi_14":34.97,"sma_20":1578.5,"sma_60":1538.3,"sma_120":1477.58},{"date":"2025-09-11","open":1438,"high":1449,"low":1435,"close":1447,"volume":45777,"rsi_14":28.38,"sma_20":1579.4,"sma_60":1540.08,"sma_120":1479.68},{"date":"2025-09-12","open":1447,"high":1449,"low":1434,"close":1445,"volume":101242,"rsi_14":28.77,"sma_20":1580.7,"sma_60":1541.58,"sma_120":1481.78},{"date":"2025-09-15","open":1445,"high":1458,"low":1437,"close":1455,"volume":95740,"rsi_14":34.44,"sma_20":1584.75,"sma_60":1542.8,"sma_120":1483.92},{"date":"2025-09-16","open":1456,"high":1456,"low":1432,"close":1445,"volume":126257,"rsi_14":37.41,"sma_20":1585.45,"sma_60":1544.08,"sma_120":1486.03},{"date":"2025-09-17","open":1445,"high":1445,"low":1426,"close":1433,"volume":92876,"rsi_14":31.29,"sma_20":1584.75,"sma_60":1545.02,"sma_120":1488.02},{"date":"2025-09-18","open":1427,"high":1446,"low":1422,"close":1429,"volume":129429,"rsi_14":32.39,"sma_20":1581.4,"sma_60":1545.97,"sma_120":1490.02},{"date":"2025-09-19","open":1548,"high":1552,"low":1531,"close":1537,"volume":101510,"rsi_14":37.7,"sma_20":1576.45,"sma_60":1547.05,"sma_120":1491.91},{"date":"2025-09-22","open":1401,"high":1415,"low":1376,"close":1412,"volume":379580,"rsi_14":36.29,"sma_20":1571.55,"sma_60":1547.97,"sma_120":1493.73},{"date":"2025-09-23","open":1412,"high":1412,"low":1388,"close":1399,"volume":116336,"rsi_14":35.43,"sma_20":1566.15,"sma_60":1547.98,"sma_120":1495.48},{"date":"2025-09-24","open":1399,"high":1399,"low":1376,"close":1387,"volume":120025,"rsi_14":24.6,"sma_20":1561.2,"sma_60":1547.4,"sma_120":1497.0},{"date":"2025-09-25","open":1376,"high":1389,"low":1376,"close":1385,"volume":35400,"rsi_14":24.22,"sma_20":1555.85,"sma_60":1546.92,"sma_120":1498.39},{"date":"2025-09-26","open":1385,"high":1385,"low":1364,"close":1373,"volume":103746,"rsi_14":25.41,"sma_20":1550.3,"sma_60":1546.28,"sma_120":1499.5},{"date":"2025-09-29","open":1385,"high":1385,"low":1372,"close":1381,"volume":57107,"rsi_14":23.53,"sma_20":1546.95,"sma_60":1545.82,"sma_120":1500.68},{"date":"2025-09-30","open":1381,"high":1381,"low":1368,"close":1375,"volume":47555,"rsi_14":17.8,"sma_20":1543.25,"sma_60":1545.2,"sma_120":1502.09},{"date":"2025-10-01","open":1369,"high":1377,"low":1362,"close":1372,"volume":83977,"rsi_14":15.83,"sma_20":1539.95,"sma_60":1544.37,"sma_120":1503.26},{"date":"2025-10-02","open":1367,"high":1382,"low":1364,"close":1375,"volume":157377,"rsi_14":18.85,"sma_20":1536.15,"sma_60":1543.13,"sma_120":1504.53},{"date":"2025-10-10","open":1378,"high":1378,"low":1343,"close":1354,"volume":93842,"rsi_14":9.63,"sma_20":1531.2,"sma_60":1541.4,"sma_120":1505.16},{"date":"2025-10-13","open":1342,"high":1351,"low":1333,"close":1344,"volume":98092,"rsi_14":9.56,"sma_20":1526.65,"sma_60":1539.65,"sma_120":1505.71},{"date":"2025-10-14","open":1344,"high":1355,"low":1334,"close":1344,"volume":92023,"rsi_14":10.66,"sma_20":1521.5,"sma_60":1537.73,"sma_120":1506.28},{"date":"2025-10-15","open":1336,"high":1356,"low":1336,"close":1352,"volume":67782,"rsi_14":16.67,"sma_20":1516.4,"sma_60":1535.93,"sma_120":1506.88},{"date":"2025-10-16","open":1349,"high":1370,"low":1349,"close":1360,"volume":85065,"rsi_14":25.0,"sma_20":1511.65,"sma_60":1534.57,"sma_120":1507.62},{"date":"2025-10-17","open":1362,"high":1371,"low":1349,"close":1354,"volume":126742,"rsi_14":24.39,"sma_20":1506.7,"sma_60":1533.15,"sma_120":1508.29},{"date":"2025-10-20","open":1354,"high":1363,"low":1350,"close":1362,"volume":74633,"rsi_14":32.76,"sma_20":1501.65,"sma_60":1532.02,"sma_120":1508.87},{"date":"2025-10-21","open":1358,"high":1365,"low":1343,"close":1355,"volume":118671,"rsi_14":34.55,"sma_20":1496.75,"sma_60":1531.28,"sma_120":1509.22},{"date":"2025-10-22","open":1355,"high":1355,"low":1322,"close":1341,"volume":183649,"rsi_14":30.89,"sma_20":1491.8,"sma_60":1530.32,"sma_120":1509.49},{"date":"2025-10-23","open":1337,"high":1353,"low":1336,"close":1341,"volume":90856,"rsi_14":34.23,"sma_20":1487.0,"sma_60":1529.7,"sma_120":1509.67},{"date":"2025-10-24","open":1341,"high":1355,"low":1331,"close":1352,"volume":105757,"rsi_14":35.96,"sma_20":1483.55,"sma_60":1529.45,"sma_120":1510.0},{"date":"2025-10-27","open":1348,"high":1352,"low":1340,"close":1349,"volume":91879,"rsi_14":36.94,"sma_20":1480.1,"sma_60":1528.95,"sma_120":1510.33},{"date":"2025-10-28","open":1352,"high":1352,"low":1330,"close":1332,"volume":126606,"rsi_14":32.8,"sma_20":1476.5,"sma_60":1528.22,"sma_120":1510.74},{"date":"2025-10-29","open":1332,"high":1335,"low":1312,"close":1323,"volume":203097,"rsi_14":28.24,"sma_20":1473.05,"sma_60":1527.03,"sma_120":1510.9},{"date":"2025-10-30","open":1323,"high":1323,"low":1310,"close":1311,"volume":162755,"rsi_14":30.58,"sma_20":1469.05,"sma_60":1525.63,"sma_120":1511.02},{"date":"2025-10-31","open":1311,"high":1324,"low":1301,"close":1307,"volume":222530,"rsi_14":32.46,"sma_20":1465.5,"sma_60":1524.17,"sma_120":1511.02},{"date":"2025-11-03","open":1309,"high":1319,"low":1284,"close":1291,"volume":231438,"rsi_14":28.03,"sma_20":1460.6,"sma_60":1522.98,"sma_120":1510.74},{"date":"2025-11-04","open":1295,"high":1295,"low":1279,"close":1288,"volume":204527,"rsi_14":22.83,"sma_20":1455.85,"sma_60":1521.65,"sma_120":1510.38},{"date":"2025-11-05","open":1283,"high