{"status":"ok","report":{"price_analysis":{"current":1334.0,"change_1d":2.9,"change_7d":13.7,"change_30d":3.7,"high_30d":1400.0,"low_30d":1120.0,"position_in_range":76.0,"support":1148.0,"resistance":1372.0},"summary":"메타케어(118000)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 294.56억. 현재가 1,334원, 전일 대비 +2.9%, 30일 +3.7%. ROE 0.5%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 3.90만, 기관 순매수 1491.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.5%입니다. 시가총액 294.56억. 매출 399.48억, 영업이익 13.49억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.21,"roe":0.46,"eps":-121.09,"revenue":39947535926.0,"operating_income":1348746319.0,"net_income":-1839821819.0,"market_cap":29456344812,"profit_margin":-4.61,"roa":0.26,"operating_margin":3.38,"gross_margin":28.78,"debt_ratio":0.7718913966298955,"total_assets":243950405472.0,"total_equity":137677967135.0,"total_debt":106272438337.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 62.0로 강세 구간입니다. MACD(-12.91)가 시그널선(-26.63)을 상회합니다(골든크로스). SMA20 1232, SMA60 1291 — 혼조세입니다. 볼린저밴드 1123~1341 (현재 위치 97%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 62","rsi_14":62.00980392156863,"macd":-12.91168310460398,"macd_signal":-26.62786261899754,"sma_20":1231.75,"sma_60":1290.65,"bb_upper":1340.9559980037727,"bb_lower":1122.5440019962273,"atr_14":128.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.90만, 기관 순매수 1491.00. 30일 누적: 외국인 -3.24만, 기관 2952.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":39007.0,"institutional_flow":1491.0,"data":[{"date":"2026-10-23","foreign_net":17828.0,"institution_net":1491.0,"retail_net":-19319.0},{"date":"2026-10-22","foreign_net":24876.0,"institution_net":0.0,"retail_net":-24876.0},{"date":"2026-10-21","foreign_net":-1755.0,"institution_net":0.0,"retail_net":1755.0},{"date":"2026-10-20","foreign_net":-2036.0,"institution_net":0.0,"retail_net":2036.0},{"date":"2026-10-19","foreign_net":94.0,"institution_net":0.0,"retail_net":-94.0},{"date":"2026-10-16","foreign_net":6541.0,"institution_net":0.0,"retail_net":-6541.0},{"date":"2026-10-15","foreign_net":4934.0,"institution_net":0.0,"retail_net":-4934.0},{"date":"2026-10-14","foreign_net":-2837.0,"institution_net":576.0,"retail_net":2261.0},{"date":"2026-10-13","foreign_net":-6673.0,"institution_net":527.0,"retail_net":6146.0},{"date":"2026-10-12","foreign_net":-5077.0,"institution_net":358.0,"retail_net":4719.0},{"date":"2026-10-08","foreign_net":-4774.0,"institution_net":0.0,"retail_net":4774.0},{"date":"2026-10-07","foreign_net":-6637.0,"institution_net":0.0,"retail_net":6637.0},{"date":"2026-10-06","foreign_net":-8326.0,"institution_net":0.0,"retail_net":8326.0},{"date":"2026-10-02","foreign_net":-3335.0,"institution_net":0.0,"retail_net":3335.0},{"date":"2026-10-01","foreign_net":-4466.0,"institution_net":0.0,"retail_net":4466.0},{"date":"2026-09-30","foreign_net":-6341.0,"institution_net":0.0,"retail_net":6341.0},{"date":"2026-09-29","foreign_net":-7496.0,"institution_net":0.0,"retail_net":7496.0},{"date":"2026-09-28","foreign_net":-2436.0,"institution_net":0.0,"retail_net":2436.0},{"date":"2026-09-23","foreign_net":-4737.0,"institution_net":-278.0,"retail_net":5015.0},{"date":"2026-09-22","foreign_net":-3900.0,"institution_net":0.0,"retail_net":3900.0},{"date":"2026-09-21","foreign_net":-1975.0,"institution_net":278.0,"retail_net":1697.0},{"date":"2026-09-18","foreign_net":-1371.0,"institution_net":0.0,"retail_net":1371.0},{"date":"2026-09-17","foreign_net":-2994.0,"institution_net":0.0,"retail_net":2994.0},{"date":"2026-09-16","foreign_net":-4955.0,"institution_net":0.0,"retail_net":4955.0},{"date":"2026-09-15","foreign_net":-2428.0,"institution_net":0.0,"retail_net":2428.0},{"date":"2026-09-14","foreign_net":-2670.0,"institution_net":0.0,"retail_net":2670.0},{"date":"2026-09-11","foreign_net":-521.0,"institution_net":0.0,"retail_net":521.0},{"date":"2026-09-10","foreign_net":2359.0,"institution_net":0.0,"retail_net":-2359.0},{"date":"2026-09-09","foreign_net":-410.0,"institution_net":-148.0,"retail_net":558.0},{"date":"2026-09-08","foreign_net":-861.0,"institution_net":148.0,"retail_net":713.0}],"periods":{"d1":{"foreign_net":17828.0,"institution_net":1491.0,"retail_net":-19319.0},"d3":{"foreign_net":40949.0,"institution_net":1491.0,"retail_net":-42440.0},"d7":{"foreign_net":50482.0,"institution_net":1491.0,"retail_net":-51973.0},"d14":{"foreign_net":12823.0,"institution_net":2952.0,"retail_net":-15775.0},"d30":{"foreign_net":-32379.0,"institution_net":2952.0,"retail_net":29427.0}}},"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":"적자 (EPS -121, PBR 0.21x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -121원"}]},"growth":{"grade":"C","percentile":56,"summary":"매출 -13.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-13.4,"unit":"%","percentile":35,"direction":"higher_better"},{"name":"영업이익 성장률","value":38.1,"unit":"%","percentile":78,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.5%","metrics":[{"name":"ROE","value":0.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":63,"summary":"RSI 62","metrics":[{"name":"RSI (14)","value":62.0,"unit":"","percentile":62,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":3.7,"unit":"%","percentile":57,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":30,"summary":"유동비율 0.5x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":0.48,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.69,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":1.9,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -121, PBR 0.21x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -13.4%"},"profitability":{"grade":"C","reason":"ROE 0.5%"},"momentum":{"grade":"C","reason":"RSI 62"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.26,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.46,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.77,"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":28.78,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.38,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.61,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["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"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.21,"per_5y_high":88.65,"per_5y_low":0.58,"per_5y_avg":28.07,"per_percentile":null,"pbr_5y_high":0.59,"pbr_5y_low":0.07,"pbr_5y_avg":0.16,"pbr_percentile":77.8,"per_5y_median":11.53,"pbr_5y_median":0.08,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.12},{"quarter":"2024-Q3","per":null,"pbr":0.09},{"quarter":"2024-Q4","per":0.58,"pbr":0.07},{"quarter":"2025-Q1","per":null,"pbr":0.08},{"quarter":"2025-Q2","per":16.89,"pbr":0.08},{"quarter":"2025-Q3","per":6.17,"pbr":0.08},{"quarter":"2025-Q4","per":null,"pbr":0.08},{"quarter":"2026-Q1","per":88.65,"pbr":0.59},{"quarter":"2026-Q2","per":null,"pbr":0.27},{"quarter":"현재","per":null,"pbr":0.21}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":481.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":357.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":282.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":302.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":335.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":326.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":308.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1203.0,"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":"Healthcare","industry":"DRUG MANUFACTURERS - GENERAL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":0.58,"eps":487.47,"close":282.0,"source":"reported"},{"date":"2025-01","per":0.65,"eps":487.47,"close":317.0,"source":"reported"},{"date":"2025-02","per":0.64,"eps":487.47,"close":314.0,"source":"reported"},{"date":"2025-06","per":16.89,"eps":19.83,"close":335.0,"source":"reported"},{"date":"2025-07","per":16.89,"eps":19.83,"close":335.0,"source":"reported"},{"date":"2025-08","per":16.04,"eps":19.83,"close":318.0,"source":"reported"},{"date":"2025-09","per":6.17,"eps":52.87,"close":326.0,"source":"reported"},{"date":"2025-10","per":6.13,"eps":52.87,"close":324.0,"source":"reported"},{"date":"2025-11","per":5.83,"eps":52.87,"close":308.0,"source":"reported"},{"date":"2026-03","per":88.65,"eps":26.51,"close":2350.0,"source":"reported"},{"date":"2026-04","per":78.46,"eps":26.51,"close":2080.0,"source":"reported"},{"date":"2026-05","per":54.24,"eps":26.51,"close":1438.0,"source":"reported"}],"trailing_per_history_meta":{"avg":24.26,"std":30.04,"upper_1sd":54.31,"lower_1sd":0.0,"current":54.24,"count":12},"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":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"0.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:31.202639+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"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.004614332083920626,"dividend_yield":null,"eps":23.0,"revenue":8761489588.0,"operating_income":796449319.0,"net_income":635291861.0,"market_cap":null,"profit_margin":0.07250957210177078,"operating_margin":0.09090341442519558,"roa":0.0026041844848375016,"gross_margin":0.2878278004751536,"total_equity":137677967135.0,"total_assets":243950405472.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":76.33,"pbr":0.33,"roe":0.00541939288258827,"dividend_yield":null,"eps":38.37,"revenue":10119649981.0,"operating_income":576688697.0,"net_income":659171263.0,"market_cap":39300000000.0,"profit_margin":0.06513775320664424,"operating_margin":0.05698702011262775,"roa":0.003494843007707706,"gross_margin":0.3260471458197562,"total_equity":121631938721.0,"total_assets":188612553281.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.03455957830444689,"dividend_yield":null,"eps":-243.4,"revenue":10314871227.0,"operating_income":-143120902.0,"net_income":-4181043273.0,"market_cap":null,"profit_margin":-0.4053412961720535,"operating_margin":-0.013875200072820065,"roa":-0.021120158862502753,"gross_margin":0.23517856991274683,"total_equity":120980737559.0,"total_assets":197964574993.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.008347465745865253,"dividend_yield":null,"eps":60.94,"revenue":10751525130.0,"operating_income":118729205.0,"net_income":1046758330.0,"market_cap":null,"profit_margin":0.0973590553287392,"operating_margin":0.01104301050915183,"roa":0.00523934737612714,"gross_margin":0.23446454940295527,"total_equity":125398337875.0,"total_assets":199787922971.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02414761162927966,"dividend_yield":null,"eps":170.6,"revenue":5761673298.0,"operating_income":815919790.0,"net_income":2930457419.0,"market_cap":null,"profit_margin":0.508612215138478,"operating_margin":0.141611602706322,"roa":0.01592769820393485,"gross_margin":0.43251667199961397,"total_equity":121355994290.0,"total_assets":183984991521.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-7.018404527877841e-05,"dividend_yield":null,"eps":-0.47,"revenue":5994001551.0,"operating_income":533238154.0,"net_income":-8121360.0,"market_cap":null,"profit_margin":-0.001354914564318904,"operating_margin":0.08896196463463345,"roa":-4.668700516834392e-05,"gross_margin":0.42778408033148,"total_equity":115715188085.0,"total_assets":173953329641.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.026463280303727833,"dividend_yield":null,"eps":-178.2,"revenue":5595963269.0,"operating_income":775915666.0,"net_income":-3061137366.0,"market_cap":null,"profit_margin":-0.5470259933544964,"operating_margin":0.13865631861780542,"roa":-0.01953541227037072,"gross_margin":0.3939379332977534,"total_equity":115674902388.0,"total_assets":156696839751.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.004046443073887446,"dividend_yield":null,"eps":27.9,"revenue":4858355523.0,"operating_income":205077314.0,"net_income":479190989.0,"market_cap":null,"profit_margin":0.09863234313163294,"operating_margin":0.04221126120333125,"roa":0.0036696922167643066,"gross_margin":0.37465052616734984,"total_equity":118422767910.0,"total_assets":130580702875.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.013917727649115221,"dividend_yield":null,"eps":-95.54,"revenue":4867308574.0,"operating_income":166214576.0,"net_income":-1641206934.0,"market_cap":null,"profit_margin":-0.3371898265844363,"operating_margin":0.03414917576581821,"roa":-0.01349106643734968,"gross_margin":0.3749456066435947,"total_equity":117922047002.0,"total_assets":121651386243.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.10535793057570417,"dividend_yield":null,"eps":733.31,"revenue":4886450251.0,"operating_income":357725381.0,"net_income":12596579260.0,"market_cap":null,"profit_margin":2.577858898168899,"operating_margin":0.07320761751883023,"roa":0.10232363812731102,"gross_margin":0.37298623773505396,"total_equity":119559858391.0,"total_assets":123105271573.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.16057663153574286,"dividend_yield":null,"eps":-1287.25,"revenue":42960654005.0,"operating_income":-9545672818.0,"net_income":-22112116416.0,"market_cap":null,"profit_margin":-0.5147062336021809,"operating_margin":-0.2221957053281596,"roa":-0.14237886956299486,"gross_margin":0.05220820166608634,"total_equity":137704448054.0,"total_assets":155304761752.