":1287,"low":1252,"close":1282,"volume":147676,"rsi_14":16.0,"sma_20":1450.95,"sma_60":1519.98,"sma_120":1509.98},{"date":"2025-11-06","open":1282,"high":1301,"low":1274,"close":1291,"volume":72392,"rsi_14":23.26,"sma_20":1446.35,"sma_60":1517.9,"sma_120":1509.44},{"date":"2025-11-07","open":1284,"high":1326,"low":1283,"close":1325,"volume":136603,"rsi_14":37.34,"sma_20":1444.75,"sma_60":1516.42,"sma_120":1508.91},{"date":"2025-11-10","open":1325,"high":1347,"low":1324,"close":1340,"volume":181457,"rsi_14":44.91,"sma_20":1444.5,"sma_60":1515.17,"sma_120":1508.17},{"date":"2025-11-11","open":1341,"high":1348,"low":1326,"close":1339,"volume":109364,"rsi_14":49.02,"sma_20":1444.2,"sma_60":1513.97,"sma_120":1507.43},{"date":"2025-11-12","open":1339,"high":1353,"low":1337,"close":1353,"volume":89671,"rsi_14":54.17,"sma_20":1444.3,"sma_60":1513.07,"sma_120":1507.44},{"date":"2025-11-13","open":1349,"high":1392,"low":1349,"close":1379,"volume":213695,"rsi_14":58.15,"sma_20":1445.35,"sma_60":1512.13,"sma_120":1507.69},{"date":"2025-11-14","open":1375,"high":1378,"low":1364,"close":1375,"volume":92325,"rsi_14":57.84,"sma_20":1446.5,"sma_60":1511.3,"sma_120":1508.08},{"date":"2025-11-17","open":1383,"high":1394,"low":1373,"close":1386,"volume":129727,"rsi_14":66.29,"sma_20":1447.8,"sma_60":1511.4,"sma_120":1508.39},{"date":"2025-11-18","open":1383,"high":1389,"low":1358,"close":1363,"volume":111893,"rsi_14":61.14,"sma_20":1448.2,"sma_60":1510.13,"sma_120":1508.53},{"date":"2025-11-19","open":1363,"high":1399,"low":1359,"close":1399,"volume":178141,"rsi_14":71.69,"sma_20":1451.3,"sma_60":1509.28,"sma_120":1509.1},{"date":"2025-11-20","open":1385,"high":1421,"low":1385,"close":1419,"volume":179628,"rsi_14":75.53,"sma_20":1455.55,"sma_60":1507.98,"sma_120":1509.84},{"date":"2025-11-21","open":1397,"high":1416,"low":1384,"close":1407,"volume":161270,"rsi_14":77.16,"sma_20":1458.55,"sma_60":1506.18,"sma_120":1510.58},{"date":"2025-11-24","open":1402,"high":1409,"low":1372,"close":1372,"volume":148554,"rsi_14":67.04,"sma_20":1459.8,"sma_60":1503.82,"sma_120":1510.92},{"date":"2025-11-25","open":1373,"high":1386,"low":1363,"close":1370,"volume":98281,"rsi_14":68.32,"sma_20":1461.85,"sma_60":1501.5,"sma_120":1510.96},{"date":"2025-11-26","open":1374,"high":1389,"low":1364,"close":1387,"volume":59461,"rsi_14":69.26,"sma_20":1465.3,"sma_60":1499.85,"sma_120":1511.29},{"date":"2025-11-27","open":1379,"high":1387,"low":1364,"close":1364,"volume":207187,"rsi_14":58.14,"sma_20":1468.15,"sma_60":1497.68,"sma_120":1511.53},{"date":"2025-11-28","open":1364,"high":1386,"low":1360,"close":1382,"volume":119649,"rsi_14":58.78,"sma_20":1472.2,"sma_60":1496.0,"sma_120":1511.62},{"date":"2025-12-01","open":1377,"high":1387,"low":1359,"close":1375,"volume":182145,"rsi_14":57.46,"sma_20":1476.8,"sma_60":1494.78,"sma_120":1511.61},{"date":"2025-12-02","open":1375,"high":1389,"low":1363,"close":1386,"volume":167620,"rsi_14":56.65,"sma_20":1482.1,"sma_60":1493.73,"sma_120":1511.61},{"date":"2025-12-03","open":1380,"high":1403,"low":1380,"close":1398,"volume":100190,"rsi_14":54.03,"sma_20":1488.4,"sma_60":1493.1,"sma_120":1511.86},{"date":"2025-12-04","open":1401,"high":1427,"low":1393,"close":1427,"volume":189785,"rsi_14":60.14,"sma_20":1495.8,"sma_60":1492.77,"sma_120":1512.38},{"date":"2025-12-05","open":1427,"high":1435,"low":1410,"close":1425,"volume":107237,"rsi_14":58.05,"sma_20":1501.25,"sma_60":1492.4,"sma_120":1512.96},{"date":"2025-12-08","open":1425,"high":1445,"low":1416,"close":1435,"volume":190878,"rsi_14":65.61,"sma_20":1506.45,"sma_60":1492.53,"sma_120":1513.9},{"date":"2025-12-09","open":1429,"high":1441,"low":1422,"close":1433,"volume":91627,"rsi_14":58.8,"sma_20":1511.6,"sma_60":1492.43,"sma_120":1514.58},{"date":"2025-12-10","open":1434,"high":1434,"low":1420,"close":1432,"volume":130988,"rsi_14":53.57,"sma_20":1515.85,"sma_60":1492.18,"sma_120":1515.24},{"date":"2025-12-11","open":1428,"high":1450,"low":1428,"close":1446,"volume":142386,"rsi_14":60.8,"sma_20":1519.5,"sma_60":1492.17,"sma_120":1516.12},{"date":"2025-12-12","open":1446,"high":1451,"low":1431,"close":1445,"volume":137556,"rsi_14":74.23,"sma_20":1523.25,"sma_60":1492.15,"sma_120":1516.87},{"date":"2025-12-15","open":1445,"high":1469,"low":1427,"close":1458,"volume":175120,"rsi_14":77.27,"sma_20":1527.2,"sma_60":1492.22,"sma_120":1517.51},{"date":"2025-12-16","open":1470,"high":1470,"low":1442,"close":1450,"volume":103891,"rsi_14":70.66,"sma_20":1531.95,"sma_60":1492.3,"sma_120":1518.19},{"date":"2025-12-17","open":1442,"high":1453,"low":1427,"close":1440,"volume":122305,"rsi_14":77.12,"sma_20":1534.2,"sma_60":1492.43,"sma_120":1518.72},{"date":"2025-12-18","open":1425,"high":1449,"low":1421,"close":1448,"volume":51713,"rsi_14":75.35,"sma_20":1535.8,"sma_60":1492.78,"sma_120":1519.38},{"date":"2025-12-19","open":1436,"high":1461,"low":1436,"close":1459,"volume":87150,"rsi_14":80.95,"sma_20":1538.65,"sma_60":1493.58,"sma_120":1520.32},{"date":"2025-12-22","open":1460,"high":1463,"low":1427,"close":1441,"volume":75320,"rsi_14":69.23,"sma_20":1542.4,"sma_60":1494.1,"sma_120":1521.03},{"date":"2025-12-23","open":1441,"high":1456,"low":1419,"close":1419,"volume":78510,"rsi_14":56.89,"sma_20":1545.05,"sma_60":1494.47,"sma