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.034313287541614536,"dividend_yield":null,"eps":-49.0,"revenue":4252957784.0,"operating_income":31613950.0,"net_income":-5826014650.0,"market_cap":null,"profit_margin":-1.3698736140570165,"operating_margin":0.0074334031997529935,"roa":-0.029377159786861524,"gross_margin":0.3740659495810316,"total_equity":169788879685.0,"total_assets":198317832366.0}],"current_price":1334.0,"change_pct":2.93,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9242.0},{"date":"2016-10-25","close":10797.0},{"date":"2016-10-26","close":12218.0},{"date":"2016-10-27","close":11552.0},{"date":"2016-10-28","close":12085.0},{"date":"2016-10-31","close":11196.0},{"date":"2016-11-01","close":10841.0},{"date":"2016-11-02","close":11196.0},{"date":"2016-11-03","close":11330.0},{"date":"2016-11-04","close":10930.0},{"date":"2016-11-07","close":11019.0},{"date":"2016-11-08","close":10574.0},{"date":"2016-11-09","close":9952.0},{"date":"2016-11-10","close":10130.0},{"date":"2016-11-11","close":10663.0},{"date":"2016-11-14","close":10797.0},{"date":"2016-11-15","close":10663.0},{"date":"2016-11-16","close":10574.0},{"date":"2016-11-17","close":10130.0},{"date":"2016-11-18","close":9819.0},{"date":"2016-11-21","close":9686.0},{"date":"2016-11-22","close":9641.0},{"date":"2016-11-23","close":9952.0},{"date":"2016-11-24","close":9730.0},{"date":"2016-11-25","close":9730.0},{"date":"2016-11-28","close":9464.0},{"date":"2016-11-29","close":10219.0},{"date":"2016-11-30","close":9997.0},{"date":"2016-12-01","close":9464.0},{"date":"2016-12-02","close":9597.0},{"date":"2016-12-05","close":9997.0},{"date":"2016-12-06","close":10130.0},{"date":"2016-12-07","close":9686.0},{"date":"2016-12-08","close":10175.0},{"date":"2016-12-09","close":10397.0},{"date":"2016-12-12","close":10574.0},{"date":"2016-12-13","close":10574.0},{"date":"2016-12-14","close":10175.0},{"date":"2016-12-15","close":10263.0},{"date":"2016-12-16","close":10175.0},{"date":"2016-12-19","close":10041.0},{"date":"2016-12-20","close":10041.0},{"date":"2016-12-21","close":9864.0},{"date":"2016-12-22","close":9597.0},{"date":"2016-12-23","close":9375.0},{"date":"2016-12-26","close":10041.0},{"date":"2016-12-27","close":9641.0},{"date":"2016-12-28","close":9597.0},{"date":"2016-12-29","close":9686.0},{"date":"2017-01-02","close":9864.0},{"date":"2017-01-03","close":9864.0},{"date":"2017-01-04","close":9775.0},{"date":"2017-01-05","close":9730.0},{"date":"2017-01-06","close":9686.0},{"date":"2017-01-09","close":9641.0},{"date":"2017-01-10","close":9375.0},{"date":"2017-01-11","close":9375.0},{"date":"2017-01-12","close":9064.0},{"date":"2017-01-13","close":9775.0},{"date":"2017-01-16","close":9553.0},{"date":"2017-01-17","close":9419.0},{"date":"2017-01-18","close":9730.0},{"date":"2017-01-19","close":9819.0},{"date":"2017-01-20","close":9819.0},{"date":"2017-01-23","close":9775.0},{"date":"2017-01-24","close":9419.0},{"date":"2017-01-25","close":9686.0},{"date":"2017-01-26","close":9686.0},{"date":"2017-01-31","close":9508.0},{"date":"2017-02-01","close":9330.0},{"date":"2017-02-02","close":8824.0},{"date":"2017-02-03","close":9553.0},{"date":"2017-02-06","close":9952.0},{"date":"2017-02-07","close":9775.0},{"date":"2017-02-08","close":9464.0},{"date":"2017-02-09","close":9464.0},{"date":"2017-02-10","close":9108.0},{"date":"2017-02-13","close":8975.0},{"date":"2017-02-14","close":8931.0},{"date":"2017-02-15","close":8708.0},{"date":"2017-02-16","close":8797.0},{"date":"2017-02-17","close":8886.0},{"date":"2017-02-20","close":8726.0},{"date":"2017-02-21","close":8824.0},{"date":"2017-02-22","close":8726.0},{"date":"2017-02-23","close":8602.0},{"date":"2017-02-24","close":8566.0},{"date":"2017-02-27","close":8877.0},{"date":"2017-02-28","close":8699.0},{"date":"2017-03-02","close":8451.0},{"date":"2017-03-03","close":8060.0},{"date":"2017-03-06","close":8175.0},{"date":"2017-03-07","close":8175.0},{"date":"2017-03-08","close":8175.0},{"date":"2017-03-09","close":9908.0},{"date":"2017-03-10","close":9597.0},{"date":"2017-03-13","close":8460.0},{"date":"2017-03-14","close":7811.0},{"date":"2017-03-15","close":7633.0},{"date":"2017-03-16","close":7544.0},{"date":"2017-03-17","close":7313.0},{"date":"2017-03-20","close":7349.0},{"date":"2017-03-21","close":7527.0},{"date":"2017-03-22","close":7900.0},{"date":"2017-03-23","close":8291.0},{"date":"2017-03-24","close":8504.0},{"date":"2017-03-27","close":10663.0},{"date":"2017-03-28","close":10974.0},{"date":"2017-03-29","close":11463.0},{"date":"2017-03-30","close":10974.0},{"date":"2017-03-31","close":10530.0},{"date":"2017-04-03","close":9730.0},{"date":"2017-04-04","close":7553.0},{"date":"2017-04-05","close":8122.0},{"date":"2017-04-06","close":7678.0},{"date":"2017-04-07","close":7846.0},{"date":"2017-04-10","close":7224.0},{"date":"2017-04-11","close":6833.0},{"date":"2017-04-12","close":6762.0},{"date":"2017-04-13","close":6398.0},{"date":"2017-04-14","close":6851.0},{"date":"2017-04-17","close":7491.0},{"date":"2017-04-18","close":7384.0},{"date":"2017-04-19","close":7562.0},{"date":"2017-04-20","close":7349.0},{"date":"2017-04-21","close":6958.0},{"date":"2017-04-24","close":6567.0},{"date":"2017-04-25","close":6593.0},{"date":"2017-04-26","close":6105.0},{"date":"2017-04-27","close":5936.0},{"date":"2017-04-28","close":5421.0},{"date":"2017-05-02","close":4421.0},{"date":"2017-05-04","close":4354.0},{"date":"2017-05-08","close":4296.0},{"date":"2017-05-10","close":3466.0},{"date":"2017-05-11","close":3252.0},{"date":"2017-05-12","close":3190.0},{"date":"2017-05-15","close":2968.0},{"date":"2017-05-16","close":2941.0},{"date":"2017-05-17","close":2941.0},{"date":"2017-05-18","close":2799.0},{"date":"2017-05-19","close":2915.0},{"date":"2017-05-22","close":2848.0},{"date":"2017-05-23","close":2857.0},{"date":"2017-05-24","close":2790.0},{"date":"2017-05-25","close":2848.0},{"date":"2017-05-26","close":2812.0},{"date":"2017-05-29","close":2746.0},{"date":"2017-05-30","close":2804.0},{"date":"2017-05-31","close":2795.0},{"date":"2017-06-01","close":2795.0},{"date":"2017-06-02","close":2759.0},{"date":"2017-06-05","close":2746.0},{"date":"2017-06-07","close":2724.0},{"date":"2017-06-08","close":2719.0},{"date":"2017-06-09","close":2719.0},{"date":"2017-06-12","close":2644.0},{"date":"2017-06-13","close":2670.0},{"date":"2017-06-14","close":2644.0},{"date":"2017-06-15","close":2613.0},{"date":"2017-06-16","close":2550.0},{"date":"2017-06-19","close":2595.0},{"date":"2017-06-20","close":2470.0},{"date":"2017-06-21","close":2444.0},{"date":"2017-06-22","close":2435.0},{"date":"2017-06-23","close":2510.0},{"date":"2017-06-26","close":2426.0},{"date":"2017-06-27","close":2417.0},{"date":"2017-06-28","close":2417.0},{"date":"2017-06-29","close":2381.0},{"date":"2017-06-30","close":2341.0},{"date":"2017-07-03","close":2293.0},{"date":"2017-07-04","close":2222.0},{"date":"2017-07-05","close":2244.0},{"date":"2017-07-06","close":2328.0},{"date":"2017-07-07","close":2293.0},{"date":"2017-07-10","close":2164.0},{"date":"2017-07-11","close":2164.0},{"date":"2017-07-12","close":2115.0},{"date":"2017-07-13","close":2133.0},{"date":"2017-07-14","close":2062.0},{"date":"2017-07-17","close":2070.0},{"date":"2017-07-18","close":2026.0},{"date":"2017-07-19","close":2026.0},{"date":"2017-07-20","close":2008.0},{"date":"2017-07-21","close":2248.0},{"date":"2017-07-24","close":2324.0},{"date":"2017-07-25","close":2248.0},{"date":"2017-07-26","close":2270.0},{"date":"2017-07-27","close":2368.0},{"date":"2017-07-28","close":2275.0},{"date":"2017-07-31","close":2253.0},{"date":"2017-08-01","close":2199.0},{"date":"2017-08-02","close":2195.0},{"date":"2017-08-03","close":2102.0},{"date":"2017-08-04","close":2062.0},{"date":"2017-08-07","close":2137.0},{"date":"2017-08-08","close":2142.0},{"date":"2017-08-09","close":2106.0},{"date":"2017-08-10","close":2062.0},{"date":"2017-08-11","close":2004.0},{"date":"2017-08-14","close":1982.0},{"date":"2017-08-16","close":1919.0},{"date":"2017-08-17","close":1942.0},{"date":"2017-08-18","close":1911.0},{"date":"2017-08-21","close":1933.0},{"date":"2017-08-22","close":1902.0},{"date":"2017-08-23","close":1902.0},{"date":"2017-08-24","close":1893.0},{"date":"2017-08-25","close":1915.0},{"date":"2017-08-28","close":1955.0},{"date":"2017-08-29","close":1942.0},{"date":"2017-08-30","close":1928.0},{"date":"2017-08-31","close":1924.0},{"date":"2017-09-01","close":1919.0},{"date":"2017-09-04","close":1879.0},{"date":"2017-09-05","close":1839.0},{"date":"2017-09-06","close":1813.0},{"date":"2017-09-07","close":1853.0},{"date":"2017-09-08","close":1808.0},{"date":"2017-09-11","close":1777.0},{"date":"2017-09-12","close":1795.0},{"date":"2017-09-13","close":1764.0},{"date":"2017-09-14","close":1764.0},{"date":"2017-09-15","close":1777.0},{"date":"2017-09-18","close":1768.0},{"date":"2017-09-19","close":1751.0},{"date":"2017-09-20","close":1733.0},{"date":"2017-09-21","close":1671.0},{"date":"2017-09-22","close":1613.0},{"date":"2017-09-25","close":1528.0},{"date":"2017-09-26","close":1524.0},{"date":"2017-09-27","close":1555.0},{"date":"2017-09-28","close":1564.0},{"date":"2017-09-29","close":1591.0},{"date":"2017-10-10","close":1560.0},{"date":"2017-10-11","close":1564.0},{"date":"2017-10-12","close":1582.0},{"date":"2017-10-13","close":1555.0},{"date":"2017-10-16","close":1542.0},{"date":"2017-10-17","close":1560.0},{"date":"2017-10-18","close":2026.0},{"date":"2017-10-19","close":2115.0},{"date":"2017-10-20","close":1995.0},{"date":"2017-10-23","close":2026.0},{"date":"2017-10-24","close":1990.0},{"date":"2017-10-25","close":1990.0},{"date":"2017-10-26","close":1973.0},{"date":"2017-10-27","close":1999.0},{"date":"2017-10-30","close":2053.0},{"date":"2017-10-31","close":2075.0},{"date":"2017-11-01","close":2008.0},{"date":"2017-11-02","close":1942.0},{"date":"2017-11-03","close":1933.0},{"date":"2017-11-06","close":1973.0},{"date":"2017-11-07","close":1955.0},{"date":"2017-11-08","close":1928.0},{"date":"2017-11-09","close":1933.0},{"date":"2017-11-10","close":1986.0},{"date":"2017-11-13","close":1990.0},{"date":"2017-11-14","close":1973.0},{"date":"2017-11-15","close":1937.0},{"date":"2017-11-16","close":1924.0},{"date":"2017-11-17","close":1933.0},{"date":"2017-11-20","close":1955.0},{"date":"2017-11-21","close":1928.0},{"date":"2017-11-22","close":1879.0},{"date":"2017-11-23","close":1906.0},{"date":"2017-11-24","close":1911.0},{"date":"2017-11-27","close":1893.0},{"date":"2017-11-28","close":1857.0},{"date":"2017-11-29","close":1795.0},{"date":"2017-11-30","close":1795.0},{"date":"2017-12-01","close":2333.0},{"date":"2017-12-04","close":3030.0},{"date":"2017-12-05","close":3937.0},{"date":"2017-12-06","close":4105.0},{"date":"2017-12-07","close":3474.0},{"date":"2017-12-08","close":3172.0},{"date":"2017-12-11","close":3257.0},{"date":"2017-12-12","close":3412.0},{"date":"2017-12-13","close":3297.0},{"date":"2017-12-14","close":3141.0},{"date":"2017-12-15","close":3359.0},{"date":"2017-12-18","close":3408.0},{"date":"2017-12-19","close":3261.0},{"date":"2017-12-20","close":3181.0},{"date":"2017-12-21","close":3101.0},{"date":"2017-12-22","close":3043.0},{"date":"2017-12-26","close":3052.0},{"date":"2017-12-27","close":3141.0},{"date":"2017-12-28","close":3128.0},{"date":"2018-01-02","close":3346.0},{"date":"2018-01-03","close":3790.0},{"date":"2018-01-04","close":3581.0},{"date":"2018-01-05","close":3634.0},{"date":"2018-01-08","close":3666.0},{"date":"2018-01-09","close":3492.0},{"date":"2018-01-10","close":3532.0},{"date":"2018-01-11","close":3443.0},{"date":"2018-01-12","close":3368.0},{"date":"2018-01-15","close":3550.0},{"date":"2018-01-16","close":3514.0},{"date":"2018-01-17","close":3408.0},{"date":"2018-01-18","close":3501.0},{"date":"2018-01-19","close":3421.0},{"date":"2018-01-22","close":3488.0},{"date":"2018-01-23","close":3474.0},{"date":"2018-01-24","close":3519.0},{"date":"2018-01-25","close":3483.0},{"date":"2018-01-26","close":3519.0},{"date":"2018-01-29","close":3537.0},{"date":"2018-01-30","close":3479.0},{"date":"2018-01-31","close":3310.0},{"date":"2018-02-01","close":3350.0},{"date":"2018-02-02","close":3239.0},{"date":"2018-02-05","close":3186.0},{"date":"2018-02-06","close":3075.0},{"date":"2018-02-07","close":3092.0},{"date":"2018-02-08","close":3141.0},{"date":"2018-02-09","close":3026.0},{"date":"2018-02-12","close":2977.0},{"date":"2018-02-13","close":2999.0},{"date":"2018-02-14","close":2986.0},{"date":"2018-02-19","close":3066.0},{"date":"2018-02-20","close":3297.0},{"date":"2018-02-21","close":3679.0},{"date":"2018-02-22","close":3568.0},{"date":"2018-02-23","close":3394.0},{"date":"2018-02-26","close":3390.0},{"date":"2018-02-27","close":3306.0},{"date":"2018-02-28","close":3243.0},{"date":"2018-03-02","close":3243.0},{"date":"2018-03-05","close":3155.0},{"date":"2018-03-06","close":3155.0},{"date":"2018-03-07","close":3075.0},{"date":"2018-03-08","close":3137.0},{"date":"2018-03-09","close":3266.0},{"date":"2018-03-12","close":3275.0},{"date":"2018-03-13","close":3288.0},{"date":"2018-03-14","close":3301.0},{"date":"2018-03-15","close":3399.0},{"date":"2018-03-16","close":3381.0},{"date":"2018-03-19","close":3243.0},{"date":"2018-03-20","close":3172.0},{"date":"2018-03-21","close":3159.0},{"date":"2018-03-22","close":3368.0},{"date":"2018-03-23","close":3181.0},{"date":"2018-03-26","close":3088.0},{"date":"2018-03-27","close":3168.0},{"date":"2018-03-28","close":3083.0},{"date":"2018-03-29","close":3123.0},{"date":"2018-03-30","close":3252.0},{"date":"2018-04-02","close":3257.0},{"date":"2018-04-03","close":3337.0},{"date":"2018-04-04","close":3195.0},{"date":"2018-04-05","close":3399.0},{"date":"2018-04-06","close":3337.0},{"date":"2018-04-09","close":3275.0},{"date":"2018-04-10","close":3350.0},{"date":"2018-04-11","close":3506.0},{"date":"2018-04-12","close":3412.0},{"date":"2018-04-13","close":3546.0},{"date":"2018-04-16","close":3594.0},{"date":"2018-04-17","close":3732.0},{"date":"2018-04-18","close":3666.0},{"date":"2018-04-19","close":3483.0},{"date":"2018-04-20","close":3452.0},{"date":"2018-04-23","close":3466.0},{"date":"2018-04-24","close":3452.0},{"date":"2018-04-25","close":3688.0},{"date":"2018-04-26","close":3905.0},{"date":"2018-04-27","close":3728.0},{"date":"2018-04-30","close":3541.0},{"date":"2018-05-02","close":3474.0},{"date":"2018-05-03","close":3501.0},{"date":"2018-05-04","close":3381.0},{"date":"2018-05-08","close":3172.0},{"date":"2018-05-09","close":3239.0},{"date":"2018-05-10","close":3301.0},{"date":"2018-05-11","close":3261.0},{"date":"2018-05-14","close":3168.0},{"date":"2018-05-15","close":3123.0},{"date":"2018-05-16","close":3026.0},{"date":"2018-05-17","close":3026.0},{"date":"2018-05-18","close":3061.0},{"date":"2018-05-21","close":3097.0},{"date":"2018-05-23","close":3030.0},{"date":"2018-05-24","close":3035.0},{"date":"2018-05-25","close":3012.0},{"date":"2018-05-28","close":2981.0},{"date":"2018-05-29","close":2932.0},{"date":"2018-05-30","close":2719.0},{"date":"2018-05-31","close":2777.0},{"date":"2018-06-01","close":2924.0},{"date":"2018-06-04","close":2852.0},{"date":"2018-06-05","close":2772.0},{"date":"2018-06-07","close":2719.0},{"date":"2018-06-08","close":2812.0},{"date":"2018-06-11","close":2870.0},{"date":"2018-06-12","close":2786.0},{"date":"2018-06-14","close":2755.0},{"date":"2018-06-15","close":2781.0},{"date":"2018-06-18","close":2568.0},{"date":"2018-06-19","close":2350.0},{"date":"2018-06-20","close":2506.0},{"date":"2018-06-21","close":2435.0},{"date":"2018-06-22","close":2373.0},{"date":"2018-06-25","close":2533.0},{"date":"2018-06-26","close":2595.0},{"date":"2018-06-27","close":2613.0},{"date":"2018-06-28","close":2826.0},{"date":"2018-06-29","close":2817.0},{"date":"2018-07-02","close":2990.0},{"date":"2018-07-03","close":3039.0},{"date":"2018-07-04","close":3377.0},{"date":"2018-07-05","close":3110.0},{"date":"2018-07-06","close":2986.0},{"date":"2018-07-09","close":2986.0},{"date":"2018-07-10","close":3150.0},{"date":"2018-07-11","close":3172.0},{"date":"2018-07-12","close":3119.0},{"date":"2018-07-13","close":3083.0},{"date":"2018-07-16","close":3048.0},{"date":"2018-07-17","close":2977.0},{"date":"2018-07-18","close":2959.0},{"date":"2018-07-19","close":3066.0},{"date":"2018-07-20","close":3057.0},{"date":"2018-07-23","close":2968.0},{"date":"2018-07-24","close":2977.0},{"date":"2018-07-25","close":2866.0},{"date":"2018-07-26","close":2884.0},{"date":"2018-07-27","close":2959.0},{"date":"2018-07-30","close":3057.0},{"date":"2018-07-31","close":2995.0},{"date":"2018-08-01","close":3035.0},{"date":"2018-08-02","close":3043.0},{"date":"2018-08-03","close":3070.0},{"date":"2018-08-06","close":3230.0},{"date":"2018-08-07","close":3243.0},{"date":"2018-08-08","close":3217.0},{"date":"2018-08-09","close":3226.0},{"date":"2018-08-10","close":3275.0},{"date":"2018-08-13","close":3012.0},{"date":"2018-08-14","close":2995.0},{"date":"2018-08-16","close":2844.0},{"date":"2018-08-17","close":2972.0},{"date":"2018-08-20","close":2906.0},{"date":"2018-08-21","close":2977.0},{"date":"2018-08-22","close":2972.0},{"date":"2018-08-23","close":3030.0},{"date":"2018-08-24","close":3150.0},{"date":"2018-08-27","close":3159.0},{"date":"2018-08-28","close":3163.0},{"date":"2018-08-29","close":3163.0},{"date":"2018-08-30","close":3110.0},{"date":"2018-08-31","close":3159.0},{"date":"2018-09-03","close":3115.0},{"date":"2018-09-04","close":3075.0},{"date":"2018-09-05","close":3048.0},{"date":"2018-09-06","close":2995.0},{"date":"2018-09-07","close":2968.0},{"date":"2018-09-10","close":2924.0},{"date":"2018-09-11","close":3150.0},{"date":"2018-09-12","close":3292.0},{"date":"2018-09-13","close":3452.0},{"date":"2018-09-14","close":3426.0},{"date":"2018-09-17","close":3368.0},{"date":"2018-09-18","close":3399.0},{"date":"2018-09-19","close":3306.0},{"date":"2018-09-20","close":3323.0},{"date":"2018-09-21","close":3301.0},{"date":"2018-09-27","close":3172.0},{"date":"2018-09-28","close":3110.0},{"date":"2018-10-01","close":3123.0},{"date":"2018-10-02","close":3017.0},{"date":"2018-10-04","close":3026.0},{"date":"2018-10-05","close":3012.0},{"date":"2018-10-08","close":2995.0},{"date":"2018-10-10","close":2888.0},{"date":"2018-10-11","close":2613.0},{"date":"2018-10-12","close":2626.0},{"date":"2018-10-15","close":2559.0},{"date":"2018-10-16","close":2626.0},{"date":"2018-10-17","close":2626.0},{"date":"2018-10-18","close":2741.0},{"date":"2018-10-19","close":2648.0},{"date":"2018-10-22","close":2590.0},{"date":"2018-10-23","close":2493.0},{"date":"2018-10-24","close":2399.0},{"date":"2018-10-25","close":2341.0},{"date":"2018-10-26","close":2266.0},{"date":"2018-10-29","close":1915.0},{"date":"2018-10-30","close":1968.0},{"date":"2018-10-31","close":2075.0},{"date":"2018-11-01","close":2177.0},{"date":"2018-11-02","close":2275.0},{"date":"2018-11-05","close":2248.0},{"date":"2018-11-06","close":2253.0},{"date":"2018-11-07","close":2168.0},{"date":"2018-11-08","close":2226.0},{"date":"2018-11-09","close":2222.0},{"date":"2018-11-12","close":2173.0},{"date":"2018-11-13","close":2190.0},{"date":"2018-11-14","close":2173.0},{"date":"2018-11-15","close":2168.0},{"date":"2018-11-16","close":2168.0},{"date":"2018-11-19","close":2306.0},{"date":"2018-11-20","close":2217.0},{"date":"2018-11-21","close":2279.0},{"date":"2018-11-22","close":2262.0},{"date":"2018-11-23","close":2204.0},{"date":"2018-11-26","close":2195.0},{"date":"2018-11-27","close":2195.0},{"date":"2018-11-28","close":2195.0},{"date":"2018-11-29","close":2186.0},{"date":"2018-11-30","close":2146.0},{"date":"2018-12-03","close":2230.0},{"date":"2018-12-04","close":2275.0},{"date":"2018-12-05","close":2266.0},{"date":"2018-12-06","close":2150.0},{"date":"2018-12-07","close":2102.0},{"date":"2018-12-10","close":1955.0},{"date":"2018-12-11","close":1950.0},{"date":"2018-12-12","close":1959.0},{"date":"2018-12-13","close":1986.0},{"date":"2018-12-14","close":1999.0},{"date":"2018-12-17","close":1977.0},{"date":"2018-12-18","close":2035.0},{"date":"2018-12-19","close":2110.0},{"date":"2018-12-20","close":2115.0},{"date":"2018-12-21","close":2026.0},{"date":"2018-12-24","close":1911.0},{"date":"2018-12-26","close":1844.0},{"date":"2018-12-27","close":1848.0},{"date":"2018-12-28","close":1906.0},{"date":"2019-01-02","close":1897.0},{"date":"2019-01-03","close":1884.0},{"date":"2019-01-04","close":2088.0},{"date":"2019-01-07","close":2110.0},{"date":"2019-01-08","close":2026.0},{"date":"2019-01-09","close":2319.0},{"date":"2019-01-10","close":2297.0},{"date":"2019-01-11","close":2257.0},{"date":"2019-01-14","close":2257.0},{"date":"2019-01-15","close":2177.0},{"date":"2019-01-16","close":2204.0},{"date":"2019-01-17","close":2195.0},{"date":"2019-01-18","close":2159.0},{"date":"2019-01-21","close":2204.0},{"date":"2019-01-22","close":2182.0},{"date":"2019-01-23","close":2222.0},{"date":"2019-01-24","close":2235.0},{"date":"2019-01-25","close":2248.0},{"date":"2019-01-28","close":2297.0},{"date":"2019-01-29","close":2288.0},{"date":"2019-01-30","close":2230.0},{"date":"2019-01-31","close":2573.0},{"date":"2019-02-01","close":2435.0},{"date":"2019-02-07","close":2399.0},{"date":"2019-02-08","close":2439.0},{"date":"2019-02-11","close":2595.0},{"date":"2019-02-12","close":2577.0},{"date":"2019-02-13","close":2719.0},{"date":"2019-02-14","close":2621.0},{"date":"2019-02-15","close":2546.0},{"date":"2019-02-18","close":2524.0},{"date":"2019-02-19","close":2457.0},{"date":"2019-02-20","close":2448.0},{"date":"2019-02-21","close":2488.0},{"date":"2019-02-22","close":2466.0},{"date":"2019-02-25","close":2413.0},{"date":"2019-02-26","close":2341.0},{"date":"2019-02-27","close":2355.0},{"date":"2019-02-28","close":2262.0},{"date":"2019-03-04","close":2324.0},{"date":"2019-03-05","close":2381.0},{"date":"2019-03-06","close":2355.0},{"date":"2019-03-07","close":2301.0},{"date":"2019-03-08","close":2239.0},{"date":"2019-03-11","close":2288.0},{"date":"2019-03-12","close":2284.0},{"date":"2019-03-13","close":2257.0},{"date":"2019-03-14","close":2257.0},{"date":"2019-03-15","close":2186.0},{"date":"2019-03-18","close":2301.0},{"date":"2019-03-19","close":2244.0},{"date":"2019-03-20","close":2244.0},{"date":"2019-03-21","close":2213.0},{"date":"2019-03-22","close":2190.0},{"date":"2019-03-25","close":2182.0},{"date":"2019-03-26","close":2204.0},{"date":"2019-03-27","close":2182.0},{"date":"2019-03-28","close":2239.0},{"date":"2019-03-29","close":2226.0},{"date":"2019-04-01","close":2222.0},{"date":"2019-04-02","close":2182.0},{"date":"2019-04-03","close":2186.0},{"date":"2019-04-04","close":2222.0},{"date":"2019-04-05","close":2195.0},{"date":"2019-04-08","close":2213.0},{"date":"2019-04-09","close":2208.0},{"date":"2019-04-10","close":2226.0},{"date":"2019-04-11","close":2222.0},{"date":"2019-04-12","close":2235.0},{"date":"2019-04-15","close":2262.0},{"date":"2019-04-16","close":2266.0},{"date":"2019-04-17","close":2230.0},{"date":"2019-04-18","close":2244.0},{"date":"2019-04-19","close":2257.0},{"date":"2019-04-22","close":2248.0},{"date":"2019-04-23","close":2284.0},{"date":"2019-04-24","close":2368.0},{"date":"2019-04-25","close":2430.0},{"date":"2019-04-26","close":2377.0},{"date":"2019-04-29","close":2328.0},{"date":"2019-04-30","close":2279.0},{"date":"2019-05-02","close":2324.0},{"date":"2019-05-03","close":2310.0},{"date":"2019-05-07","close":2319.0},{"date":"2019-05-08","close":2293.0},{"date":"2019-05-09","close":2222.0},{"date":"2019-05-10","close":2244.0},{"date":"2019-05-13","close":2190.0},{"date":"2019-05-14","close":2199.0},{"date":"2019-05-15","close":2226.0},{"date":"2019-05-16","close":2159.0},{"date":"2019-05-17","close":2222.0},{"date":"2019-05-20","close":2310.0},{"date":"2019-05-21","close":2177.0},{"date":"2019-05-22","close":2150.0},{"date":"2019-05-23","close":2035.0},{"date":"2019-05-24","close":1933.0},{"date":"2019-05-27","close":1986.0},{"date":"2019-05-28","close":2035.0},{"date":"2019-05-29","close":1982.0},{"date":"2019-05-30","close":1937.0},{"date":"2019-05-31","close":1937.0},{"date":"2019-06-03","close":1937.0},{"date":"2019-06-04","close":1937.0},{"date":"2019-06-05","close":1959.0},{"date":"2019-06-07","close":1973.0},{"date":"2019-06-10","close":2008.0},{"date":"2019-06-11","close":2026.0},{"date":"2019-06-12","close":1977.0},{"date":"2019-06-13","close":1990.0},{"date":"2019-06-14","close":2075.0},{"date":"2019-06-17","close":2048.0},{"date":"2019-06-18","close":2062.0},{"date":"2019-06-19","close":2115.0},{"date":"2019-06-20","close":2106.0},{"date":"2019-06-21","close":2102.0},{"date":"2019-06-24","close":2075.0},{"date":"2019-06-25","close":2062.0},{"date":"2019-06-26","close":2008.0},{"date":"2019-06-27","close":2039.0},{"date":"2019-06-28","close":2017.0},{"date":"2019-07-01","close":2079.0},{"date":"2019-07-02","close":2097.0},{"date":"2019-07-03","close":2168.0},{"date":"2019-07-04","close":2244.0},{"date":"2019-07-05","close":2115.0},{"date":"2019-07-08","close":2088.0},{"date":"2019-07-09","close":2044.0},{"date":"2019-07-10","close":2115.0},{"date":"2019-07-11","close":2293.0},{"date":"2019-07-12","close":2275.0},{"date":"2019-07-15","close":2248.0},{"date":"2019-07-16","close":2266.0},{"date":"2019-07-17","close":2173.0},{"date":"2019-07-18","close":2102.0},{"date":"2019-07-19","close":2039.0},{"date":"2019-07-22","close":2044.0},{"date":"2019-07-23","close":2039.0},{"date":"2019-07-24","close":2013.0},{"date":"2019-07-25","close":1986.0},{"date":"2019-07-26","close":1902.0},{"date":"2019-07-29","close":1822.0},{"date":"2019-07-30","close":1884.0},{"date":"2019-07-31","close":1884.0},{"date":"2019-08-01","close":1822.0},{"date":"2019-08-02","close":1799.0},{"date":"2019-08-05","close":1697.0},{"date":"2019-08-06","close":1613.0},{"date":"2019-08-07","close":1613.0},{"date":"2019-08-08","close":1737.0},{"date":"2019-08-09","close":1746.0},{"date":"2019-08-12","close":1751.0},{"date":"2019-08-13","close":1719.0},{"date":"2019-08-14","close":1697.0},{"date":"2019-08-16","close":1662.0},{"date":"2019-08-19","close":1684.0},{"date":"2019-08-20","close":1728.0},{"date":"2019-08-21","close":1737.0},{"date":"2019-08-22","close":1777.0},{"date":"2019-08-23","close":1759.0},{"date":"2019-08-26","close":1711.0},{"date":"2019-08-27","close":1728.0},{"date":"2019-08-28","close":1853.0},{"date":"2019-08-29","close":1946.0},{"date":"2019-08-30","close":1955.0},{"date":"2019-09-02","close":1937.0},{"date":"2019-09-03","close":1977.0},{"date":"2019-09-04","close":1964.0},{"date":"2019-09-05","close":2053.0},{"date":"2019-09-06","close":2053.0},{"date":"2019-09-09","close":2137.0},{"date":"2019-09-10","close":2133.0},{"date":"2019-09-11","close":2164.0},{"date":"2019-09-16","close":2124.0},{"date":"2019-09-17","close":2159.0},{"date":"2019-09-18","close":2150.0},{"date":"2019-09-19","close":2106.0},{"date":"2019-09-20","close":2008.0},{"date":"2019-09-23","close":2008.0},{"date":"2019-09-24","close":2079.0},{"date":"2019-09-25","close":2368.0},{"date":"2019-09-26","close":2297.0},{"date":"2019-09-27","close":2310.0},{"date":"2019-09-30","close":2248.0},{"date":"2019-10-01","close":2186.0},{"date":"2019-10-02","close":2266.0},{"date":"2019-10-04","close":2461.0},{"date":"2019-10-07","close":2453.0},{"date":"2019-10-08","close":2581.0},{"date":"2019-10-10","close":2248.0},{"date":"2019-10-11","close":2550.0},{"date":"2019-10-14","close":2590.0},{"date":"2019-10-15","close":2399.0},{"date":"2019-10-16","close":2493.0},{"date":"2019-10-17","close":2497.0},{"date":"2019-10-18","close":2515.0},{"date":"2019-10-21","close":2430.0},{"date":"2019-10-22","close":2417.0},{"date":"2019-10-23","close":2306.0},{"date":"2019-10-24","close":2430.0},{"date":"2019-10-25","close":2364.0},{"date":"2019-10-28","close":2470.0},{"date":"2019-10-29","close":2404.0},{"date":"2019-10-30","close":2413.0},{"date":"2019-10-31","close":2501.0},{"date":"2019-11-01","close":2417.0},{"date":"2019-11-04","close":2630.0},{"date":"2019-11-05","close":2506.0},{"date":"2019-11-06","close":2488.0},{"date":"2019-11-07","close":2515.0},{"date":"2019-11-08","close":2488.0},{"date":"2019-11-11","close":2381.0},{"date":"2019-11-12","close":2319.0},{"date":"2019-11-13","close":2341.0},{"date":"2019-11-14","close":2341.0},{"date":"2019-11-15","close":2386.0},{"date":"2019-11-18","close":2253.0},{"date":"2019-11-19","close":2248.0},{"date":"2019-11-20","close":2137.0},{"date":"2019-11-21","close":2110.0},{"date":"2019-11-22","close":2035.0},{"date":"2019-11-25","close":2066.0},{"date":"2019-11-26","close":2133.0},{"date":"2019-11-27","close":2133.0},{"date":"2019-11-28","close":2110.0},{"date":"2019-11-29","close":2124.0},{"date":"2019-12-02","close":2035.0},{"date":"2019-12-03","close":2177.0},{"date":"2019-12-04","close":2133.0},{"date":"2019-12-05","close":2186.0},{"date":"2019-12-06","close":2222.0},{"date":"2019-12-09","close":2093.0},{"date":"2019-12-10","close":2070.0},{"date":"2019-12-11","close":2150.0},{"date":"2019-12-12","close":2226.0},{"date":"2019-12-13","close":2337.0},{"date":"2019-12-16","close":2621.0},{"date":"2019-12-17","close":2812.0},{"date":"2019-12-18","close":3030.0},{"date":"2019-12-19","close":3017.0},{"date":"2019-12-20","close":2790.0},{"date":"2019-12-23","close":2932.0},{"date":"2019-12-24","close":2830.0},{"date":"2019-12-26","close":2866.0},{"date":"2019-12-27","close":2968.0},{"date":"2019-12-30","close":3168.0},{"date":"2020-01-02","close":3123.0},{"date":"2020-01-03","close":3043.0},{"date":"2020-01-06","close":2999.0},{"date":"2020-01-07","close":3061.0},{"date":"2020-01-08","close":2950.0},{"date":"2020-01-09","close":3017.0},{"date":"2020-01-10","close":2941.0},{"date":"2020-01-13","close":3021.0},{"date":"2020-01-14","close":3163.0},{"date":"2020-01-15","close":3230.0},{"date":"2020-01-16","close":3932.0},{"date":"2020-01-17","close":4145.0},{"date":"2020-01-20","close":4234.0},{"date":"2020-01-21","close":4345.0},{"date":"2020-01-22","close":4385.0},{"date":"2020-01-23","close":4790.0},{"date":"2020-01-28","close":4781.0},{"date":"2020-01-29","close":5136.0},{"date":"2020-01-30","close":4452.0},{"date":"2020-01-31","close":4025.0},{"date":"2020-02-03","close":4296.0},{"date":"2020-02-04","close":4656.0},{"date":"2020-02-05","close":4532.0},{"date":"2020-02-06","close":4576.0},{"date":"2020-02-07","close":4514.0},{"date":"2020-02-10","close":4301.0},{"date":"2020-02-11","close":3012.0},{"date":"2020-02-12","close":2999.0},{"date":"2020-02-13","close":2884.0},{"date":"2020-02-14","close":2986.0},{"date":"2020-02-17","close":2875.0},{"date":"2020-02-18","close":2701.0},{"date":"2020-02-19","close":2750.0},{"date":"2020-02-20","close":2990.0},{"date":"2020-02-21","close":2888.0},{"date":"2020-02-24","close":2764.0},{"date":"2020-02-25","close":2852.0},{"date":"2020-02-26","close":2790.0},{"date":"2020-02-27","close":2724.0},{"date":"2020-02-28","close":2595.0},{"date":"2020-03-02","close":2688.0},{"date":"2020-03-03","close":2786.0},{"date":"2020-03-04","close":2866.0},{"date":"2020-03-05","close":3021.0},{"date":"2020-03-06","close":2852.0},{"date":"2020-03-09","close":2781.0},{"date":"2020-03-10","close":2728.0},{"date":"2020-03-11","close":2613.0},{"date":"2020-03-12