_120":1521.22},{"date":"2025-12-24","open":1416,"high":1429,"low":1414,"close":1426,"volume":50265,"rsi_14":49.65,"sma_20":1547.2,"sma_60":1495.18,"sma_120":1521.29},{"date":"2025-12-26","open":1427,"high":1446,"low":1427,"close":1444,"volume":64370,"rsi_14":56.25,"sma_20":1551.55,"sma_60":1496.25,"sma_120":1521.58},{"date":"2025-12-29","open":1444,"high":1444,"low":1392,"close":1407,"volume":139368,"rsi_14":41.8,"sma_20":1552.9,"sma_60":1496.87,"sma_120":1521.58},{"date":"2025-12-30","open":1402,"high":1408,"low":1386,"close":1390,"volume":31129,"rsi_14":38.54,"sma_20":1553.7,"sma_60":1497.03,"sma_120":1521.42},{"date":"2026-01-02","open":1395,"high":1395,"low":1386,"close":1393,"volume":33373,"rsi_14":39.81,"sma_20":1554.1,"sma_60":1497.35,"sma_120":1521.28},{"date":"2026-01-05","open":1394,"high":1394,"low":1359,"close":1366,"volume":113655,"rsi_14":30.14,"sma_20":1552.4,"sma_60":1497.25,"sma_120":1520.81},{"date":"2026-01-06","open":1366,"high":1376,"low":1344,"close":1352,"volume":102053,"rsi_14":28.45,"sma_20":1548.35,"sma_60":1496.83,"sma_120":1519.98},{"date":"2026-01-07","open":1350,"high":1363,"low":1334,"close":1351,"volume":83841,"rsi_14":23.29,"sma_20":1544.3,"sma_60":1496.77,"sma_120":1519.08},{"date":"2026-01-08","open":1344,"high":1344,"low":1326,"close":1342,"volume":85351,"rsi_14":23.29,"sma_20":1539.25,"sma_60":1496.73,"sma_120":1518.19},{"date":"2026-01-09","open":1332,"high":1378,"low":1330,"close":1378,"volume":102217,"rsi_14":36.44,"sma_20":1536.25,"sma_60":1497.35,"sma_120":1517.54},{"date":"2026-01-12","open":1372,"high":1392,"low":1365,"close":1392,"volume":197143,"rsi_14":37.94,"sma_20":1534.1,"sma_60":1498.08,"sma_120":1517.01},{"date":"2026-01-13","open":1382,"high":1407,"low":1382,"close":1397,"volume":201534,"rsi_14":36.18,"sma_20":1531.4,"sma_60":1498.75,"sma_120":1516.66},{"date":"2026-01-14","open":1385,"high":1406,"low":1384,"close":1404,"volume":96898,"rsi_14":41.45,"sma_20":1529.2,"sma_60":1499.65,"sma_120":1516.4},{"date":"2026-01-15","open":1393,"high":1408,"low":1376,"close":1397,"volume":73277,"rsi_14":44.5,"sma_20":1525.85,"sma_60":1500.28,"sma_120":1516.15},{"date":"2026-01-16","open":1383,"high":1392,"low":1351,"close":1376,"volume":158716,"rsi_14":32.86,"sma_20":1518.4,"sma_60":1501.3,"sma_120":1515.97},{"date":"2026-01-19","open":1376,"high":1386,"low":1367,"close":1379,"volume":124232,"rsi_14":41.48,"sma_20":1514.65,"sma_60":1502.0,"sma_120":1515.83},{"date":"2026-01-20","open":1372,"high":1392,"low":1368,"close":1384,"volume":91606,"rsi_14":47.85,"sma_20":1510.55,"sma_60":1502.58,"sma_120":1515.92},{"date":"2026-01-21","open":1370,"high":1384,"low":1367,"close":1379,"volume":76663,"rsi_14":45.45,"sma_20":1507.2,"sma_60":1503.13,"sma_120":1516.04},{"date":"2026-01-22","open":1379,"high":1395,"low":1374,"close":1381,"volume":53491,"rsi_14":55.8,"sma_20":1505.15,"sma_60":1504.02,"sma_120":1516.08},{"date":"2026-01-23","open":1381,"high":1386,"low":1369,"close":1382,"volume":82278,"rsi_14":62.9,"sma_20":1502.75,"sma_60":1505.08,"sma_120":1516.17},{"date":"2026-01-26","open":1431,"high":1525,"low":1422,"close":1525,"volume":1340027,"rsi_14":84.12,"sma_20":1507.15,"sma_60":1508.95,"sma_120":1517.4},{"date":"2026-01-27","open":1542,"high":1543,"low":1494,"close":1512,"volume":577788,"rsi_14":82.62,"sma_20":1512.85,"sma_60":1512.65,"sma_120":1518.52},{"date":"2026-01-28","open":1506,"high":1519,"low":1478,"close":1496,"volume":470278,"rsi_14":74.62,"sma_20":1518.6,"sma_60":1516.37,"sma_120":1519.49},{"date":"2026-01-29","open":1489,"high":1504,"low":1479,"close":1499,"volume":256734,"rsi_14":73.39,"sma_20":1524.35,"sma_60":1520.18,"sma_120":1520.78},{"date":"2026-01-30","open":1489,"high":1527,"low":1455,"close":1512,"volume":462339,"rsi_14":74.32,"sma_20":1532.25,"sma_60":1524.35,"sma_120":1522.14},{"date":"2026-02-02","open":1498,"high":1527,"low":1465,"close":1472,"volume":250643,"rsi_14":62.67,"sma_20":1538.75,"sma_60":1527.63,"sma_120":1523.03},{"date":"2026-02-03","open":1486,"high":1555,"low":1476,"close":1538,"volume":428916,"rsi_14":71.63,"sma_20":1548.95,"sma_60":1531.5,"sma_120":1524.23},{"date":"2026-02-04","open":1552,"high":1655,"low":1542,"close":1617,"volume":1074661,"rsi_14":81.15,"sma_20":1563.85,"sma_60":1535.85,"sma_120":1526.13},{"date":"2026-02-05","open":1617,"high":1619,"low":1464,"close":1580,"volume":548086,"rsi_14":74.07,"sma_20":1574.8,"sma_60":1540.2,"sma_120":1527.68},{"date":"2026-02-06","open":1552,"high":1571,"low":1498,"close":1570,"volume":207466,"rsi_14":72.16,"sma_20":1584.45,"sma_60":1544.38,"sma_120":1529.17},{"date":"2026-02-09","open":1570,"high":1600,"low":1556,"close":1600,"volume":223065,"rsi_14":73.74,"sma_20":1595.5,"sma_60":1548.85,"sma_120":1530.96},{"date":"2026-02-10","open":1595,"high":1617,"low":1590,"close":1600,"volume":207419,"rsi_14":74.49,"sma_20":1606.15,"sma_60":1552.85,"sma_120":1532.49},{"date":"2026-02-11","open":1600,"high":1607,"low":1576,"close":1603,"volume":150471,"rsi_14":74.54,"sma_20":1617.35,"sma_60":1556.97,"sma_120":1534.13},{"date":"2026-02-12","open":1605,"high":1626,"low":1602,"close":1624,"volume":180334,"rsi_14":75.63,"sma_20":1630.8,"sma_60":1561.28,"sma_120":1536.34},{"date":"2026-02-13","open":1609,"high":1611,"low":1590,"close":1606,"volume