","close":2199.0},{"date":"2020-03-13","close":2075.0},{"date":"2020-03-16","close":1937.0},{"date":"2020-03-17","close":1808.0},{"date":"2020-03-18","close":1648.0},{"date":"2020-03-19","close":1360.0},{"date":"2020-03-20","close":1484.0},{"date":"2020-03-23","close":1520.0},{"date":"2020-03-24","close":1604.0},{"date":"2020-03-25","close":1631.0},{"date":"2020-03-26","close":1777.0},{"date":"2020-03-27","close":1804.0},{"date":"2020-03-30","close":1866.0},{"date":"2020-03-31","close":1902.0},{"date":"2020-04-01","close":2470.0},{"date":"2020-04-02","close":2359.0},{"date":"2020-04-03","close":2408.0},{"date":"2020-04-06","close":2453.0},{"date":"2020-04-07","close":2399.0},{"date":"2020-04-08","close":2421.0},{"date":"2020-04-09","close":2350.0},{"date":"2020-04-10","close":2248.0},{"date":"2020-04-13","close":2182.0},{"date":"2020-04-14","close":2230.0},{"date":"2020-04-16","close":2226.0},{"date":"2020-04-17","close":2230.0},{"date":"2020-04-20","close":2328.0},{"date":"2020-04-21","close":2213.0},{"date":"2020-04-22","close":2168.0},{"date":"2020-04-23","close":2266.0},{"date":"2020-04-24","close":2333.0},{"date":"2020-04-27","close":2528.0},{"date":"2020-04-28","close":2417.0},{"date":"2020-04-29","close":2457.0},{"date":"2020-05-04","close":2506.0},{"date":"2020-05-06","close":2604.0},{"date":"2020-05-07","close":2630.0},{"date":"2020-05-08","close":2852.0},{"date":"2020-05-11","close":2799.0},{"date":"2020-05-12","close":2826.0},{"date":"2020-05-13","close":2657.0},{"date":"2020-05-14","close":2573.0},{"date":"2020-05-15","close":2586.0},{"date":"2020-05-18","close":2515.0},{"date":"2020-05-19","close":2519.0},{"date":"2020-05-20","close":2488.0},{"date":"2020-05-21","close":2430.0},{"date":"2020-05-22","close":2488.0},{"date":"2020-05-25","close":2439.0},{"date":"2020-05-26","close":2421.0},{"date":"2020-05-27","close":2408.0},{"date":"2020-05-28","close":2381.0},{"date":"2020-05-29","close":2364.0},{"date":"2020-06-01","close":2470.0},{"date":"2020-06-02","close":2475.0},{"date":"2020-06-03","close":2466.0},{"date":"2020-06-04","close":2466.0},{"date":"2020-06-05","close":2524.0},{"date":"2020-06-08","close":2510.0},{"date":"2020-06-09","close":2497.0},{"date":"2020-06-10","close":2488.0},{"date":"2020-06-11","close":2439.0},{"date":"2020-06-12","close":2386.0},{"date":"2020-06-15","close":2230.0},{"date":"2020-06-16","close":2550.0},{"date":"2020-06-17","close":2408.0},{"date":"2020-06-18","close":2488.0},{"date":"2020-06-19","close":2497.0},{"date":"2020-06-22","close":2635.0},{"date":"2020-06-23","close":2550.0},{"date":"2020-06-24","close":3315.0},{"date":"2020-06-25","close":3066.0},{"date":"2020-06-26","close":2924.0},{"date":"2020-06-29","close":2946.0},{"date":"2020-06-30","close":2826.0},{"date":"2020-07-01","close":2715.0},{"date":"2020-07-02","close":2795.0},{"date":"2020-07-03","close":2906.0},{"date":"2020-07-06","close":3128.0},{"date":"2020-07-07","close":3061.0},{"date":"2020-07-08","close":2999.0},{"date":"2020-07-09","close":3039.0},{"date":"2020-07-10","close":2888.0},{"date":"2020-07-13","close":2866.0},{"date":"2020-07-14","close":3088.0},{"date":"2020-07-15","close":3026.0},{"date":"2020-07-16","close":2928.0},{"date":"2020-07-17","close":2941.0},{"date":"2020-07-20","close":2884.0},{"date":"2020-07-21","close":2866.0},{"date":"2020-07-22","close":2835.0},{"date":"2020-07-23","close":2857.0},{"date":"2020-07-24","close":2879.0},{"date":"2020-07-27","close":2950.0},{"date":"2020-07-28","close":3008.0},{"date":"2020-07-29","close":2932.0},{"date":"2020-07-30","close":2968.0},{"date":"2020-07-31","close":3021.0},{"date":"2020-08-03","close":3177.0},{"date":"2020-08-04","close":3199.0},{"date":"2020-08-05","close":3061.0},{"date":"2020-08-06","close":3043.0},{"date":"2020-08-07","close":3021.0},{"date":"2020-08-10","close":2977.0},{"date":"2020-08-11","close":2901.0},{"date":"2020-08-12","close":2826.0},{"date":"2020-08-13","close":2835.0},{"date":"2020-08-14","close":2697.0},{"date":"2020-08-18","close":2848.0},{"date":"2020-08-19","close":3057.0},{"date":"2020-08-20","close":3972.0},{"date":"2020-08-21","close":3252.0},{"date":"2020-08-24","close":3510.0},{"date":"2020-08-25","close":4559.0},{"date":"2020-08-26","close":4621.0},{"date":"2020-08-27","close":4243.0},{"date":"2020-08-28","close":5118.0},{"date":"2020-08-31","close":5305.0},{"date":"2020-09-01","close":4621.0},{"date":"2020-09-02","close":4719.0},{"date":"2020-09-03","close":4630.0},{"date":"2020-09-04","close":4772.0},{"date":"2020-09-07","close":4870.0},{"date":"2020-09-08","close":4790.0},{"date":"2020-09-09","close":4550.0},{"date":"2020-09-10","close":4416.0},{"date":"2020-09-11","close":4394.0},{"date":"2020-09-14","close":4172.0},{"date":"2020-09-15","close":4110.0},{"date":"2020-09-16","close":4008.0},{"date":"2020-09-17","close":4301.0},{"date":"2020-09-18","close":4363.0},{"date":"2020-09-21","close":4585.0},{"date":"2020-09-22","close":4310.0},{"date":"2020-09-23","close":4065.0},{"date":"2020-09-24","close":3763.0},{"date":"2020-09-25","close":3759.0},{"date":"2020-09-28","close":3888.0},{"date":"2020-09-29","close":4003.0},{"date":"2020-10-05","close":3999.0},{"date":"2020-10-06","close":4021.0},{"date":"2020-10-07","close":3981.0},{"date":"2020-10-08","close":4012.0},{"date":"2020-10-12","close":3999.0},{"date":"2020-10-13","close":3834.0},{"date":"2020-10-14","close":3732.0},{"date":"2020-10-15","close":3563.0},{"date":"2020-10-16","close":3443.0},{"date":"2020-10-19","close":3448.0},{"date":"2020-10-20","close":3363.0},{"date":"2020-10-21","close":3328.0},{"date":"2020-10-22","close":3155.0},{"date":"2020-10-23","close":3306.0},{"date":"2020-10-26","close":3257.0},{"date":"2020-10-27","close":3550.0},{"date":"2020-10-28","close":3563.0},{"date":"2020-10-29","close":3546.0},{"date":"2020-10-30","close":3403.0},{"date":"2020-11-02","close":3710.0},{"date":"2020-11-03","close":3648.0},{"date":"2020-11-04","close":3501.0},{"date":"2020-11-05","close":3550.0},{"date":"2020-11-06","close":3510.0},{"date":"2020-11-09","close":3599.0},{"date":"2020-11-10","close":3408.0},{"date":"2020-11-11","close":3168.0},{"date":"2020-11-12","close":3163.0},{"date":"2020-11-13","close":3043.0},{"date":"2020-11-16","close":3048.0},{"date":"2020-11-17","close":2968.0},{"date":"2020-11-18","close":2972.0},{"date":"2020-11-19","close":3012.0},{"date":"2020-11-20","close":3017.0},{"date":"2020-11-23","close":2937.0},{"date":"2020-11-24","close":2857.0},{"date":"2020-11-25","close":2888.0},{"date":"2020-11-26","close":3021.0},{"date":"2020-11-27","close":3021.0},{"date":"2020-11-30","close":3008.0},{"date":"2020-12-01","close":3008.0},{"date":"2020-12-02","close":2946.0},{"date":"2020-12-03","close":2848.0},{"date":"2020-12-04","close":2759.0},{"date":"2020-12-07","close":2835.0},{"date":"2020-12-08","close":2732.0},{"date":"2020-12-09","close":2732.0},{"date":"2020-12-10","close":2697.0},{"date":"2020-12-11","close":2799.0},{"date":"2020-12-14","close":2710.0},{"date":"2020-12-15","close":2719.0},{"date":"2020-12-16","close":2684.0},{"date":"2020-12-17","close":2710.0},{"date":"2020-12-18","close":2657.0},{"date":"2020-12-21","close":2555.0},{"date":"2020-12-22","close":2444.0},{"date":"2020-12-23","close":2457.0},{"date":"2020-12-24","close":2470.0},{"date":"2020-12-28","close":2328.0},{"date":"2020-12-29","close":2466.0},{"date":"2020-12-30","close":2528.0},{"date":"2021-01-04","close":2484.0},{"date":"2021-01-05","close":2475.0},{"date":"2021-01-06","close":2493.0},{"date":"2021-01-07","close":2497.0},{"date":"2021-01-08","close":2435.0},{"date":"2021-01-11","close":2297.0},{"date":"2021-01-12","close":2319.0},{"date":"2021-01-13","close":2341.0},{"date":"2021-01-14","close":2346.0},{"date":"2021-01-15","close":2288.0},{"date":"2021-01-18","close":2204.0},{"date":"2021-01-19","close":2284.0},{"date":"2021-01-20","close":2275.0},{"date":"2021-01-21","close":2337.0},{"date":"2021-01-22","close":2324.0},{"date":"2021-01-25","close":2417.0},{"date":"2021-01-26","close":2337.0},{"date":"2021-01-27","close":2381.0},{"date":"2021-01-28","close":2337.0},{"date":"2021-01-29","close":2248.0},{"date":"2021-02-01","close":2315.0},{"date":"2021-02-02","close":2377.0},{"date":"2021-02-03","close":2368.0},{"date":"2021-02-04","close":2310.0},{"date":"2021-02-05","close":2390.0},{"date":"2021-02-08","close":2355.0},{"date":"2021-02-09","close":2279.0},{"date":"2021-02-10","close":2279.0},{"date":"2021-02-15","close":2368.0},{"date":"2021-02-16","close":2359.0},{"date":"2021-02-17","close":2359.0},{"date":"2021-02-18","close":2435.0},{"date":"2021-02-19","close":2368.0},{"date":"2021-02-22","close":2301.0},{"date":"2021-02-23","close":2248.0},{"date":"2021-02-24","close":2213.0},{"date":"2021-02-25","close":2222.0},{"date":"2021-02-26","close":2146.0},{"date":"2021-03-02","close":2137.0},{"date":"2021-03-03","close":2146.0},{"date":"2021-03-04","close":2102.0},{"date":"2021-03-05","close":2044.0},{"date":"2021-03-08","close":2030.0},{"date":"2021-03-09","close":1955.0},{"date":"2021-03-10","close":1964.0},{"date":"2021-03-11","close":2079.0},{"date":"2021-03-12","close":2146.0},{"date":"2021-03-15","close":2217.0},{"date":"2021-03-16","close":2284.0},{"date":"2021-03-17","close":2279.0},{"date":"2021-03-18","close":2310.0},{"date":"2021-03-19","close":2404.0},{"date":"2021-03-22","close":2390.0},{"date":"2021-03-23","close":2373.0},{"date":"2021-03-24","close":2359.0},{"date":"2021-03-25","close":2301.0},{"date":"2021-03-26","close":2293.0},{"date":"2021-03-29","close":2213.0},{"date":"2021-03-30","close":2257.0},{"date":"2021-03-31","close":2239.0},{"date":"2021-04-01","close":1986.0},{"date":"2021-04-02","close":2008.0},{"date":"2021-04-05","close":1968.0},{"date":"2021-04-06","close":1942.0},{"date":"2021-04-07","close":2039.0},{"date":"2021-04-08","close":2030.0},{"date":"2021-04-09","close":2053.0},{"date":"2021-04-12","close":2057.0},{"date":"2021-04-13","close":2093.0},{"date":"2021-04-14","close":2088.0},{"date":"2021-04-15","close":2048.0},{"date":"2021-04-16","close":2044.0},{"date":"2021-04-19","close":2044.0},{"date":"2021-04-20","close":2017.0},{"date":"2021-04-21","close":1977.0},{"date":"2021-04-22","close":2008.0},{"date":"2021-04-23","close":2013.0},{"date":"2021-04-26","close":2213.0},{"date":"2021-04-27","close":2164.0},{"date":"2021-04-28","close":2066.0},{"date":"2021-04-29","close":2270.0},{"date":"2021-04-30","close":2230.0},{"date":"2021-05-03","close":2146.0},{"date":"2021-05-04","close":2026.0},{"date":"2021-05-06","close":2004.0},{"date":"2021-05-07","close":1946.0},{"date":"2021-05-10","close":1937.0},{"date":"2021-05-11","close":1937.0},{"date":"2021-05-12","close":1933.0},{"date":"2021-05-13","close":1919.0},{"date":"2021-05-14","close":1902.0},{"date":"2021-05-17","close":1835.0},{"date":"2021-05-18","close":1857.0},{"date":"2021-05-20","close":1853.0},{"date":"2021-05-21","close":1808.0},{"date":"2021-05-24","close":1702.0},{"date":"2021-05-25","close":1719.0},{"date":"2021-05-26","close":1724.0},{"date":"2021-05-27","close":1693.0},{"date":"2021-05-28","close":1715.0},{"date":"2021-05-31","close":1759.0},{"date":"2021-06-01","close":1773.0},{"date":"2021-06-02","close":1764.0},{"date":"2021-06-03","close":1755.0},{"date":"2021-06-04","close":1755.0},{"date":"2021-06-07","close":2000.0},{"date":"2021-06-08","close":1895.0},{"date":"2021-06-09","close":1905.0},{"date":"2021-06-10","close":1910.0},{"date":"2021-06-11","close":1910.0},{"date":"2021-06-14","close":1900.0},{"date":"2021-06-15","close":1895.0},{"date":"2021-06-16","close":1905.0},{"date":"2021-06-17","close":1890.0},{"date":"2021-06-18","close":1835.0},{"date":"2021-06-21","close":1905.0},{"date":"2021-06-22","close":1865.0},{"date":"2021-06-23","close":1900.0},{"date":"2021-06-24","close":1800.0},{"date":"2021-06-25","close":1775.0},{"date":"2021-06-28","close":1795.0},{"date":"2021-06-29","close":1830.0},{"date":"2021-06-30","close":1815.0},{"date":"2021-07-01","close":1820.0},{"date":"2021-07-02","close":1825.0},{"date":"2021-07-05","close":1815.0},{"date":"2021-07-06","close":1785.0},{"date":"2021-07-07","close":1820.0},{"date":"2021-07-08","close":1850.0},{"date":"2021-07-09","close":2020.0},{"date":"2021-07-12","close":2090.0},{"date":"2021-07-13","close":2060.0},{"date":"2021-07-14","close":2075.0},{"date":"2021-07-15","close":1975.0},{"date":"2021-07-16","close":1960.0},{"date":"2021-07-19","close":2035.0},{"date":"2021-07-20","close":1980.0},{"date":"2021-07-21","close":1950.0},{"date":"2021-07-22","close":1935.0},{"date":"2021-07-23","close":1890.0},{"date":"2021-07-26","close":1810.0},{"date":"2021-07-27","close":1720.0},{"date":"2021-07-28","close":1710.0},{"date":"2021-07-29","close":1760.0},{"date":"2021-07-30","close":1720.0},{"date":"2021-08-02","close":1710.0},{"date":"2021-08-03","close":1680.0},{"date":"2021-08-04","close":1700.0},{"date":"2021-08-05","close":1710.0},{"date":"2021-08-06","close":1710.0},{"date":"2021-08-09","close":1715.0},{"date":"2021-08-10","close":1695.0},{"date":"2021-08-11","close":1700.0},{"date":"2021-08-12","close":1690.0},{"date":"2021-08-13","close":1640.0},{"date":"2021-08-17","close":1570.0},{"date":"2021-08-18","close":1590.0},{"date":"2021-08-19","close":1525.0},{"date":"2021-08-20","close":1445.0},{"date":"2021-08-23","close":1510.0},{"date":"2021-08-24","close":1560.0},{"date":"2021-08-25","close":1575.0},{"date":"2021-08-26","close":1545.0},{"date":"2021-08-27","close":1555.0},{"date":"2021-08-30","close":1605.0},{"date":"2021-08-31","close":1600.0},{"date":"2021-09-01","close":1655.0},{"date":"2021-09-02","close":1670.0},{"date":"2021-09-03","close":1655.0},{"date":"2021-09-06","close":1615.0},{"date":"2021-09-07","close":1660.0},{"date":"2021-09-08","close":1605.0},{"date":"2021-09-09","close":1590.0},{"date":"2021-09-10","close":1610.0},{"date":"2021-09-13","close":1585.0},{"date":"2021-09-14","close":1595.0},{"date":"2021-09-15","close":1645.0},{"date":"2021-09-16","close":1630.0},{"date":"2021-09-17","close":1620.0},{"date":"2021-09-23","close":1680.0},{"date":"2021-09-24","close":1770.0},{"date":"2021-09-27","close":1705.0},{"date":"2021-09-28","close":1645.0},{"date":"2021-09-29","close":1635.0},{"date":"2021-09-30","close":1635.0},{"date":"2021-10-01","close":1570.0},{"date":"2021-10-05","close":1495.0},{"date":"2021-10-06","close":1475.0},{"date":"2021-10-07","close":1510.0},{"date":"2021-10-08","close":1500.0},{"date":"2021-10-12","close":1510.0},{"date":"2021-10-13","close":1505.0},{"date":"2021-10-14","close":1530.0},{"date":"2021-10-15","close":1545.0},{"date":"2021-10-18","close":1545.0},{"date":"2021-10-19","close":1545.0},{"date":"2021-10-20","close":1540.0},{"date":"2021-10-21","close":1550.0},{"date":"2021-10-22","close":1565.0},{"date":"2021-10-25","close":1565.0},{"date":"2021-10-26","close":1575.0},{"date":"2021-10-27","close":1545.0},{"date":"2021-10-28","close":1585.0},{"date":"2021-10-29","close":1560.0},{"date":"2021-11-01","close":1570.0},{"date":"2021-11-02","close":1580.0},{"date":"2021-11-03","close":1520.0},{"date":"2021-11-04","close":1495.0},{"date":"2021-11-05","close":1485.0},{"date":"2021-11-08","close":1490.0},{"date":"2021-11-09","close":1485.0},{"date":"2021-11-10","close":1480.0},{"date":"2021-11-11","close":1465.0},{"date":"2021-11-12","close":1490.0},{"date":"2021-11-15","close":1495.0},{"date":"2021-11-16","close":1470.0},{"date":"2021-11-17","close":1455.0},{"date":"2021-11-18","close":1435.0},{"date":"2021-11-19","close":1430.0},{"date":"2021-11-22","close":1425.0},{"date":"2021-11-23","close":1425.0},{"date":"2021-11-24","close":1420.0},{"date":"2021-11-25","close":1410.0},{"date":"2021-11-26","close":1420.0},{"date":"2021-11-29","close":1440.0},{"date":"2021-11-30","close":1425.0},{"date":"2021-12-01","close":1425.0},{"date":"2021-12-02","close":1465.0},{"date":"2021-12-03","close":1465.0},{"date":"2021-12-06","close":1430.0},{"date":"2021-12-07","close":1415.0},{"date":"2021-12-08","close":1495.0},{"date":"2021-12-09","close":1490.0},{"date":"2021-12-10","close":1495.0},{"date":"2021-12-13","close":1495.0},{"date":"2021-12-14","close":1545.0},{"date":"2021-12-15","close":1535.0},{"date":"2021-12-16","close":1500.0},{"date":"2021-12-17","close":1470.0},{"date":"2021-12-20","close":1460.0},{"date":"2021-12-21","close":1475.0},{"date":"2021-12-22","close":1460.0},{"date":"2021-12-23","close":1465.0},{"date":"2021-12-24","close":1515.0},{"date":"2021-12-27","close":1485.0},{"date":"2021-12-28","close":1465.0},{"date":"2021-12-29","close":1495.0},{"date":"2021-12-30","close":1505.0},{"date":"2022-01-03","close":1520.0},{"date":"2022-01-04","close":1525.0},{"date":"2022-01-05","close":1515.0},{"date":"2022-01-06","close":1640.0},{"date":"2022-01-07","close":1645.0},{"date":"2022-01-10","close":1665.0},{"date":"2022-01-11","close":1605.0},{"date":"2022-01-12","close":1625.0},{"date":"2022-01-13","close":1610.0},{"date":"2022-01-14","close":1560.0},{"date":"2022-01-17","close":1515.0},{"date":"2022-01-18","close":1475.0},{"date":"2022-01-19","close":1460.0},{"date":"2022-01-20","close":1490.0},{"date":"2022-01-21","close":1475.0},{"date":"2022-01-24","close":1455.0},{"date":"2022-01-25","close":1380.0},{"date":"2022-01-26","close":1375.0},{"date":"2022-01-27","close":1320.0},{"date":"2022-01-28","close":1400.0},{"date":"2022-02-03","close":1470.0},{"date":"2022-02-04","close":1510.0},{"date":"2022-02-07","close":1485.0},{"date":"2022-02-08","close":1455.0},{"date":"2022-02-09","close":1460.0},{"date":"2022-02-10","close":1445.0},{"date":"2022-02-11","close":1395.0},{"date":"2022-02-14","close":1340.0},{"date":"2022-02-15","close":1340.0},{"date":"2022-02-16","close":1385.0},{"date":"2022-02-17","close":1380.0},{"date":"2022-02-18","close":1390.0},{"date":"2022-02-21","close":1390.0},{"date":"2022-02-22","close":1335.0},{"date":"2022-02-23","close":1340.0},{"date":"2022-02-24","close":1265.0},{"date":"2022-02-25","close":1320.0},{"date":"2022-02-28","close":1325.0},{"date":"2022-03-02","close":1340.0},{"date":"2022-03-03","close":1355.0},{"date":"2022-03-04","close":1355.0},{"date":"2022-03-07","close":1325.0},{"date":"2022-03-08","close":1300.0},{"date":"2022-03-10","close":1315.0},{"date":"2022-03-11","close":1335.0},{"date":"2022-03-14","close":1315.0},{"date":"2022-03-15","close":1300.0},{"date":"2022-03-16","close":1340.0},{"date":"2022-03-17","close":1360.0},{"date":"2022-03-18","close":1375.0},{"date":"2022-03-21","close":1355.0},{"date":"2022-03-22","close":1365.0},{"date":"2022-03-23","close":1330.0},{"date":"2022-03-24","close":1320.0},{"date":"2022-03-25","close":1355.0},{"date":"2022-03-28","close":1360.0},{"date":"2022-03-29","close":1390.0},{"date":"2022-03-30","close":1365.0},{"date":"2022-03-31","close":1370.0},{"date":"2022-04-01","close":1395.0},{"date":"2022-04-04","close":1380.0},{"date":"2022-04-05","close":1390.0},{"date":"2022-04-06","close":1370.0},{"date":"2022-04-07","close":1330.0},{"date":"2022-04-08","close":1335.0},{"date":"2022-04-11","close":1320.0},{"date":"2022-04-12","close":1300.0},{"date":"2022-04-13","close":1300.0},{"date":"2022-04-14","close":1325.0},{"date":"2022-04-15","close":1300.0},{"date":"2022-04-18","close":1315.0},{"date":"2022-04-19","close":1315.0},{"date":"2022-04-20","close":1320.0},{"date":"2022-04-21","close":1300.0},{"date":"2022-04-22","close":1320.0},{"date":"2022-04-25","close":1270.0},{"date":"2022-04-26","close":1320.0},{"date":"2022-04-27","close":1295.0},{"date":"2022-04-28","close":1280.0},{"date":"2022-04-29","close":1265.0},{"date":"2022-05-02","close":1265.0},{"date":"2022-05-03","close":1245.0},{"date":"2022-05-04","close":1205.0},{"date":"2022-05-06","close":1210.0},{"date":"2022-05-09","close":1175.0},{"date":"2022-05-10","close":1150.0},{"date":"2022-05-11","close":1145.0},{"date":"2022-05-12","close":1070.0},{"date":"2022-05-13","close":1095.0},{"date":"2022-05-16","close":1125.0},{"date":"2022-05-17","close":1130.0},{"date":"2022-05-18","close":1125.0},{"date":"2022-05-19","close":1100.0},{"date":"2022-05-20","close":1110.0},{"date":"2022-05-23","close":1155.0},{"date":"2022-05-24","close":1135.0},{"date":"2022-05-25","close":1135.0},{"date":"2022-05-26","close":1145.0},{"date":"2022-05-27","close":1155.0},{"date":"2022-05-30","close":1165.0},{"date":"2022-05-31","close":1180.0},{"date":"2022-06-02","close":1210.0},{"date":"2022-06-03","close":1220.0},{"date":"2022-06-07","close":1210.0},{"date":"2022-06-08","close":1215.0},{"date":"2022-06-09","close":1185.0},{"date":"2022-06-10","close":1150.0},{"date":"2022-06-13","close":1055.0},{"date":"2022-06-14","close":1045.0},{"date":"2022-06-15","close":991.0},{"date":"2022-06-16","close":986.0},{"date":"2022-06-17","close":984.0},{"date":"2022-06-20","close":939.0},{"date":"2022-06-21","close":951.0},{"date":"2022-06-22","close":904.0},{"date":"2022-06-23","close":868.0},{"date":"2022-06-24","close":910.0},{"date":"2022-06-27","close":963.0},{"date":"2022-06-28","close":951.0},{"date":"2022-06-29","close":945.0},{"date":"2022-06-30","close":941.0},{"date":"2022-07-01","close":942.0},{"date":"2022-07-04","close":933.0},{"date":"2022-07-05","close":948.0},{"date":"2022-07-06","close":968.0},{"date":"2022-07-07","close":978.0},{"date":"2022-07-08","close":974.0},{"date":"2022-07-11","close":983.0},{"date":"2022-07-12","close":976.0},{"date":"2022-07-13","close":973.0},{"date":"2022-07-14","close":972.0},{"date":"2022-07-15","close":973.0},{"date":"2022-07-18","close":973.0},{"date":"2022-07-19","close":974.0},{"date":"2022-07-20","close":977.0},{"date":"2022-07-21","close":976.0},{"date":"2022-07-22","close":966.0},{"date":"2022-07-25","close":964.0},{"date":"2022-07-26","close":931.0},{"date":"2022-07-27","close":927.0},{"date":"2022-07-28","close":914.0},{"date":"2022-07-29","close":914.0},{"date":"2022-08-01","close":916.0},{"date":"2022-08-02","close":911.0},{"date":"2022-08-03","close":923.0},{"date":"2022-08-04","close":929.0},{"date":"2022-08-05","close":936.0},{"date":"2022-08-08","close":935.0},{"date":"2022-08-09","close":935.0},{"date":"2022-08-10","close":929.0},{"date":"2022-08-11","close":941.0},{"date":"2022-08-12","close":933.0},{"date":"2022-08-16","close":931.0},{"date":"2022-08-17","close":899.0},{"date":"2022-08-18","close":892.0},{"date":"2022-08-19","close":901.0},{"date":"2022-08-22","close":878.0},{"date":"2022-08-23","close":862.0},{"date":"2022-08-24","close":851.0},{"date":"2022-08-25","close":840.0},{"date":"2022-08-26","close":847.0},{"date":"2022-08-29","close":825.0},{"date":"2022-08-30","close":838.0},{"date":"2022-08-31","close":836.0},{"date":"2022-09-01","close":815.0},{"date":"2022-09-02","close":814.0},{"date":"2022-09-05","close":794.0},{"date":"2022-09-06","close":780.0},{"date":"2022-09-07","close":722.0},{"date":"2022-09-08","close":713.0},{"date":"2022-09-13","close":733.0},{"date":"2022-09-14","close":722.0},{"date":"2022-09-15","close":730.0},{"date":"2022-09-16","close":712.0},{"date":"2022-09-19","close":660.0},{"date":"2022-09-20","close":660.0},{"date":"2022-09-21","close":662.0},{"date":"2022-09-22","close":651.0},{"date":"2022-09-23","close":633.0},{"date":"2022-09-26","close":585.0},{"date":"2022-09-27","close":587.0},{"date":"2022-09-28","close":590.0},{"date":"2022-09-29","close":605.0},{"date":"2022-09-30","close":604.0},{"date":"2022-10-04","close":616.0},{"date":"2022-10-05","close":599.0},{"date":"2022-10-06","close":611.0},{"date":"2022-10-07","close":604.0},{"date":"2022-10-11","close":551.0},{"date":"2022-10-12","close":538.0},{"date":"2022-10-13","close":515.0},{"date":"2022-10-14","close":560.0},{"date":"2022-10-17","close":558.0},{"date":"2022-10-18","close":573.0},{"date":"2022-10-19","close":561.0},{"date":"2022-10-20","close":565.0},{"date":"2022-10-21","close":545.0},{"date":"2022-10-24","close":548.0},{"date":"2022-10-25","close":544.0},{"date":"2022-10-26","close":551.0},{"date":"2022-10-27","close":560.0},{"date":"2022-10-28","close":554.0},{"date":"2022-10-31","close":553.0},{"date":"2022-11-01","close":558.0},{"date":"2022-11-02","close":562.0},{"date":"2022-11-03","close":553.0},{"date":"2022-11-04","close":550.0},{"date":"2022-11-07","close":555.0},{"date":"2022-11-08","close":565.0},{"date":"2022-11-09","close":565.0},{"date":"2022-11-10","close":567.0},{"date":"2022-11-11","close":579.0},{"date":"2022-11-14","close":582.0},{"date":"2022-11-15","close":600.0},{"date":"2022-11-16","close":630.0},{"date":"2022-11-17","close":615.0},{"date":"2022-11-18","close":632.0},{"date":"2022-11-21","close":610.0},{"date":"2022-11-22","close":599.0},{"date":"2022-11-23","close":611.0},{"date":"2022-11-24","close":629.0},{"date":"2022-11-25","close":636.0},{"date":"2022-11-28","close":607.0},{"date":"2022-11-29","close":600.0},{"date":"2022-11-30","close":592.0},{"date":"2022-12-01","close":598.0},{"date":"2022-12-02","close":606.0},{"date":"2022-12-05","close":613.0},{"date":"2022-12-06","close":592.0},{"date":"2022-12-07","close":616.0},{"date":"2022-12-08","close":599.0},{"date":"2022-12-09","close":598.0},{"date":"2022-12-12","close":606.0},{"date":"2022-12-13","close":615.0},{"date":"2022-12-14","close":618.0},{"date":"2022-12-15","close":611.0},{"date":"2022-12-16","close":627.0},{"date":"2022-12-19","close":623.0},{"date":"2022-12-20","close":601.0},{"date":"2022-12-21","close":596.0},{"date":"2022-12-22","close":690.0},{"date":"2022-12-23","close":608.0},{"date":"2022-12-26","close":570.0},{"date":"2022-12-27","close":556.0},{"date":"2022-12-28","close":541.0},{"date":"2022-12-29","close":520.0},{"date":"2023-01-02","close":514.0},{"date":"2023-01-03","close":523.0},{"date":"2023-01-04","close":531.0},{"date":"2023-01-05","close":535.0},{"date":"2023-01-06","close":544.0},{"date":"2023-01-09","close":549.0},{"date":"2023-01-10","close":550.0},{"date":"2023-01-11","close":560.0},{"date":"2023-01-12","close":564.0},{"date":"2023-01-13","close":566.0},{"date":"2023-01-16","close":564.0},{"date":"2023-01-17","close":541.0},{"date":"2023-01-18","close":545.0},{"date":"2023-01-19","close":536.0},{"date":"2023-01-20","close":535.0},{"date":"2023-01-25","close":539.0},{"date":"2023-01-26","close":535.0},{"date":"2023-01-27","close":549.0},{"date":"2023-01-30","close":558.0},{"date":"2023-01-31","close":557.0},{"date":"2023-02-01","close":573.0},{"date":"2023-02-02","close":588.0},{"date":"2023-02-03","close":583.0},{"date":"2023-02-06","close":570.0},{"date":"2023-02-07","close":585.0},{"date":"2023-02-08","close":588.0},{"date":"2023-02-09","close":578.0},{"date":"2023-02-10","close":575.0},{"date":"2023-02-13","close":570.0},{"date":"2023-02-14","close":571.0},{"date":"2023-02-15","close":562.0},{"date":"2023-02-16","close":567.0},{"date":"2023-02-17","close":566.0},{"date":"2023-02-20","close":578.0},{"date":"2023-02-21","close":576.0},{"date":"2023-02-22","close":565.0},{"date":"2023-02-23","close":555.0},{"date":"2023-02-24","close":550.0},{"date":"2023-02-27","close":550.0},{"date":"2023-02-28","close":545.0},{"date":"2023-03-02","close":540.0},{"date":"2023-03-03","close":538.0},{"date":"2023-03-06","close":532.0},{"date":"2023-03-07","close":531.0},{"date":"2023-03-08","close":520.0},{"date":"2023-03-09","close":523.0},{"date":"2023-03-10","close":520.0},{"date":"2023-03-13","close":516.0},{"date":"2023-03-14","close":505.0},{"date":"2023-03-15","close":508.0},{"date":"2023-03-16","close":498.0},{"date":"2023-03-17","close":501.0},{"date":"2023-03-20","close":502.0},{"date":"2023-03-21","close":503.0},{"date":"2023-03-22","close":501.0},{"date":"2023-03-23","close":495.0},{"date":"2023-03-24","close":495.0},{"date":"2023-03-27","close":496.0},{"date":"2023-03-28","close":502.0},{"date":"2023-03-29","close":500.0},{"date":"2023-03-30","close":514.0},{"date":"2023-03-31","close":512.0},{"date":"2023-04-03","close":500.0},{"date":"2023-04-04","close":508.0},{"date":"2023-04-05","close":520.0},{"date":"2023-04-06","close":535.0},{"date":"2023-04-07","close":525.0},{"date":"2023-04-10","close":513.0},{"date":"2023-04-11","close":507.0},{"date":"2023-04-12","close":520.0},{"date":"2023-04-13","close":527.0},{"date":"2023-04-14","close":540.0},{"date":"2023-04-17","close":567.0},{"date":"2023-04-18","close":737.0},{"date":"2023-04-19","close":710.0},{"date":"2023-04-20","close":669.0},{"date":"2023-04-21","close":636.0},{"date":"2023-04-24","close":630.0},{"date":"2023-04-25","close":599.0},{"date":"2023-04-26","close":599.0},{"date":"2023-04-27","close":584.0},{"date":"2023-04-28","close":570.0},{"date":"2023-05-02","close":589.0},{"date":"2023-05-03","close":572.0},{"date":"2023-05-04","close":630.0},{"date":"2023-05-08","close":616.0},{"date":"2023-05-09","close":616.0},{"date":"2023-05-10","close":550.0},{"date":"2023-05-11","close":557.0},{"date":"2023-05-12","close":563.0},{"date":"2023-05-15","close":530.0},{"date":"2023-05-16","close":544.0},{"date":"2023-05-17","close":554.0},{"date":"2023-05-18","close":554.0},{"date":"2023-05-19","close":554.0},{"date":"2023-05-22","close":556.0},{"date":"2023-05-23","close":565.0},{"date":"2023-05-24","close":571.0},{"date":"2023-05-25","close":602.0},{"date":"2023-05-26","close":562.0},{"date":"2023-05-30","close":620.0},{"date":"2023-05-31","close":604.0},{"date":"2023-06-01","close":576.0},{"date":"2023-06-02","close":615.0},{"date":"2023-06-05","close":690.0},{"date":"2023-06-07","close":661.0},{"date":"2023-06-08","close":647.0},{"date":"2023-06-09","close":625.0},{"date":"2023-06-12","close":628.0},{"date":"2023-06-13","close":610.0},{"date":"2023-06-14","close":649.0},{"date":"2023-06-15","close":617.0},{"date":"2023-06-16","close":618.0},{"date":