":341129,"rsi_14":61.64,"sma_20":1643.25,"sma_60":1565.68,"sma_120":1537.91},{"date":"2026-02-19","open":1606,"high":1611,"low":1579,"close":1609,"volume":271376,"rsi_14":64.4,"sma_20":1655.75,"sma_60":1569.5,"sma_120":1539.39},{"date":"2026-02-20","open":1609,"high":1626,"low":1584,"close":1620,"volume":337997,"rsi_14":68.6,"sma_20":1668.6,"sma_60":1573.15,"sma_120":1540.57},{"date":"2026-02-23","open":1722,"high":1979,"low":1722,"close":1961,"volume":4370370,"rsi_14":84.38,"sma_20":1700.2,"sma_60":1583.18,"sma_120":1544.68},{"date":"2026-02-24","open":1915,"high":1915,"low":1800,"close":1864,"volume":1636892,"rsi_14":73.33,"sma_20":1726.45,"sma_60":1592.1,"sma_120":1547.96},{"date":"2026-02-25","open":1837,"high":1878,"low":1795,"close":1802,"volume":1050526,"rsi_14":71.16,"sma_20":1749.25,"sma_60":1599.92,"sma_120":1550.71},{"date":"2026-02-26","open":1805,"high":1814,"low":1740,"close":1758,"volume":847329,"rsi_14":64.48,"sma_20":1761.05,"sma_60":1596.13,"sma_120":1566.07},{"date":"2026-02-27","open":1740,"high":1765,"low":1735,"close":1764,"volume":255137,"rsi_14":60.75,"sma_20":1775.6,"sma_60":1613.88,"sma_120":1555.78},{"date":"2026-03-03","open":1740,"high":1772,"low":1703,"close":1721,"volume":635713,"rsi_14":60.19,"sma_20":1787.8,"sma_60":1620.02,"sma_120":1558.01},{"date":"2026-03-04","open":1709,"high":1710,"low":1602,"close":1666,"volume":893442,"rsi_14":56.5,"sma_20":1796.85,"sma_60":1625.27,"sma_120":1560.03},{"date":"2026-03-05","open":1694,"high":1761,"low":1694,"close":1759,"volume":876698,"rsi_14":59.95,"sma_20":1810.3,"sma_60":1632.03,"sma_120":1562.88},{"date":"2026-03-06","open":1741,"high":1758,"low":1703,"close":1741,"volume":749892,"rsi_14":58.61,"sma_20":1824.9,"sma_60":1638.25,"sma_120":1565.67},{"date":"2026-03-09","open":1706,"high":1753,"low":1699,"close":1735,"volume":578099,"rsi_14":49.71,"sma_20":1828.1,"sma_60":1641.33,"sma_120":1567.05},{"date":"2026-03-10","open":1736,"high":1788,"low":1696,"close":1726,"volume":230721,"rsi_14":48.15,"sma_20":1826.6,"sma_60":1644.3,"sma_120":1568.35},{"date":"2026-03-11","open":1726,"high":1729,"low":1681,"close":1710,"volume":202637,"rsi_14":48.34,"sma_20":1826.3,"sma_60":1646.82,"sma_120":1569.67},{"date":"2026-03-12","open":1710,"high":1720,"low":1671,"close":1699,"volume":188680,"rsi_14":47.62,"sma_20":1826.0,"sma_60":1649.18,"sma_120":1570.81},{"date":"2026-03-13","open":1676,"high":1705,"low":1675,"close":1688,"volume":182533,"rsi_14":46.5,"sma_20":1823.5,"sma_60":1651.4,"sma_120":1571.79},{"date":"2026-03-16","open":1686,"high":1699,"low":1668,"close":1680,"volume":100027,"rsi_14":16.32,"sma_20":1820.6,"sma_60":1649.8,"sma_120":1591.02},{"date":"2026-03-17","open":1677,"high":1691,"low":1662,"close":1690,"volume":112008,"rsi_14":20.77,"sma_20":1818.05,"sma_60":1655.23,"sma_120":1573.69},{"date":"2026-03-18","open":1695,"high":1699,"low":1675,"close":1687,"volume":138242,"rsi_14":23.43,"sma_20":1814.2,"sma_60":1656.95,"sma_120":1574.58},{"date":"2026-03-19","open":1671,"high":1675,"low":1640,"close":1665,"volume":215730,"rsi_14":24.69,"sma_20":1810.25,"sma_60":1658.45,"sma_120":1575.38},{"date":"2026-03-20","open":1660,"high":1699,"low":1653,"close":1699,"volume":244261,"rsi_14":28.68,"sma_20":1807.8,"sma_60":1660.7,"sma_120":1576.57},{"date":"2026-03-23","open":1667,"high":1680,"low":1618,"close":1621,"volume":119511,"rsi_14":27.04,"sma_20":1800.85,"sma_60":1661.5,"sma_120":1577.14},{"date":"2026-03-24","open":1643,"high":1701,"low":1620,"close":1690,"volume":356458,"rsi_14":39.16,"sma_20":1778.85,"sma_60":1663.25,"sma_120":1578.42},{"date":"2026-03-25","open":1690,"high":1690,"low":1650,"close":1683,"volume":461119,"rsi_14":24.89,"sma_20":1761.75,"sma_60":1665.22,"sma_120":1579.66},{"date":"2026-03-26","open":1683,"high":1710,"low":1675,"close":1682,"volume":136799,"rsi_14":25.98,"sma_20":1748.0,"sma_60":1667.57,"sma_120":1581.02},{"date":"2026-03-27","open":1655,"high":1669,"low":1624,"close":1669,"volume":194539,"rsi_14":38.7,"sma_20":1736.0,"sma_60":1669.57,"sma_120":1582.38},{"date":"2026-03-30","open":1661,"high":1661,"low":1609,"close":1622,"volume":100991,"rsi_14":34.24,"sma_20":1721.3,"sma_60":1670.47,"sma_120":1583.36},{"date":"2026-03-31","open":1615,"high":1628,"low":1592,"close":1616,"volume":154106,"rsi_14":35.31,"sma_20":1708.65,"sma_60":1671.93,"sma_120":1584.4},{"date":"2026-04-01","open":1620,"high":1656,"low":1620,"close":1639,"volume":157617,"rsi_14":40.96,"sma_20":1700.15,"sma_60":1674.08,"sma_120":1585.56},{"date":"2026-04-02","open":1639,"high":1649,"low":1592,"close":1598,"volume":109285,"rsi_14":37.57,"sma_20":1684.5,"sma_60":1675.5,"sma_120":1586.42},{"date":"2026-04-03","open":1598,"high":1640,"low":1598,"close":1636,"volume":242483,"rsi_14":44.39,"sma_20":1671.75,"sma_60":1678.03,"sma_120":1587.64},{"date":"2026-04-06","open":1636,"high":1651,"low":1616,"close":1636,"volume":69795,"rsi_14":42.93,"sma_20":1666.8,"sma_60":1680.82,"sma_120":1588.83},{"date":"2026-04-07","open":1633,"high":1641,"low":1610,"close":1624,"volume":89050,"rsi_14":41.94,"sma_20":1661.7,"sma_60":1683.43,"sma_120":1590.1},{"date":"2026-04-08","open":1642,"high":1650,"low":1630,"close":1645,"volume":135693,"rsi_14":47.44,"sma_20":1658.45,"sma_60":1686.55,"sma_120":1591.64},{"date":"2026-04-09","open":1645,"high":1645,"low":1614,"close":1615,"volume":142282,"rsi_14":39.12,"sma_20":1654.25,"sma_60":1688.52,"sma_120":1592.93},{"date":"2026-04-10","open":1621,"high":1658,"low":1619,"close":1658,"volume":164329,"rsi_14":55.27,"sma_20":1652.75,"sma_60":1690.95,"sma_120":1594.52},{"date":"2026-04-13","open":1635,"high":1674,"low":1634,"close":1669,"volume":166442,"rsi_14":46.42,"sma_20":1652.2,"sma_60":1693.48,"sma_120":1596.12},{"date":"2026-04-14","open":1676,"high":1684,"low":1664,"close":1683,"volume":308114,"rsi_14":50.0,"sma_20":1651.85,"sma_60":1696.12,"sma_120":1597.88},{"date":"2026-04-15","open":1684,"high":1724,"low":1684,"close":1723,"volume":305364,"rsi_14":56.05,"sma_20":1653.65,"sma_60":1699.55,"sma_120":1599.92},{"date":"2026-04-16","open":1711,"high":1746,"low":1711,"close":1746,"volume":154172,"rsi_14":61.03,"sma_20":1657.7,"sma_60":1703.73,"sma_120":1602.2},{"date":"2026-04-17","open":1737,"high":1783,"low":1731,"close":1783,"volume":234267,"rsi_14":73.75,"sma_20":1661.9,"sma_60":1708.48,"sma_120":1604.92},{"date":"2026-04-20","open":1783,"high":1786,"low":1753,"close":1782,"volume":272816,"rsi_14":74.85,"sma_20":1669.95,"sma_60":1713.13,"sma_120":1607.63},{"date":"2026-04-21","open":1774,"high":1787,"low":1749,"close":1781,"volume":343933,"rsi_14":72.76,"sma_20":1674.5,"sma_60":1717.85,"sma_120":1610.24},{"date":"2026-04-22","open":1765,"high":1778,"low":1747,"close":1756,"volume":125074,"rsi_14":76.69,"sma_20":1678.15,"sma_60":1722.12,"sma_120":1612.67},{"date":"2026-04-23","open":1761,"high":1763,"low":1740,"close":1763,"volume":298615,"rsi_14":73.96,"sma_20":1682.2,"sma_60":1726.48,"sma_120":1615.3},{"date":"2026-04-24","open":1761,"high":1776,"low":1760,"close":1762,"volume":139343,"rsi_14":73.68,"sma_20":1686.85,"sma_60":1728.25,"sma_120":1618.01},{"date":"2026-04-27","open":1761,"high":1785,"low":1672,"close":1763,"volume":209985,"rsi_14":77.25,"sma_20":1693.9,"sma_60":1730.27,"sma_120":1620.83},{"date":"2026-04-28","open":1762,"high":1791,"low":1762,"close":1780,"volume":255086,"rsi_14":76.89,"sma_20":1702.1,"sma_60":1732.85,"sma_120":1623.83},{"date":"2026-04-29","open":1785,"high":1785,"low":1710,"close":1779,"volume":230345,"rsi_14":86.94,"sma_20":1709.1,"sma_60":1735.37,"sma_120":1634.29},{"date":"2026-04-30","open":1764,"high":1781,"low":1760,"close":1777,"volume":183137,"rsi_14":80.13,"sma_20":1734.85,"sma_60":1672.6,"sma_120":1729.39},{"date":"2026-05-04","open":1770,"high":1804,"low":1770,"close":1800,"volume":139465,"rsi_14":83.94,"sma_20":1726.25,"sma_60":1740.97,"sma_120":1633.53},{"date":"2026-05-06","open":1796,"high":1796,"low":1755,"close":1772,"volume":341147,"rsi_14":71.5,"sma_20":1733.05,"sma_60":1742.65,"sma_120":1636.61},{"date":"2026-05-07","open":1760,"high":1776,"low":1750,"close":1770,"volume":181413,"rsi_14":63.91,"sma_20":1740.35,"sma_60":1742.88,"sma_120":1639.37},{"date":"2026-05-08","open":1755,"high":1788,"low":1755,"close":1779,"volume":147809,"rsi_14":60.65,"sma_20":1747.05,"sma_60":1743.93,"sma_120":1642.07},{"date":"2026-05-11","open":1768,"high":1780,"low":1717,"close":1724,"volume":251680,"rsi_14":32.95,"sma_20":1752.5,"sma_60":1744.25,"sma_120":1644.32},{"date":"2026-05-12","open":1724,"high":1724,"low":1674,"close":1694,"volume":333197,"rsi_14":28.22,"sma_20":1754.3,"sma_60":1743.52,"sma_120":1646.18},{"date":"2026-05-13","open":1680,"high":1727,"low":1679,"close":1697,"volume":215624,"rsi_14":29.41,"sma_20":1755.7,"sma_60":1742.83,"sma_120":1647.84},{"date":"2026-05-14","open":1705,"high":1748,"low":1688,"close":1732,"volume":163141,"rsi_14":44.39,"sma_20":1758.15,"sma_60":1742.68,"sma_120":1649.83},{"date":"2026-05-15","open":1733,"high":1755,"low":1695,"close":1730,"volume":168735,"rsi_14":42.11,"sma_20":1758.5,"sma_60":1742.12,"sma_120":1651.7},{"date":"2026-05-18","open":1704,"high":1743,"low":1691,"close":1730,"volume":162841,"rsi_14":42.31,"sma_20":1757.7,"sma_60":1741.88,"sma_120":1653.78},{"date":"2026-05-19","open":1716,"high":1729,"low":1689,"close":1715,"volume":98943,"rsi_14":39.19,"sma_20":1754.3,"sma_60":1741.33,"sma_120":1655.42},{"date":"2026-05-20","open":1717,"high":1717,"low":1651,"close":1679,"volume":98121,"rsi_14":29.05,"sma_20":1749.15,"sma_60":1739.98,"sma_120":1656.57},{"date":"2026-05-21","open":1679,"high":1700,"low":1662,"close":1676,"volume":114827,"rsi_14":28.81,"sma_20":1743.9,"sma_60":1732.42,"sma_120":1657.8},{"date":"2026-05-22","open":1676,"high":1688,"low":1667,"close":1679,"volume":155090,"rsi_14":29.92,"sma_20":1740.05,"sma_60":1726.65,"sma_120":1659.38},{"date":"2026-05-26","open":1679,"high":1691,"low":1652,"close":1672,"volume":141758,"rsi_14":21.93,"sma_20":1735.5,"sma_60":1721.9,"sma_120":1660.91},{"date":"2026-05-27","open":1645,"high":1666,"low":1564,"close":1607,"volume":273515,"rsi_14":18.87,"sma_20":1727.75,"sma_60":1716.87,"sma_120":1661.75},{"date":"2026-05-28","open":1588,"high":1623,"low":1554,"close":1605,"volume":219429,"rsi_14":18.87,"sma_20":1719.85,"sma_60":1711.68,"sma_120":1662.78},{"date":"2026-05-29","open":1605,"high":1618,"low":1550,"close":1577,"volume":147824,"rsi_14":14.44,"sma_20":1709.7,"sma_60":1706.82,"sma_120":1663.42},{"date":"2026-06-01","open":1570,"high":1575,"low":1520,"close":1528,"volume":211550,"rsi_14":