"2023-06-19","close":608.0},{"date":"2023-06-20","close":590.0},{"date":"2023-06-21","close":590.0},{"date":"2023-06-22","close":565.0},{"date":"2023-06-23","close":560.0},{"date":"2023-06-26","close":549.0},{"date":"2023-06-27","close":548.0},{"date":"2023-06-28","close":534.0},{"date":"2023-06-29","close":488.0},{"date":"2023-06-30","close":512.0},{"date":"2023-07-03","close":509.0},{"date":"2023-07-04","close":495.0},{"date":"2023-07-05","close":553.0},{"date":"2023-07-06","close":525.0},{"date":"2023-07-07","close":514.0},{"date":"2023-07-10","close":515.0},{"date":"2023-07-11","close":526.0},{"date":"2023-07-12","close":517.0},{"date":"2023-07-13","close":519.0},{"date":"2023-07-14","close":514.0},{"date":"2023-07-17","close":518.0},{"date":"2023-07-18","close":512.0},{"date":"2023-07-19","close":508.0},{"date":"2023-07-20","close":501.0},{"date":"2023-07-21","close":497.0},{"date":"2023-07-24","close":482.0},{"date":"2023-07-25","close":473.0},{"date":"2023-07-26","close":439.0},{"date":"2023-07-27","close":451.0},{"date":"2023-07-28","close":449.0},{"date":"2023-07-31","close":463.0},{"date":"2023-08-01","close":481.0},{"date":"2023-08-02","close":468.0},{"date":"2023-08-03","close":484.0},{"date":"2023-08-04","close":483.0},{"date":"2023-08-07","close":476.0},{"date":"2023-08-08","close":469.0},{"date":"2023-08-09","close":492.0},{"date":"2023-08-10","close":510.0},{"date":"2023-08-11","close":500.0},{"date":"2023-08-14","close":505.0},{"date":"2023-08-16","close":489.0},{"date":"2023-08-17","close":496.0},{"date":"2023-08-18","close":486.0},{"date":"2023-08-21","close":481.0},{"date":"2023-08-22","close":490.0},{"date":"2023-08-23","close":490.0},{"date":"2023-08-24","close":498.0},{"date":"2023-08-25","close":502.0},{"date":"2023-08-28","close":500.0},{"date":"2023-08-29","close":491.0},{"date":"2023-08-30","close":497.0},{"date":"2023-08-31","close":486.0},{"date":"2023-09-01","close":490.0},{"date":"2023-09-04","close":490.0},{"date":"2023-09-05","close":492.0},{"date":"2023-09-06","close":488.0},{"date":"2023-09-07","close":476.0},{"date":"2023-09-08","close":475.0},{"date":"2023-09-11","close":480.0},{"date":"2023-09-12","close":483.0},{"date":"2023-09-13","close":476.0},{"date":"2023-09-14","close":472.0},{"date":"2023-09-15","close":471.0},{"date":"2023-09-18","close":467.0},{"date":"2023-09-19","close":473.0},{"date":"2023-09-20","close":467.0},{"date":"2023-09-21","close":451.0},{"date":"2023-09-22","close":451.0},{"date":"2023-09-25","close":450.0},{"date":"2023-09-26","close":438.0},{"date":"2023-09-27","close":448.0},{"date":"2023-10-04","close":433.0},{"date":"2023-10-05","close":436.0},{"date":"2023-10-06","close":442.0},{"date":"2023-10-10","close":438.0},{"date":"2023-10-11","close":441.0},{"date":"2023-10-12","close":447.0},{"date":"2023-10-13","close":440.0},{"date":"2023-10-16","close":426.0},{"date":"2023-10-17","close":430.0},{"date":"2023-10-18","close":424.0},{"date":"2023-10-19","close":408.0},{"date":"2023-10-20","close":404.0},{"date":"2023-10-23","close":393.0},{"date":"2023-10-24","close":405.0},{"date":"2023-10-25","close":429.0},{"date":"2023-10-26","close":412.0},{"date":"2023-10-27","close":398.0},{"date":"2023-10-30","close":396.0},{"date":"2023-10-31","close":380.0},{"date":"2023-11-01","close":382.0},{"date":"2023-11-02","close":395.0},{"date":"2023-11-03","close":393.0},{"date":"2023-11-06","close":400.0},{"date":"2023-11-07","close":400.0},{"date":"2023-11-08","close":402.0},{"date":"2023-11-09","close":399.0},{"date":"2023-11-10","close":400.0},{"date":"2023-11-13","close":394.0},{"date":"2023-11-14","close":394.0},{"date":"2023-11-15","close":399.0},{"date":"2023-11-16","close":401.0},{"date":"2023-11-17","close":403.0},{"date":"2023-11-20","close":404.0},{"date":"2023-11-21","close":407.0},{"date":"2023-11-22","close":407.0},{"date":"2023-11-23","close":405.0},{"date":"2023-11-24","close":403.0},{"date":"2023-11-27","close":401.0},{"date":"2023-11-28","close":405.0},{"date":"2023-11-29","close":401.0},{"date":"2023-11-30","close":399.0},{"date":"2023-12-01","close":400.0},{"date":"2023-12-04","close":401.0},{"date":"2023-12-05","close":398.0},{"date":"2023-12-06","close":401.0},{"date":"2023-12-07","close":396.0},{"date":"2023-12-08","close":396.0},{"date":"2023-12-11","close":457.0},{"date":"2023-12-12","close":431.0},{"date":"2023-12-13","close":404.0},{"date":"2023-12-14","close":394.0},{"date":"2023-12-15","close":396.0},{"date":"2023-12-18","close":387.0},{"date":"2023-12-19","close":391.0},{"date":"2023-12-20","close":390.0},{"date":"2023-12-21","close":386.0},{"date":"2023-12-22","close":388.0},{"date":"2023-12-26","close":384.0},{"date":"2023-12-27","close":392.0},{"date":"2023-12-28","close":400.0},{"date":"2024-01-02","close":412.0},{"date":"2024-01-03","close":413.0},{"date":"2024-01-04","close":409.0},{"date":"2024-01-05","close":412.0},{"date":"2024-01-08","close":412.0},{"date":"2024-01-09","close":410.0},{"date":"2024-01-10","close":409.0},{"date":"2024-01-11","close":416.0},{"date":"2024-01-12","close":412.0},{"date":"2024-01-15","close":405.0},{"date":"2024-01-16","close":407.0},{"date":"2024-01-17","close":403.0},{"date":"2024-01-18","close":407.0},{"date":"2024-01-19","close":405.0},{"date":"2024-01-22","close":405.0},{"date":"2024-01-23","close":401.0},{"date":"2024-01-24","close":396.0},{"date":"2024-01-25","close":393.0},{"date":"2024-01-26","close":393.0},{"date":"2024-01-29","close":391.0},{"date":"2024-01-30","close":385.0},{"date":"2024-01-31","close":385.0},{"date":"2024-02-01","close":390.0},{"date":"2024-02-02","close":390.0},{"date":"2024-02-05","close":388.0},{"date":"2024-02-06","close":394.0},{"date":"2024-02-07","close":418.0},{"date":"2024-02-08","close":411.0},{"date":"2024-02-13","close":422.0},{"date":"2024-02-14","close":434.0},{"date":"2024-02-15","close":423.0},{"date":"2024-02-16","close":426.0},{"date":"2024-02-19","close":426.0},{"date":"2024-02-20","close":419.0},{"date":"2024-02-21","close":421.0},{"date":"2024-02-22","close":420.0},{"date":"2024-02-23","close":420.0},{"date":"2024-02-26","close":436.0},{"date":"2024-02-27","close":432.0},{"date":"2024-02-28","close":448.0},{"date":"2024-02-29","close":445.0},{"date":"2024-03-04","close":450.0},{"date":"2024-03-05","close":456.0},{"date":"2024-03-06","close":465.0},{"date":"2024-03-07","close":501.0},{"date":"2024-03-08","close":509.0},{"date":"2024-03-11","close":540.0},{"date":"2024-03-12","close":513.0},{"date":"2024-03-13","close":510.0},{"date":"2024-03-14","close":512.0},{"date":"2024-03-15","close":504.0},{"date":"2024-03-18","close":510.0},{"date":"2024-03-19","close":509.0},{"date":"2024-03-20","close":524.0},{"date":"2024-03-21","close":571.0},{"date":"2024-03-22","close":567.0},{"date":"2024-03-25","close":557.0},{"date":"2024-03-26","close":544.0},{"date":"2024-03-27","close":562.0},{"date":"2024-03-28","close":555.0},{"date":"2024-03-29","close":552.0},{"date":"2024-04-01","close":551.0},{"date":"2024-04-02","close":548.0},{"date":"2024-04-03","close":547.0},{"date":"2024-04-04","close":541.0},{"date":"2024-04-05","close":539.0},{"date":"2024-04-08","close":540.0},{"date":"2024-04-09","close":534.0},{"date":"2024-04-11","close":518.0},{"date":"2024-04-12","close":520.0},{"date":"2024-04-15","close":507.0},{"date":"2024-04-16","close":501.0},{"date":"2024-04-17","close":503.0},{"date":"2024-04-18","close":507.0},{"date":"2024-04-19","close":511.0},{"date":"2024-04-22","close":523.0},{"date":"2024-04-23","close":523.0},{"date":"2024-04-24","close":515.0},{"date":"2024-04-25","close":499.0},{"date":"2024-04-26","close":510.0},{"date":"2024-04-29","close":513.0},{"date":"2024-04-30","close":520.0},{"date":"2024-05-02","close":521.0},{"date":"2024-05-03","close":520.0},{"date":"2024-05-07","close":517.0},{"date":"2024-05-08","close":513.0},{"date":"2024-05-09","close":519.0},{"date":"2024-05-10","close":512.0},{"date":"2024-05-13","close":516.0},{"date":"2024-05-14","close":520.0},{"date":"2024-05-16","close":526.0},{"date":"2024-05-17","close":560.0},{"date":"2024-05-20","close":557.0},{"date":"2024-05-21","close":590.0},{"date":"2024-05-22","close":592.0},{"date":"2024-05-23","close":616.0},{"date":"2024-05-24","close":555.0},{"date":"2024-05-27","close":570.0},{"date":"2024-05-28","close":569.0},{"date":"2024-05-29","close":600.0},{"date":"2024-05-30","close":592.0},{"date":"2024-05-31","close":614.0},{"date":"2024-06-03","close":612.0},{"date":"2024-06-04","close":620.0},{"date":"2024-06-05","close":626.0},{"date":"2024-06-07","close":624.0},{"date":"2024-06-10","close":610.0},{"date":"2024-06-11","close":610.0},{"date":"2024-06-12","close":630.0},{"date":"2024-06-13","close":589.0},{"date":"2024-06-14","close":593.0},{"date":"2024-06-17","close":570.0},{"date":"2024-06-18","close":580.0},{"date":"2024-06-19","close":553.0},{"date":"2024-06-20","close":550.0},{"date":"2024-06-21","close":528.0},{"date":"2024-06-24","close":491.0},{"date":"2024-06-25","close":463.0},{"date":"2024-06-26","close":476.0},{"date":"2024-06-27","close":461.0},{"date":"2024-06-28","close":481.0},{"date":"2024-07-01","close":485.0},{"date":"2024-07-02","close":475.0},{"date":"2024-07-03","close":473.0},{"date":"2024-07-04","close":467.0},{"date":"2024-07-05","close":468.0},{"date":"2024-07-08","close":465.0},{"date":"2024-07-09","close":459.0},{"date":"2024-07-10","close":452.0},{"date":"2024-07-11","close":442.0},{"date":"2024-07-12","close":436.0},{"date":"2024-07-15","close":444.0},{"date":"2024-07-16","close":445.0},{"date":"2024-07-17","close":445.0},{"date":"2024-07-18","close":442.0},{"date":"2024-07-19","close":441.0},{"date":"2024-07-22","close":434.0},{"date":"2024-07-23","close":426.0},{"date":"2024-07-24","close":425.0},{"date":"2024-07-25","close":420.0},{"date":"2024-07-26","close":421.0},{"date":"2024-07-29","close":419.0},{"date":"2024-07-30","close":428.0},{"date":"2024-07-31","close":426.0},{"date":"2024-08-01","close":435.0},{"date":"2024-08-02","close":440.0},{"date":"2024-08-05","close":396.0},{"date":"2024-08-06","close":403.0},{"date":"2024-08-07","close":409.0},{"date":"2024-08-08","close":410.0},{"date":"2024-08-09","close":410.0},{"date":"2024-08-12","close":409.0},{"date":"2024-08-13","close":408.0},{"date":"2024-08-14","close":403.0},{"date":"2024-08-16","close":407.0},{"date":"2024-08-19","close":425.0},{"date":"2024-08-20","close":432.0},{"date":"2024-08-21","close":425.0},{"date":"2024-08-22","close":420.0},{"date":"2024-08-23","close":408.0},{"date":"2024-08-26","close":408.0},{"date":"2024-08-27","close":407.0},{"date":"2024-08-28","close":403.0},{"date":"2024-08-29","close":401.0},{"date":"2024-08-30","close":405.0},{"date":"2024-09-02","close":402.0},{"date":"2024-09-03","close":401.0},{"date":"2024-09-04","close":392.0},{"date":"2024-09-05","close":386.0},{"date":"2024-09-06","close":380.0},{"date":"2024-09-09","close":380.0},{"date":"2024-09-10","close":363.0},{"date":"2024-09-11","close":369.0},{"date":"2024-09-12","close":376.0},{"date":"2024-09-13","close":382.0},{"date":"2024-09-19","close":379.0},{"date":"2024-09-20","close":380.0},{"date":"2024-09-23","close":378.0},{"date":"2024-09-24","close":377.0},{"date":"2024-09-25","close":375.0},{"date":"2024-09-26","close":372.0},{"date":"2024-09-27","close":363.0},{"date":"2024-09-30","close":357.0},{"date":"2024-10-02","close":351.0},{"date":"2024-10-04","close":350.0},{"date":"2024-10-07","close":347.0},{"date":"2024-10-08","close":354.0},{"date":"2024-10-10","close":360.0},{"date":"2024-10-11","close":352.0},{"date":"2024-10-14","close":353.0},{"date":"2024-10-15","close":354.0},{"date":"2024-10-16","close":357.0},{"date":"2024-10-17","close":355.0},{"date":"2024-10-18","close":351.0},{"date":"2024-10-21","close":352.0},{"date":"2024-10-22","close":347.0},{"date":"2024-10-23","close":346.0},{"date":"2024-10-24","close":342.0},{"date":"2024-10-25","close":335.0},{"date":"2024-10-28","close":338.0},{"date":"2024-10-29","close":339.0},{"date":"2024-10-30","close":342.0},{"date":"2024-10-31","close":342.0},{"date":"2024-11-01","close":342.0},{"date":"2024-11-04","close":343.0},{"date":"2024-11-05","close":348.0},{"date":"2024-11-06","close":352.0},{"date":"2024-11-07","close":352.0},{"date":"2024-11-08","close":351.0},{"date":"2024-11-11","close":348.0},{"date":"2024-11-12","close":325.0},{"date":"2024-11-13","close":321.0},{"date":"2024-11-14","close":313.0},{"date":"2024-11-15","close":326.0},{"date":"2024-11-18","close":322.0},{"date":"2024-11-19","close":319.0},{"date":"2024-11-20","close":319.0},{"date":"2024-11-21","close":321.0},{"date":"2024-11-22","close":324.0},{"date":"2024-11-25","close":328.0},{"date":"2024-11-26","close":324.0},{"date":"2024-11-27","close":320.0},{"date":"2024-11-28","close":315.0},{"date":"2024-11-29","close":310.0},{"date":"2024-12-02","close":303.0},{"date":"2024-12-03","close":301.0},{"date":"2024-12-04","close":289.0},{"date":"2024-12-05","close":293.0},{"date":"2024-12-06","close":290.0},{"date":"2024-12-09","close":279.0},{"date":"2024-12-10","close":276.0},{"date":"2024-12-11","close":289.0},{"date":"2024-12-12","close":288.0},{"date":"2024-12-13","close":294.0},{"date":"2024-12-16","close":294.0},{"date":"2024-12-17","close":300.0},{"date":"2024-12-18","close":302.0},{"date":"2024-12-19","close":300.0},{"date":"2024-12-20","close":296.0},{"date":"2024-12-23","close":293.0},{"date":"2024-12-24","close":288.0},{"date":"2024-12-26","close":276.0},{"date":"2024-12-27","close":282.0},{"date":"2024-12-30","close":282.0},{"date":"2025-01-02","close":283.0},{"date":"2025-01-03","close":284.0},{"date":"2025-01-06","close":290.0},{"date":"2025-01-07","close":295.0},{"date":"2025-01-08","close":339.0},{"date":"2025-01-09","close":364.0},{"date":"2025-01-10","close":340.0},{"date":"2025-01-13","close":333.0},{"date":"2025-01-14","close":328.0},{"date":"2025-01-15","close":328.0},{"date":"2025-01-16","close":326.0},{"date":"2025-01-17","close":327.0},{"date":"2025-01-20","close":323.0},{"date":"2025-01-21","close":323.0},{"date":"2025-01-22","close":320.0},{"date":"2025-01-23","close":318.0},{"date":"2025-01-24","close":314.0},{"date":"2025-01-31","close":317.0},{"date":"2025-02-03","close":300.0},{"date":"2025-02-04","close":307.0},{"date":"2025-02-05","close":309.0},{"date":"2025-02-06","close":313.0},{"date":"2025-02-07","close":307.0},{"date":"2025-02-10","close":317.0},{"date":"2025-02-11","close":330.0},{"date":"2025-02-12","close":324.0},{"date":"2025-02-13","close":324.0},{"date":"2025-02-14","close":323.0},{"date":"2025-02-17","close":328.0},{"date":"2025-02-18","close":330.0},{"date":"2025-02-19","close":331.0},{"date":"2025-02-20","close":329.0},{"date":"2025-02-21","close":328.0},{"date":"2025-02-24","close":332.0},{"date":"2025-02-25","close":327.0},{"date":"2