14.75,"sma_20":1697.15,"sma_60":1702.13,"sma_120":1663.7},{"date":"2026-06-02","open":1560,"high":1632,"low":1528,"close":1629,"volume":595054,"rsi_14":40.69,"sma_20":1689.75,"sma_60":1697.43,"sma_120":1664.73},{"date":"2026-06-04","open":1625,"high":1670,"low":1549,"close":1660,"volume":390492,"rsi_14":45.09,"sma_20":1682.75,"sma_60":1693.58,"sma_120":1665.92},{"date":"2026-06-05","open":1660,"high":1709,"low":1588,"close":1622,"volume":330964,"rsi_14":35.53,"sma_20":1675.25,"sma_60":1691.7,"sma_120":1666.52},{"date":"2026-06-08","open":1585,"high":1585,"low":1475,"close":1550,"volume":241439,"rsi_14":30.0,"sma_20":1664.25,"sma_60":1688.77,"sma_120":1666.53},{"date":"2026-06-09","open":1547,"high":1590,"low":1520,"close":1583,"volume":112405,"rsi_14":34.78,"sma_20":1654.45,"sma_60":1686.65,"sma_120":1666.73},{"date":"2026-06-10","open":1560,"high":1599,"low":1524,"close":1584,"volume":178451,"rsi_14":36.03,"sma_20":1647.45,"sma_60":1684.73,"sma_120":1666.96},{"date":"2026-06-11","open":1548,"high":1584,"low":1535,"close":1579,"volume":52638,"rsi_14":38.58,"sma_20":1641.7,"sma_60":1682.92,"sma_120":1667.16},{"date":"2026-06-12","open":1580,"high":1604,"low":1500,"close":1602,"volume":79889,"rsi_14":41.92,"sma_20":1636.95,"sma_60":1681.62,"sma_120":1667.42},{"date":"2026-06-15","open":1605,"high":1629,"low":1596,"close":1626,"volume":206170,"rsi_14":44.47,"sma_20":1631.65,"sma_60":1680.55,"sma_120":1667.89},{"date":"2026-06-16","open":1613,"high":1633,"low":1606,"close":1619,"volume":97543,"rsi_14":44.47,"sma_20":1626.1,"sma_60":1679.42,"sma_120":1668.18},{"date":"2026-06-17","open":1620,"high":1629,"low":1584,"close":1618,"volume":84833,"rsi_14":48.8,"sma_20":1604.8,"sma_60":1673.13,"sma_120":1671.35},{"date":"2026-06-18","open":1600,"high":1620,"low":1554,"close":1583,"volume":123183,"rsi_14":47.54,"sma_20":1613.9,"sma_60":1676.7,"sma_120":1668.7},{"date":"2026-06-19","open":1562,"high":1585,"low":1506,"close":1540,"volume":266556,"rsi_14":46.0,"sma_20":1606.95,"sma_60":1675.35,"sma_120":1668.42},{"date":"2026-06-22","open":1506,"high":1549,"low":1495,"close":1549,"volume":60747,"rsi_14":52.48,"sma_20":1600.6,"sma_60":1673.0,"sma_120":1668.12},{"date":"2026-06-23","open":1525,"high":1543,"low":1460,"close":1466,"volume":207376,"rsi_14":29.88,"sma_20":1589.95,"sma_60":1669.38,"sma_120":1667.3},{"date":"2026-06-24","open":1464,"high":1525,"low":1461,"close":1505,"volume":154538,"rsi_14":31.23,"sma_20":1581.6,"sma_60":1666.43,"sma_120":1667.0},{"date":"2026-06-25","open":1490,"high":1530,"low":1478,"close":1505,"volume":43561,"rsi_14":34.4,"sma_20":1576.5,"sma_60":1663.7,"sma_120":1666.63},{"date":"2026-06-26","open":1500,"high":1517,"low":1450,"close":1469,"volume":115863,"rsi_14":38.05,"sma_20":1569.7,"sma_60":1661.15,"sma_120":1665.81},{"date":"2026-06-29","open":1478,"high":1549,"low":1451,"close":1534,"volume":331128,"rsi_14":43.4,"sma_20":1567.55,"sma_60":1659.78,"sma_120":1665.86},{"date":"2026-06-30","open":1520,"high":1550,"low":1520,"close":1529,"volume":37577,"rsi_14":42.67,"sma_20":1567.6,"sma_60":1657.95,"sma_120":1666.02},{"date":"2026-07-01","open":1505,"high":1543,"low":1491,"close":1528,"volume":108583,"rsi_14":43.13,"sma_20":1562.55,"sma_60":1656.78,"sma_120":1666.14},{"date":"2026-07-02","open":1524,"high":1546,"low":1505,"close":1525,"volume":95953,"rsi_14":39.03,"sma_20":1555.8,"sma_60":1654.93,"sma_120":1666.48},{"date":"2026-07-03","open":1517,"high":1527,"low":1481,"close":1526,"volume":69786,"rsi_14":34.76,"sma_20":1551.0,"sma_60":1653.1,"sma_120":1666.96},{"date":"2026-07-06","open":1513,"high":1552,"low":1495,"close":1552,"volume":250037,"rsi_14":40.35,"sma_20":1551.1,"sma_60":1651.9,"sma_120":1667.67},{"date":"2026-07-07","open":1539,"high":1565,"low":1505,"close":1544,"volume":47732,"rsi_14":39.55,"sma_20":1549.15,"sma_60":1650.22,"sma_120":1668.38},{"date":"2026-07-08","open":1530,"high":1547,"low":1498,"close":1520,"volume":126264,"rsi_14":40.82,"sma_20":1545.95,"sma_60":1648.63,"sma_120":1668.58},{"date":"2026-07-09","open":1490,"high":1518,"low":1479,"close":1492,"volume":209645,"rsi_14":42.68,"sma_20":1541.6,"sma_60":1645.87,"sma_120":1668.41},{"date":"2026-07-10","open":1493,"high":1549,"low":1493,"close":1546,"volume":82304,"rsi_14":49.6,"sma_20":1538.8,"sma_60":1643.82,"sma_120":1668.65},{"date":"2026-07-13","open":1543,"high":1564,"low":1510,"close":1540,"volume":112766,"rsi_14":62.5,"sma_20":1534.5,"sma_60":1641.43,"sma_120":1668.78},{"date":"2026-07-14","open":1527,"high":1557,"low":1505,"close":1539,"volume":200723,"rsi_14":56.59,"sma_20":1530.5,"sma_60":1638.37,"sma_120":1668.96},{"date":"2026-07-15","open":1525,"high":1554,"low":1525,"close":1537,"volume":30518,"rsi_14":56.15,"sma_20":1526.45,"sma_60":1634.88,"sma_120":1669.31},{"date":"2026-07-16","open":1521,"high":1570,"low":1515,"close":1542,"volume":230064,"rsi_14":65.94,"sma_20":1524.4,"sma_60":1630.87,"sma_120":1669.67},{"date":"2026-07-20","open":1505,"high":1551,"low":1491,"close":1510,"volume":45976,"rsi_14":43.88,"sma_20":1522.9,"sma_60":1626.33,"sma_120":1669.73},{"date":"2026-07-21","open":1490,"high":1535,"low":1486,"close":1513,"volume":122968,"rsi_14":45.88,"sma_20":1521.1,"sma_60":1621.87,"sma_120":1669.86},{"date":"2026-07-22","open":1506,"high":1513,"low":1470,"close":1485,"volume":288751,"rsi_14":40.27,"sma_20":1522.05,"sma_60":1617.35,"sma_120":1669.73},{"date":"2026-07-23","open":1481,"high":1519,"low":1481,"close":1516,"volume":101890,"rsi_14":48.19,"sma_20":1522.6,"sma_60":1613.23,"sma_120":1669.86},{"date":"2026-07-24","open":1495,"high":1520,"low":1485,"close":1508,"volume":166783,"rsi_14":46.48,"sma_20":1522.75,"sma_60":1609.0,"sma_120":1668.62},{"date":"2026-07-27","open":1502,"high":1509,"low":1480,"close":1495,"volume":131026,"rsi_14":38.27,"sma_20":1524.05,"sma_60":1604.53,"sma_120":1667.4},{"date":"2026-07-28","open":1480,"high":1487,"low":1440,"close":1454,"volume":292879,"rsi_14":33.7,"sma_20":1520.05,"sma_60":1599.1,"sma_120":1665.97},{"date":"2026-07-29","open":1448,"high":1488,"low":1360,"close":1444,"volume":262463,"rsi_14":35.5,"sma_20":1515.8,"sma_60":1593.52,"sma_120":1664.44},{"date":"2026-07-30","open":1415,"high":1470,"low":1415,"close":1450,"volume":215377,"rsi_14":41.25,"sma_20":1511.9,"sma_60":1588.07,"sma_120":1662.84},{"date":"2026-07-31","open":1461,"high":1492,"low":1444,"close":1492,"volume":166788,"rsi_14":38.16,"sma_20":1510.25,"sma_60":1582.93,"sma_120":1661.95},{"date":"2026-08-03","open":1463,"high":1492,"low":1463,"close":1475,"volume":27336,"rsi_14":36.4,"sma_20":1507.7,"sma_60":1577.98,"sma_120":1660.32},{"date":"2026-08-04","open":1468,"high":1490,"low":1462,"close":1490,"volume":129394,"rsi_14":40.32,"sma_20":1504.6,"sma_60":1573.32,"sma_120":1658.1},{"date":"2026-08-05","open":1489,"high":1499,"low":1475,"close":1486,"volume":135249,"rsi_14":40.0,"sma_20":1501.7,"sma_60":1568.43,"sma_120":1656.18},{"date":"2026-08-06","open":1479,"high":1487,"low":1463,"close":1475,"volume":64858,"rsi_14":37.16,"sma_20":1499.45,"sma_60":1564.28,"sma_120":1654.27},{"date":"2026-08-07","open":1475,"high":1510,"low":1473,"close":1509,"volume":188729,"rsi_14":49.81,"sma_20":1500.3,"sma_60":1561.2,"sma_120":1652.36},{"date":"2026-08-10","open":1509,"high":1516,"low":1490,"close":1515,"volume":47612,"rsi_14":50.38,"sma_20":1498.75,"sma_60":1558.17,"sma_120":1650.5},{"date":"2026-08-11","open":1507,"high":1541,"low":1507,"close":1538,"volume":113051,"rsi_14":60.15,"sma_20":1498.65,"sma_60":1554.93,"sma_120":1648.81},{"date":"2026-08-12","open":1525,"high":1564,"low":1525,"close":1550,"volume":89018,"rsi_14":57.02,"sma_20":1499.2,"sma_60":1551.93,"sma_120":1647.03},{"date":"2026-08-13","open":1550,"high":1551,"low":1511,"close":1528,"volume":71167,"rsi_14":53.91,"sma_20":1498.75,"sma_60":1548.57,"sma_120":1645.22},{"date":"2026-08-14","open":1526,"high":1558,"low":1523,"close":1555,"volume":139810,"rsi_14":61.11,"sma_20":1499.4,"sma_60":1545.9,"sma_120":1643.62},{"date":"2026-08-18","open":1571,"high":1590,"low":1537,"close":1551,"volume":383437,"rsi_14":70.82,"sma_20":1501.45,"sma_60":1543.77,"sma_120":1641.88},{"date":"2026-08-19","open":1551,"high":1553,"low":1505,"close":1524,"volume":184368,"rsi_14":66.0,"sma_20":1502.0,"sma_60":1541.23,"sma_120":1636.83},{"date":"2026-08-20","open":1516,"high":1543,"low":1512,"close":1543,"volume":53340,"rsi_14":67.68,"sma_20":1504.9,"sma_60":1538.97,"sma_120":1632.81},{"date":"2026-08-21","open":1530,"high":1542,"low":1509,"close":1526,"volume":96340,"rsi_14":57.14,"sma_20":1505.4,"sma_60":1536.53,"sma_120":1629.22},{"date":"2026-08-24","open":1521,"high":1535,"low":1514,"close":1534,"volume":48286,"rsi_14":62.88,"sma_20":1506.7,"sma_60":1535.32,"sma_120":1626.09},{"date":"2026-08-25","open":1522,"high":1545,"low":1516,"close":1538,"volume":62172,"rsi_14":61.01,"sma_20":1508.85,"sma_60":1534.2,"sma_120":1622.94},{"date":"2026-08-26","open":1537,"high":1544,"low":1519,"close":1540,"volume":95715,"rsi_14":62.5,"sma_20":1513.15,"sma_60":1533.58,"sma_120":1620.2},{"date":"2026-08-27","open":1541,"high":1547,"low":1511,"close":1525,"volume":137180,"rsi_14":61.36,"sma_20":1517.2,"sma_60":1533.53,"sma_120":1617.83},{"date":"2026-08-28","open":1512,"high":1529,"low":1506,"close":1527,"volume":65656,"rsi_14":54.79,"sma_20":1521.05,"sma_60":1531.83,"sma_120":1614.63},{"date":"2026-08-31","open":1526,"high":1526,"low":1501,"close":1520,"volume":136877,"rsi_14":51.32,"sma_20":1522.45,"sma_60":1529.5,"sma_120":1611.54},{"date":"2026-09-01","open":1511,"high":1528,"low":1510,"close":1519,"volume":134558,"rsi_14":44.31,"sma_20":1524.65,"sma_60":1527.78,"sma_120":1609.74},{"date":"2026-09-02","open":1511,"high":1521,"low":1510,"close":1518,"volume":45328,"rsi_14":39.74,"sma_20":1526.05,"sma_60":1527.25,"sma_120":1608.01},{"date":"2026-09-03","open":1518,"high":1534,"low":1517,"close":1530,"volume":46947,"rsi_14":50.68,"sma_20":1528.25,"sma_60":1526.37,"sma_120":1606.51},{"date":"2026-09-04","open":1518,"high":1539,"low":1518,"close":1536,"volume":42671,"rsi_14":42.4,"sma_20":1531.3,"sma_60":1525.57,"sma_120":1605.15},{"date":"2026-09-07","open":1523,"high":1539,"low":1522,"close":1535,"volume":17976,"rsi_14":43.44,"sma_20":1532.6,"sma_60":1524.83,"sma_120":1603.88},{"date":"2026-09-08","open":1531,"high":1538,"low":1521,"close":1534,"volume":30641,"rsi_14":55.21,"sma_20":1533.55,"sma_60":1523.7,"sma_120":1602.66},{"date":"2026-09-09","open":1522,"high":1543,"low":1522,"close":1534,"volume":64273,"rsi_14":44.16,"sma_20":1533.35,"sma_60":1522.17,"sma_120":1601.36