025-02-26","close":327.0},{"date":"2025-02-27","close":322.0},{"date":"2025-02-28","close":314.0},{"date":"2025-03-04","close":320.0},{"date":"2025-03-05","close":318.0},{"date":"2025-03-06","close":311.0},{"date":"2025-03-07","close":302.0},{"date":"2025-03-10","close":301.0},{"date":"2025-03-11","close":295.0},{"date":"2025-03-12","close":296.0},{"date":"2025-03-13","close":292.0},{"date":"2025-03-14","close":291.0},{"date":"2025-03-17","close":284.0},{"date":"2025-03-18","close":369.0},{"date":"2025-03-19","close":335.0},{"date":"2025-03-20","close":318.0},{"date":"2025-03-21","close":317.0},{"date":"2025-03-24","close":315.0},{"date":"2025-03-25","close":313.0},{"date":"2025-03-26","close":309.0},{"date":"2025-03-27","close":303.0},{"date":"2025-03-28","close":303.0},{"date":"2025-03-31","close":302.0},{"date":"2025-04-01","close":316.0},{"date":"2025-04-02","close":315.0},{"date":"2025-04-03","close":308.0},{"date":"2025-04-04","close":313.0},{"date":"2025-04-07","close":294.0},{"date":"2025-04-08","close":296.0},{"date":"2025-04-09","close":302.0},{"date":"2025-04-10","close":305.0},{"date":"2025-04-11","close":313.0},{"date":"2025-04-14","close":317.0},{"date":"2025-04-15","close":315.0},{"date":"2025-04-16","close":319.0},{"date":"2025-04-17","close":341.0},{"date":"2025-04-18","close":327.0},{"date":"2025-04-21","close":327.0},{"date":"2025-04-22","close":332.0},{"date":"2025-04-23","close":338.0},{"date":"2025-04-24","close":331.0},{"date":"2025-04-25","close":330.0},{"date":"2025-04-28","close":326.0},{"date":"2025-04-29","close":327.0},{"date":"2025-04-30","close":320.0},{"date":"2025-05-02","close":315.0},{"date":"2025-05-07","close":312.0},{"date":"2025-05-08","close":309.0},{"date":"2025-05-09","close":306.0},{"date":"2025-05-12","close":310.0},{"date":"2025-05-13","close":314.0},{"date":"2025-05-14","close":315.0},{"date":"2025-05-15","close":314.0},{"date":"2025-05-16","close":317.0},{"date":"2025-05-19","close":315.0},{"date":"2025-05-20","close":315.0},{"date":"2025-05-21","close":316.0},{"date":"2025-05-22","close":349.0},{"date":"2025-05-23","close":348.0},{"date":"2025-05-26","close":350.0},{"date":"2025-05-27","close":360.0},{"date":"2025-05-28","close":355.0},{"date":"2025-05-29","close":350.0},{"date":"2025-05-30","close":343.0},{"date":"2025-06-02","close":343.0},{"date":"2025-06-04","close":334.0},{"date":"2025-06-05","close":345.0},{"date":"2025-06-09","close":345.0},{"date":"2025-06-10","close":342.0},{"date":"2025-06-11","close":357.0},{"date":"2025-06-12","close":355.0},{"date":"2025-06-13","close":347.0},{"date":"2025-06-16","close":360.0},{"date":"2025-06-17","close":353.0},{"date":"2025-06-18","close":354.0},{"date":"2025-06-19","close":349.0},{"date":"2025-06-20","close":340.0},{"date":"2025-06-23","close":331.0},{"date":"2025-06-24","close":340.0},{"date":"2025-06-25","close":339.0},{"date":"2025-06-26","close":349.0},{"date":"2025-06-27","close":338.0},{"date":"2025-06-30","close":335.0},{"date":"2025-07-01","close":340.0},{"date":"2025-07-02","close":337.0},{"date":"2025-07-03","close":342.0},{"date":"2025-07-04","close":338.0},{"date":"2025-07-07","close":337.0},{"date":"2025-07-08","close":332.0},{"date":"2025-07-09","close":337.0},{"date":"2025-07-10","close":343.0},{"date":"2025-07-11","close":345.0},{"date":"2025-07-14","close":332.0},{"date":"2025-07-15","close":352.0},{"date":"2025-07-16","close":344.0},{"date":"2025-07-17","close":341.0},{"date":"2025-07-18","close":344.0},{"date":"2025-07-21","close":348.0},{"date":"2025-07-22","close":339.0},{"date":"2025-07-23","close":335.0},{"date":"2025-07-24","close":331.0},{"date":"2025-07-25","close":330.0},{"date":"2025-07-28","close":327.0},{"date":"2025-07-29","close":327.0},{"date":"2025-07-30","close":335.0},{"date":"2025-07-31","close":335.0},{"date":"2025-08-01","close":326.0},{"date":"2025-08-04","close":334.0},{"date":"2025-08-05","close":333.0},{"date":"2025-08-06","close":329.0},{"date":"2025-08-07","close":323.0},{"date":"2025-08-08","close":324.0},{"date":"2025-08-11","close":322.0},{"date":"2025-08-12","close":319.0},{"date":"2025-08-13","close":312.0},{"date":"2025-08-14","close":308.0},{"date":"2025-08-18","close":320.0},{"date":"2025-08-19","close":314.0},{"date":"2025-08-20","close":315.0},{"date":"2025-08-21","close":316.0},{"date":"2025-08-22","close":314.0},{"date":"2025-08-25","close":312.0},{"date":"2025-08-26","close":311.0},{"date":"2025-08-27","close":314.0},{"date":"2025-08-28","close":316.0},{"date":"2025-08-29","close":318.0},{"date":"2025-09-01","close":315.0},{"date":"2025-09-02","close":317.0},{"date":"2025-09-03","close":324.0},{"date":"2025-09-04","close":324.0},{"date":"2025-09-05","close":317.0},{"date":"2025-09-08","close":323.0},{"date":"2025-09-09","close":319.0},{"date":"2025-09-10","close":321.0},{"date":"2025-09-11","close":318.0},{"date":"2025-09-12","close":318.0},{"date":"2025-09-15","close":318.0},{"date":"2025-09-16","close":319.0},{"date":"2025-09-17","close":315.0},{"date":"2025-09-18","close":344.0},{"date":"2025-09-19","close":333.0},{"date":"2025-09-22","close":325.0},{"date":"2025-09-23","close":330.0},{"date":"2025-09-24","close":320.0},{"date":"2025-09-25","close":322.0},{"date":"2025-09-26","close":339.0},{"date":"2025-09-29","close":332.0},{"date":"2025-09-30","close":326.0},{"date":"2025-10-01","close":331.0},{"date":"2025-10-02","close":333.0},{"date":"2025-10-10","close":327.0},{"date":"2025-10-13","close":323.0},{"date":"2025-10-14","close":315.0},{"date":"2025-10-15","close":320.0},{"date":"2025-10-16","close":317.0},{"date":"2025-10-17","close":310.0},{"date":"2025-10-20","close":310.0},{"date":"2025-10-21","close":305.0},{"date":"2025-10-22","close":306.0},{"date":"2025-10-23","close":302.0},{"date":"2025-10-24","close":303.0},{"date":"2025-10-27","close":307.0},{"date":"2025-10-28","close":305.0},{"date":"2025-10-29","close":317.0},{"date":"2025-10-30","close":338.0},{"date":"2025-10-31","close":324.0},{"date":"2025-11-03","close":314.0},{"date":"2025-11-04","close":322.0},{"date":"2025-11-05","close":325.0},{"date":"2025-11-06","close":321.0},{"date":"2025-11-07","close":329.0},{"date":"2025-11-10","close":329.0},{"date":"2025-11-11","close":329.0},{"date":"2025-11-12","close":332.0},{"date":"2025-11-13","close":328.0},{"date":"2025-11-14","close":328.0},{"date":"2025-11-17","close":321.0},{"date":"2025-11-18","close":317.0},{"date":"2025-11-19","close":313.0},{"date":"2025-11-20","close":315.0},{"date":"2025-11-21","close":306.0},{"date":"2025-11-24","close":306.0},{"date":"2025-11-25","close":302.0},{"date":"2025-11-26","close":305.0},{"date":"2025-11-27","close":307.0},{"date":"2025-11-28","close":308.0},{"date":"2026-01-16","close":297.0},{"date":"2026-01-30","close":301.0},{"date":"2026-02-02","close":297.0},{"date":"2026-02-03","close":298.0},{"date":"2026-02-04","close":303.0},{"date":"2026-02-05","close":304.0},{"date":"2026-02-06","close":301.0},{"date":"2026-02-09","close":300.0},{"date":"2026-02-10","close":300.0},{"date":"2026-02-11","close":300.0},{"date":"2026-02-12","close":314.0},{"date":"2026-02-13","close":305.0},{"date":"2026-02-19","close":297.0},{"date":"2026-02-20","close":308.0},{"date":"2026-02-23","close":317.0},{"date":"2026-02-24","close":361.0},{"date":"2026-02-25","close":349.0},{"date":"2026-02-26","close":342.0},{"date":"2026-02-27","close":337.0},{"date":"2026-03-03","close":3250.0},{"date":"2026-03-04","close":3020.0},{"date":"2026-03-05","close":3170.0},{"date":"2026-03-06","close":3090.0},{"date":"2026-03-09","close":2570.0},{"date":"2026-03-10","close":2430.0},{"date":"2026-03-11","close":2390.0},{"date":"2026-03-12","close":2350.0},{"date":"2026-03-13","close":2340.0},{"date":"2026-03-16","close":2460.0},{"date":"2026-03-17","close":2410.0},{"date":"2026-03-18","close":2430.0},{"date":"2026-03-19","close":2390.0},{"date":"2026-03-20","close":2450.0},{"date":"2026-03-23","close":2390.0},{"date":"2026-03-24","close":2410.0},{"date":"2026-03-25","close":2410.0},{"date":"2026-03-26","close":2400.0},{"date":"2026-03-27","close":2410.0},{"date":"2026-03-30","close":2360.0},{"date":"2026-03-31","close":2350.0},{"date":"2026-04-01","close":2400.0},{"date":"2026-04-02","close":2330.0},{"date":"2026-04-03","close":2300.0},{"date":"2026-04-06","close":2270.0},{"date":"2026-04-07","close":2230.0},{"date":"2026-04-08","close":2230.0},{"date":"2026-04-09","close":2230.0},{"date":"2026-04-10","close":2230.0},{"date":"2026-04-13","close":2230.0},{"date":"2026-04-14","close":2230.0},{"date":"2026-04-15","close":2230.0},{"date":"2026-04-16","close":2260.0},{"date":"2026-04-17","close":2400.0},{"date":"2026-04-20","close":2290.0},{"date":"2026-04-21","close":2230.0},{"date":"2026-04-22","close":2220.0},{"date":"2026-04-23","close":2080.0},{"date":"2026-04-24","close":2080.0},{"date":"2026-04-27","close":2080.0},{"date":"2026-04-28","close":2080.0},{"date":"2026-04-29","close":2080.0},{"date":"2026-04-30","close":2080.0},{"date":"2026-05-04","close":2080.0},{"date":"2026-05-06","close":2080.0},{"date":"2026-05-07","close":2080.0},{"date":"2026-05-08","close":2080.0},{"date":"2026-05-11","close":2080.0},{"date":"2026-05-12","close":2080.0},{"date":"2026-05-13","close":2080.0},{"date":"2026-05-14","close":2080.0},{"date":"2026-05-15","close":2080.0},{"date":"2026-05-18","close":1909.0},{"date":"2026-05-19","close":1865.0},{"date":"2026-05-20","close":1800.0},{"date":"2026-05-21","close":1760.0},{"date":"2026-05-22","close":1776.0},{"date":"2026-05-26","close":1635.0},{"date":"2026-05-27","close":1534.0},{"date":"2026-05-28","close":1513.0},{"date":"2026-05-29","close":1438.0},{"date":"2026-06-01","close":1362.0},{"date":"2026-06-02","close":1331.0},{"date":"2026-06-04","close":1383.0},{"date":"2026-06-05","close":1460.0},{"date":"2026-06-08","close":1385.0},{"date":"2026-06-09","close":1328.0},{"date":"2026-06-10","close":1359.0},{"date":"2026-06-11","close":1461.0},{"date":"2026-06-12","close":1467.0},{"date":"2026-06-15","close":1536.0},{"date":"2026-06-16","close":1461.0},{"date":"2026-06-17","close":1490.0},{"date":"2026-06-18","close":1458.0},{"date":"2026-06-19","close":1429.0},{"date":"2026-06-22","close":1390.0},{"date":"2026-06-23","close":1243.0},{"date":"2026-06-24","close":1249.0},{"date":"2026-06-25","close":1189.0},{"date":"2026-06-26","close":1102.0},{"date":"2026-06-29","close":1168.0},{"date":"2026-06-30","close":1203.0},{"date":"2026-07-01","close":1240.0},{"date":"2026-07-02","close":1215.0},{"date":"2026-07-03","close":1231.0},{"date":"2026-07-06","close":1317.0},{"date":"2026-07-07","close":1316.0},{"date":"2026-07-08","close":1318.0},{"date":"2026-07-09","close":1389.0},{"date":"2026-07-10","close":1251.0},{"date":"2026-07-13","close":1190.0},{"date":"2026-07-14","close":1235.0},{"date":"2026-07-15","close":1286.0},{"date":"2026-07-16","close":1308.0},{"date":"2026-07-20","close":1295.0},{"date":"2026-07-21","close":1321.0},{"date":"2026-07-22","close":1300.0},{"date":"2026-07-23","close":1355.0},{"date":"2026-07-24","close":1338.0},{"date":"2026-07-27","close":1300.0},{"date":"2026-07-28","close":1270.0},{"date":"2026-07-29","close":1145.0},{"date":"2026-07-30","close":1146.0},{"date":"2026-07-31","close":1229.0},{"date":"2026-08-03","close":1262.0},{"date":"2026-08-04","close":1294.0},{"date":"2026-08-05","close":1330.0},{"date":"2026-08-06","close":1343.0},{"date":"2026-08-07","close":1406.0},{"date":"2026-08-10","close":1429.0},{"date":"2026-08-11","close":1432.0},{"date":"2026-08-12","close":1430.0},{"date":"2026-08-13","close":1391.0},{"date":"2026-08-14","close":1387.0},{"date":"2026-08-18","close":1379.0},{"date":"2026-08-19","close":1350.0},{"date":"2026-08-20","close":1370.0},{"date":"2026-08-21","close":1322.0},{"date":"2026-08-24","close":1320.0},{"date":"2026-08-25","close":1346.0},{"date":"2026-08-26","close":1310.0},{"date":"2026-08-27","close":1307.0},{"date":"2026-08-28","close":1298.0},{"date":"2026-08-31","close":1275.0},{"date":"2026-09-01","close":1344.0},{"date":"2026-09-02","close":1312.0},{"date":"2026-09-03","close":1313.0},{"date":"2026-09-04","close":1315.0},{"date":"2026-09-07","close":1322.0},{"date":"2026-09-08","close":1286.0},{"date":"2026-09-09","close":1285.0},{"date":"2026-09-10","close":1369.0},{"date":"2026-09-11","close":1328.0},{"date":"2026-09-14","close":1311.0},{"date":"2026-09-15","close":1304.0},{"date":"2026-09-16","close":1283.0},{"date":"2026-09-17","close":1299.0},{"date":"2026-09-18","close":1330.0},{"date":"2026-09-21","close":1332.0},{"date":"2026-09-22","close":1337.0},{"date":"2026-09-23","close":1332.0},{"date":"2026-09-28","close":1260.0},{"date":"2026-09-29","close":1265.0},{"date":"2026-09-30","close":1211.0},{"date":"2026-10-01","close":1236.0},{"date":"2026-10-02","close":1233.0},{"date":"2026-10-06","close":1209.0},{"date":"2026-10-07","close":1210.0},{"date":"2026-10-08","close":1182.0},{"date":"2026-10-12","close":1216.0},{"date":"2026-10-13","close":1198.0},{"date":"2026-10-14","close":1223.0},{"date":"2026-10-15","close":1200.0},{"date":"2026-10-16","close":1170.0},{"date":"2026-10-19","close":1173.0},{"date":"2026-10-20","close":1144.0},{"date":"2026-10-21","close":1206.0},{"date":"2026-10-22","close":1296.0},{"date":"2026-10-23","close":1286.0}],"chart_data":[{"date":"2024-10-23","open":350,"high":354,"low":342,"close":346,"volume":102396,"rsi_14":38.78,"sma_20":357.55,"sma_60":389.5,"sma_120":457.88},{"date":"2024-10-24","open":345,"high":348,"low":337,"close":342,"volume":199757,"rsi_14":40.43,"sma_20":355.75,"sma_60":388.1,"sma_120":456.44},{"date":"2024-10-25","open":360,"high":360,"low":329,"close":335,"volume":284556,"rsi_14":35.85,"sma_20":353.65,"sma_60":386.6,"sma_120":455.07},{"date":"2024-10-28","open":335,"high":338,"low":333,"close":338,"volume":58779,"rsi_14":41.51,"sma_20":351.8,"sma_60":385.23,"sma_120":453.64},{"date":"2024-10-29","open":339,"high":345,"low":336,"close":339,"volume":33352,"rsi_14":34.04,"sma_20":350.15,"sma_60":383.87,"sma_120":452.19},{"date":"2024-10-30","open":340,"high":344,"low":335,"close":342,"volume":92520,"rsi_14":29.55,"sma_20":349.1,"sma_60":382.58,"sma_120":450.71},{"date":"2024-10-31","open":342,"high":349,"low":337,"close":342,"volume":127934,"rsi_14":36.11,"sma_20":348.35,"sma_60":381.15,"sma_120":449.22},{"date":"2024-11-01","open":342,"high":345,"low":336,"close":342,"volume":95065,"rsi_14":34.29,"sma_20":347.9,"sma_60":379.75,"sma_120":447.73},{"date":"2024-11-04","open":344,"high":350,"low":342,"close":343,"volume":41307,"rsi_14":34.29,"sma_20":347.55,"sma_60":378.22,"sma_120":446.28},{"date":"2024-11-05","open":342,"high":350,"low":342,"close":348,"volume":39178,"rsi_14":37.84,"sma_20":347.6,"sma_60":376.68,"sma_120":444.91},{"date":"2024-11-06","open":348,"high":352,"low":342,"close":352,"volume":57803,"rsi