},{"date":"2026-09-10","open":1533,"high":1539,"low":1521,"close":1538,"volume":25241,"rsi_14":59.38,"sma_20":1532.75,"sma_60":1520.82,"sma_120":1600.12},{"date":"2026-09-11","open":1538,"high":1539,"low":1526,"close":1535,"volume":12596,"rsi_14":50.85,"sma_20":1533.1,"sma_60":1519.43,"sma_120":1599.03},{"date":"2026-09-14","open":1525,"high":1659,"low":1523,"close":1540,"volume":70096,"rsi_14":51.67,"sma_20":1532.35,"sma_60":1518.72,"sma_120":1597.71},{"date":"2026-09-15","open":1533,"high":1569,"low":1523,"close":1556,"volume":44928,"rsi_14":60.81,"sma_20":1532.6,"sma_60":1518.98,"sma_120":1597.17},{"date":"2026-09-16","open":1523,"high":1537,"low":1520,"close":1531,"volume":47877,"rsi_14":53.57,"sma_20":1532.95,"sma_60":1518.68,"sma_120":1595.84},{"date":"2026-09-17","open":1531,"high":1544,"low":1521,"close":1538,"volume":36663,"rsi_14":56.18,"sma_20":1532.7,"sma_60":1519.88,"sma_120":1594.63},{"date":"2026-09-18","open":1539,"high":1586,"low":1520,"close":1540,"volume":18779,"rsi_14":61.9,"sma_20":1533.4,"sma_60":1520.47,"sma_120":1593.45},{"date":"2026-09-21","open":1530,"high":1540,"low":1521,"close":1534,"volume":80107,"rsi_14":58.43,"sma_20":1533.4,"sma_60":1520.95,"sma_120":1592.33},{"date":"2026-09-22","open":1524,"high":1600,"low":1516,"close":1528,"volume":58843,"rsi_14":55.32,"sma_20":1532.9,"sma_60":1521.93,"sma_120":1591.54},{"date":"2026-09-23","open":1525,"high":1529,"low":1515,"close":1523,"volume":56052,"rsi_14":45.98,"sma_20":1532.05,"sma_60":1521.75,"sma_120":1590.77},{"date":"2026-09-28","open":1523,"high":1535,"low":1510,"close":1524,"volume":73060,"rsi_14":42.68,"sma_20":1532.0,"sma_60":1521.67,"sma_120":1589.81},{"date":"2026-09-29","open":1520,"high":1530,"low":1508,"close":1514,"volume":146202,"rsi_14":38.46,"sma_20":1531.35,"sma_60":1521.43,"sma_120":1589.11},{"date":"2026-09-30","open":1520,"high":1520,"low":1494,"close":1496,"volume":145897,"rsi_14":32.41,"sma_20":1530.15,"sma_60":1520.95,"sma_120":1587.94},{"date":"2026-10-01","open":1496,"high":1510,"low":1495,"close":1504,"volume":45999,"rsi_14":37.07,"sma_20":1529.4,"sma_60":1520.58,"sma_120":1586.84},{"date":"2026-10-02","open":1501,"high":1518,"low":1500,"close":1514,"volume":56074,"rsi_14":40.16,"sma_20":1529.2,"sma_60":1519.95,"sma_120":1585.92},{"date":"2026-10-06","open":1505,"high":1517,"low":1504,"close":1508,"volume":36225,"rsi_14":39.2,"sma_20":1528.1,"sma_60":1519.35,"sma_120":1584.78},{"date":"2026-10-07","open":1514,"high":1521,"low":1501,"close":1505,"volume":25338,"rsi_14":35.77,"sma_20":1526.55,"sma_60":1519.1,"sma_120":1583.87},{"date":"2026-10-08","open":1506,"high":1532,"low":1502,"close":1507,"volume":34916,"rsi_14":27.52,"sma_20":1525.15,"sma_60":1519.35,"sma_120":1582.61},{"date":"2026-10-12","open":1505,"high":1514,"low":1482,"close":1491,"volume":301532,"rsi_14":30.0,"sma_20":1523.0,"sma_60":1518.43,"sma_120":1581.12},{"date":"2026-10-13","open":1480,"high":1545,"low":1455,"close":1474,"volume":129054,"rsi_14":20.91,"sma_20":1520.0,"sma_60":1517.33,"sma_120":1579.38},{"date":"2026-10-14","open":1493,"high":1498,"low":1481,"close":1482,"volume":59440,"rsi_14":25.0,"sma_20":1517.2,"sma_60":1516.38,"sma_120":1577.38},{"date":"2026-10-15","open":1480,"high":1480,"low":1440,"close":1458,"volume":259994,"rsi_14":21.64,"sma_20":1513.35,"sma_60":1515.07,"sma_120":1574.97},{"date":"2026-10-16","open":1464,"high":1520,"low":1464,"close":1517,"volume":39601,"rsi_14":47.06,"sma_20":1512.2,"sma_60":1514.65,"sma_120":1572.76},{"date":"2026-10-19","open":1485,"high":1510,"low":1485,"close":1508,"volume":112024,"rsi_14":46.07,"sma_20":1509.8,"sma_60":1514.62,"sma_120":1570.47},{"date":"2026-10-20","open":1496,"high":1523,"low":1483,"close":1493,"volume":90099,"rsi_14":42.44,"sma_20":1507.9,"sma_60":1514.28,"sma_120":1568.08},{"date":"2026-10-21","open":1494,"high":1586,"low":1477,"close":1487,"volume":75412,"rsi_14":43.28,"sma_20":1505.35,"sma_60":1514.32,"sma_120":1565.83},{"date":"2026-10-22","open":1488,"high":1498,"low":1460,"close":1486,"volume":57487,"rsi_14":47.28,"sma_20":1502.65,"sma_60":1513.82,"sma_120":1563.53},{"date":"2026-10-23","open":1463,"high":1473,"low":1443,"close":1461,"volume":122978,"rsi_14":39.3,"sma_20":1499.0,"sma_60":1513.03,"sma_120":1561.02}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.42,"pbr":0.39,"ttm_eps":null,"close":1272.1185},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.3,"pbr":0.35,"ttm_eps":null,"close":1186.7881},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.11,"pbr":0.29,"ttm_eps":null,"close":1149.9254},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.31,"pbr":0.31,"ttm_eps":null,"close":1205.166},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.99,"pbr":0.35,"ttm_eps":null,"close":1397.5875},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.34,"pbr":0.33,"ttm_eps":null,"close":1375.4912},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.08,"pbr":0.33,"ttm_eps":null,"close":1390.222},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.4,"pbr":0.4,"ttm_eps":null,"close":1616.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.94,"pbr":0.36,"ttm_eps":null,"close":1529.0}],"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":"우리손에프앤지","phase":"above-fold","symbol_resolved":true}