_14":46.15,"sma_20":347.5,"sma_60":375.95,"sma_120":443.52},{"date":"2024-11-07","open":352,"high":353,"low":340,"close":352,"volume":56963,"rsi_14":51.43,"sma_20":347.1,"sma_60":375.1,"sma_120":442.18},{"date":"2024-11-08","open":353,"high":353,"low":343,"close":351,"volume":111449,"rsi_14":48.57,"sma_20":347.05,"sma_60":374.13,"sma_120":440.81},{"date":"2024-11-11","open":346,"high":352,"low":338,"close":348,"volume":115089,"rsi_14":51.52,"sma_20":346.8,"sma_60":373.1,"sma_120":439.38},{"date":"2024-11-12","open":344,"high":348,"low":325,"close":325,"volume":189433,"rsi_14":30.91,"sma_20":345.35,"sma_60":371.68,"sma_120":437.7},{"date":"2024-11-13","open":326,"high":329,"low":317,"close":321,"volume":135052,"rsi_14":30.91,"sma_20":343.55,"sma_60":370.22,"sma_120":435.71},{"date":"2024-11-14","open":322,"high":333,"low":305,"close":313,"volume":136697,"rsi_14":30.36,"sma_20":341.45,"sma_60":368.63,"sma_120":433.68},{"date":"2024-11-15","open":313,"high":328,"low":311,"close":326,"volume":91373,"rsi_14":40.91,"sma_20":340.2,"sma_60":367.35,"sma_120":431.48},{"date":"2024-11-18","open":328,"high":331,"low":311,"close":322,"volume":78291,"rsi_14":37.68,"sma_20":338.7,"sma_60":365.93,"sma_120":429.23},{"date":"2024-11-19","open":322,"high":324,"low":315,"close":319,"volume":63226,"rsi_14":33.33,"sma_20":337.3,"sma_60":364.17,"sma_120":426.75},{"date":"2024-11-20","open":317,"high":333,"low":316,"close":319,"volume":105588,"rsi_14":33.33,"sma_20":335.95,"sma_60":362.28,"sma_120":424.78},{"date":"2024-11-21","open":315,"high":327,"low":313,"close":321,"volume":103095,"rsi_14":35.21,"sma_20":334.9,"sma_60":360.55,"sma_120":422.71},{"date":"2024-11-22","open":325,"high":331,"low":315,"close":324,"volume":101290,"rsi_14":36.99,"sma_20":334.35,"sma_60":358.95,"sma_120":420.67},{"date":"2024-11-25","open":324,"high":335,"low":320,"close":328,"volume":45173,"rsi_14":36.11,"sma_20":333.85,"sma_60":357.62,"sma_120":418.4},{"date":"2024-11-26","open":328,"high":328,"low":320,"close":324,"volume":48761,"rsi_14":30.56,"sma_20":333.1,"sma_60":356.22,"sma_120":416.17},{"date":"2024-11-27","open":324,"high":334,"low":318,"close":320,"volume":47793,"rsi_14":28.95,"sma_20":332.0,"sma_60":354.77,"sma_120":413.72},{"date":"2024-11-28","open":320,"high":323,"low":305,"close":315,"volume":218333,"rsi_14":27.5,"sma_20":330.65,"sma_60":353.3,"sma_120":411.24},{"date":"2024-11-29","open":317,"high":318,"low":301,"close":310,"volume":213763,"rsi_14":26.83,"sma_20":329.05,"sma_60":351.78,"sma_120":408.66},{"date":"2024-12-02","open":300,"high":310,"low":300,"close":303,"volume":141851,"rsi_14":33.33,"sma_20":327.05,"sma_60":350.08,"sma_120":405.97},{"date":"2024-12-03","open":303,"high":305,"low":298,"close":301,"volume":169387,"rsi_14":34.38,"sma_20":324.7,"sma_60":348.4,"sma_120":403.27},{"date":"2024-12-04","open":295,"high":300,"low":279,"close":289,"volume":356535,"rsi_14":32.35,"sma_20":321.55,"sma_60":346.53,"sma_120":400.6},{"date":"2024-12-05","open":289,"high":299,"low":282,"close":293,"volume":85435,"rsi_14":22.03,"sma_20":318.6,"sma_60":344.88,"sma_120":397.96},{"date":"2024-12-06","open":302,"high":302,"low":277,"close":290,"volume":120773,"rsi_14":22.41,"sma_20":315.55,"sma_60":343.28,"sma_120":395.12},{"date":"2024-12-09","open":290,"high":290,"low":266,"close":279,"volume":279795,"rsi_14":19.7,"sma_20":312.1,"sma_60":341.6,"sma_120":392.54},{"date":"2024-12-10","open":276,"high":293,"low":276,"close":276,"volume":204611,"rsi_14":18.84,"sma_20":309.65,"sma_60":339.87,"sma_120":389.9},{"date":"2024-12-11","open":281,"high":290,"low":280,"close":289,"volume":134282,"rsi_14":30.0,"sma_20":308.05,"sma_60":338.63,"sma_120":387.56},{"date":"2024-12-12","open":289,"high":293,"low":280,"close":288,"volume":126628,"rsi_14":26.92,"sma_20":306.8,"sma_60":337.28,"sma_120":385.12},{"date":"2024-12-13","open":287,"high":297,"low":287,"close":294,"volume":68593,"rsi_14":28.75,"sma_20":305.2,"sma_60":335.92,"sma_120":382.97},{"date":"2024-12-16","open":294,"high":296,"low":286,"close":294,"volume":122175,"rsi_14":30.26,"sma_20":303.8,"sma_60":334.45,"sma_120":380.83},{"date":"2024-12-17","open":294,"high":306,"low":291,"close":300,"volume":154635,"rsi_14":37.18,"sma_20":302.85,"sma_60":333.13,"sma_120":378.93},{"date":"2024-12-18","open":299,"high":303,"low":297,"close":302,"volume":52220,"rsi_14":41.33,"sma_20":302.0,"sma_60":331.83,"sma_120":377.36},{"date":"2024-12-19","open":294,"high":302,"low":289,"close":300,"volume":208184,"rsi_14":43.06,"sma_20":300.95,"sma_60":330.53,"sma_120":376.0},{"date":"2024-12-20","open":300,"high":302,"low":291,"close":296,"volume":51379,"rsi_14":44.93,"sma_20":299.55,"sma_60":329.18,"sma_120":374.5},{"date":"2024-12-23","open":294,"high":299,"low":291,"close":293,"volume":138440,"rsi_14":44.29,"sma_20":297.8,"sma_60":327.82,"sma_120":373.1},{"date":"2024-12-24","open":295,"high":297,"low":287,"close":288,"volume":147927,"rsi_14":49.21,"sma_20":296.0,"sma_60":326.42,"sma_120":371.49},{"date":"2024-12-26","open":288,"high":291,"low":276,"close":276,"volume":308283,"rsi_14":38.03,"sma_20":293.8,"sma_60":324.97,"sma_120":369.75},{"date":"2024-12-27","open":275,"high":286,"low":273,"close":282,"volume":207762,"rsi_14":44.59,"sma_20":292.15,"sma_60":323.72,"sma_120":368.14},{"date":"2024-12-30","open":281,"high":285,"low":276,"close":282,"volume":80468,"rsi_14":52.38,"sma_20":290.75,"sma_60":322.57,"sma_120":366.55},{"date":"2025-01-02","open":282,"high":285,"low":278,"close":283,"volume":198806,"rsi_14":55.74,"sma_20":289.75,"sma_60":321.45,"sma_120":365.02},{"date":"2025-01-03","open":283,"high":287,"low":283,"close":284,"volume":62882,"rsi_14":44.9,"sma_20":288.9,"sma_60":320.4,"sma_120":363.48},{"date":"2025-01-06","open":288,"high":295,"low":284,"close":290,"volume":121103,"rsi_14":51.85,"sma_20":288.95,"sma_60":319.33,"sma_120":362.02},{"date":"2025-01-07","open":290,"high":296,"low":287,"close":295,"volume":70326,"rsi_14":50.94,"sma_20":289.05,"sma_60":318.25,"sma_120":360.66},{"date":"2025-01-08","open":293,"high":383,"low":292,"close":339,"volume":14701471,"rsi_14":73.2,"sma_20":291.5,"sma_60":318.03,"sma_120":359.72},{"date":"2025-01-09","open":337,"high":398,"low":337,"close":364,"volume":11695562,"rsi_14":77.59,"sma_20":295.75,"sma_60":318.22,"sma_120":359.07},{"date":"2025-01-10","open":364,"high":366,"low":334,"close":340,"volume":1560174,"rsi_14":63.77,"sma_20":298.95,"sma_60":317.98,"sma_120":358.27},{"date":"2025-01-13","open":335,"high":362,"low":324,"close":333,"volume":1832531,"rsi_14":61.54,"sma_20":301.15,"sma_60":317.58,"sma_120":357.34},{"date":"2025-01-14","open":328,"high":348,"low":326,"close":328,"volume":601340,"rsi_14":61.11,"sma_20":303.15,"sma_60":317.13,"sma_120":356.37},{"date":"2025-01-15","open":330,"high":345,"low":326,"close":328,"volume":289674,"rsi_14":62.41,"sma_20":304.85,"sma_60":316.75,"sma_120":355.39},{"date":"2025-01-16","open":334,"high":334,"low":322,"close":326,"volume":391846,"rsi_14":63.77,"sma_20":306.45,"sma_60":316.32,"sma_120":354.43},{"date":"2025-01-17","open":326,"high":344,"low":325,"close":327,"volume":253297,"rsi_14":70.08,"sma_20":307.8,"sma_60":315.98,"sma_120":353.48},{"date":"2025-01-20","open":324,"high":330,"low":323,"close":323,"volume":146806,"rsi_14":66.4,"sma_20":308.85,"sma_60":315.6,"sma_120":352.55},{"date":"2025-01-21","open":327,"high":328,"low":320,"close":323,"volume":138667,"rsi_14":66.4,"sma_20":310.0,"sma_60":315.28,"sma_120":351.69},{"date":"2025-01-22","open":323,"high":324,"low":319,"close":320,"volume":330637,"rsi_14":64.57,"sma_20":311.2,"sma_60":315.03,"sma_120":350.82},{"date":"2025-01-23","open":319,"high":327,"low":315,"close":318,"volume":285613,"rsi_14":63.28,"sma_20":312.45,"sma_60":314.7,"sma_120":349.97},{"date":"2025-01-24","open":318,"high":321,"low":313,"close":314,"volume":268880,"rsi_14":59.52,"sma_20":313.75,"sma_60":314.28,"sma_120":349.07},{"date":"2025-01-31","open":315,"high":330,"low":313,"close":317,"volume":97048,"rsi_14":58.87,"sma_20":315.8,"sma_60":313.87,"sma_120":348.23},{"date":"2025-02-03","open":312,"high":315,"low":300,"close":300,"volume":333554,"rsi_14":29.9,"sma_20":316.7,"sma_60":313.17,"sma_120":347.16},{"date":"2025-02-04","open":300,"high":310,"low":300,"close":307,"volume":155892,"rsi_14":13.92,"sma_20":317.95,"sma_60":312.58,"sma_120":346.17},{"date":"2025-02-05","open":313,"high":313,"low":305,"close":309,"volume":91903,"rsi_14":22.81,"sma_20":319.25,"sma_60":312.02,"sma_120":345.12},{"date":"2025-02-06","open":311,"high":315,"low":305,"close":313,"volume":130452,"rsi_14":31.48,"sma_20":320.7,"sma_60":311.43,"sma_120":344.06},{"date":"2025-02-07","open":313,"high":318,"low":304,"close":307,"volume":135121,"rsi_14":30.91,"sma_20":321.55,"sma_60":310.68,"sma_120":343.32},{"date":"2025-02-10","open":306,"high":327,"low":306,"close":317,"volume":299009,"rsi_14":41.54,"sma_20":322.65,"sma_60":310.1,"sma_120":342.6},{"date":"2025-02-11","open":318,"high":330,"low":314,"close":330,"volume":312238,"rsi_14":52.63,"sma_20":322.2,"sma_60":309.75,"sma_120":341.94},{"date":"2025-02-12","open":327,"high":331,"low":321,"close":324,"volume":173381,"rsi_14":48.15,"sma_20":320.2,"sma_60":309.35,"sma_120":341.23},{"date":"2025-02-13","open":321,"high":328,"low":318,"close":324,"volume":110565,"rsi_14":50.65,"sma_20":319.4,"sma_60":309.33,"sma_120":340.51},{"date":"2025-02-14","open":329,"high":329,"low":318,"close":323,"volume":95279,"rsi_14":50.0,"sma_20":318.9,"sma_60":309.37,"sma_120":339.79},{"date":"2025-02-17","open":320,"high":331,"low":320,"close":328,"volume":203791,"rsi_14":55.0,"sma_20":318.9,"sma_60":309.62,"sma_120":339.12},{"date":"2025-02-18","open":324,"high":334,"low":324,"close":330,"volume":142883,"rsi_14":57.5,"sma_20":319.0,"sma_60":309.68,"sma_120":338.52},{"date":"2025-02-19","open":334,"high":338,"low":328,"close":331,"volume":342985,"rsi_14":61.04,"sma_20":319.25,"sma_60":309.83,"sma_120":337.88},{"date":"2025-02-20","open":334,"high":335,"low":326,"close":329,"volume":165668,"rsi_14":57.89,"sma_20":319.35,"sma_60":310.0,"sma_120":337.08},{"date":"2025-02-21","open":329,"high":332,"low":326,"close":328,"volume":155067,"rsi_14":73.33,"sma_20":319.6,"sma_60":310.15,"sma_120":336.22},{"date":"2025-02-24","open":331,"high":332,"low":325,"close":332,"volume":69141,"rsi_14":71.93,"sma_20":320.05,"sma_60":310.33,"sma_120":335.44},{"date":"2025-02-25","open":335,"high":335,"low":322,"close":327,"volume":113034,"rsi_14":65.0,"sma_20":320.4,"sma_60":310.38,"sma_120":334.67},{"date":"2025-02-26","open":327,"high":333,"low":324,"close":327,"volume":100159,"rsi_14":62.5,"sma_20":320.85,"sma_60":310.37,"sma_120":333.99},{"date":"2025-02-27","open":327,"high":329,"low":322,"close":322,"volume":82680,"rsi_14":63.64,"sma_20":321.25,"sma_60":310.33,"sma_120":333.27},{"date":"2025-02-28","open":319,"high":321,"low":304,"close":314,"volume":241316,"rsi_14":47.17,"sma_20":321.1,"sma_60":310.23,"sma_120":332.5},{"date":"2025-03-04","open":314,"high":325,"low":310,"close":320,"volume":166760,"rsi_14":39.13,"sma_20":322.1,"sma_60":310.32,"sma_120":331.81},{"date":"2025-03-05","open":326,"high":326,"low":314,"close":318,"volume":126785,"rsi_14":42.86,"sma_20":322.65,"sma_60":310.45,"sma_120":331.12},{"date":"2025-03-06","open":320,"high":320,"low":311,"close":311,"volume":86020,"rsi_14":36.73,"sma_20":322.75,"sma_60":310.58,"sma_120":330.33},{"date":"2025-03-07","open":310,"high":312,"low":299,"close":302,"volume":451177,"rsi_14":31.58,"sma_20":322.2,"sma_60":310.6,"sma_120":329.5},{"date":"2025-03-10","open":302,"high":304,"low":299,"close":301,"volume":80558,"rsi_14":24.53,"sma_20":321.9,"sma_60":310.8,"sma_120":328.67},{"date":"2025-03-11","open":304,"high":307,"low":291,"close":295,"volume":302165,"rsi_14":19.3,"sma_20":320.8,"sma_60":310.83,"sma_120":327.86},{"date":"2025-03-12","open":296,"high":302,"low":282,"close":296,"volume":205308,"rsi_14":19.3,"sma_20":319.1,"sma_60":310.93,"sma_120":327.11},{"date":"2025-03-13","open":296,"high":300,"low":292,"close":292,"volume":138723,"rsi_14":18.64,"sma_20":317.5,"sma_60":311.15,"sma_120":326.38},{"date":"2025-03-14","open":292,"high":294,"low":288,"close":291,"volume":57536,"rsi_14":18.64,"sma_20":315.85,"sma_60":311.4,"sma_120":325.63},{"date":"2025-03-17","open":291,"high":304,"low":282,"close":284,"volume":331425,"rsi_14":11.29,"sma_20":313.9,"sma_60":311.32,"sma_120":324.98},{"date":"2025-03-18","open":286,"high":369,"low":286,"close":369,"volume":17245473,"rsi_14":64.79,"sma_20":315.95,"sma_60":312.67,"sma_120":324.98},{"date":"2025-03-19","open":358,"high":378,"low":325,"close":335,"volume":8271817,"rsi_14":52.27,"sma_20":316.2,"sma_60":313.35,"sma_120":324.63},{"date":"2025-03-20","open":355,"high":357,"low":316,"close":318,"volume":4122832,"rsi_14":48.94,"sma_20":315.55,"sma_60":313.75,"sma_120":324.1},{"date":"2025-03-21","open":322,"high":329,"low":316,"close":317,"volume":1158672,"rsi_14":50.83,"sma_20":314.95,"sma_60":314.03,"sma_120":323.58},{"date":"2025-03-24","open":321,"high":325,"low":307,"close":315,"volume":1112461,"rsi_14":48.59,"sma_20":314.3,"sma_60":314.25,"sma_120":323.04},{"date":"2025-03-25","open":315,"high":321,"low":311,"close":313,"volume":545697,"rsi_14":48.59,"sma_20":313.35,"sma_60":314.47,"sma_120":322.5},{"date":"2025-03-26","open":318,"high":339,"low":304,"close":309,"volume":1122396,"rsi_14":49.43,"sma_20":312.45,"sma_60":314.68,"sma_120":321.93},{"date":"2025-03-27","open":306,"high":312,"low":300,"close":303,"volume":399156,"rsi_14":50.29,"sma_20":311.25,"sma_60":314.85,"sma_120":321.33},{"date":"2025-03-28","open":311,"high":311,"low":299,"close":303,"volume":327018,"rsi_14":50.59,"sma_20":310.3,"sma_60":315.1,"sma_120":320.76},{"date":"2025-03-31","open":301,"high":311,"low":295,"close":302,"volume":562933,"rsi_14":52.12,"sma_20":309.7,"sma_60":315.53,"sma_120":320.25},{"date":"2025-04-01","open":302,"high":319,"low":302,"close":316,"volume":640315,"rsi_14":55.62,"sma_20":309.5,"sma_60":316.1,"sma_120":319.91},{"date":"2025-04-02","open":315,"high":320,"low":308,"close":315,"volume":443477,"rsi_14":56.57,"sma_20":309.35,"sma_60":316.65,"sma_120":319.61},{"date":"2025-04-03","open":315,"high":315,"low":303,"close":308,"volume":218475,"rsi_14":54.7,"sma_20":309.2,"sma_60":317.07,"sma_120":319.26},{"date":"2025-04-04","open":308,"high":313,"low":296,"close":313,"volume":503778,"rsi_14":58.1,"sma_20":309.75,"sma_60":317.55,"sma_120":318.98},{"date":"2025-04-07","open":310,"high":310,"low":292,"close":294,"volume":429723,"rsi_14":16.81,"sma_20":309.4,"sma_60":317.62,"sma_120":318.48},{"date":"2025-04-08","open":297,"high":306,"low":294,"close":296,"volume":820516,"rsi_14":25.93,"sma_20":309.45,"sma_60":317.63,"sma_120":317.94},{"date":"2025-04-09","open":297,"high":308,"low":292,"close":302,"volume":446491,"rsi_14":38.57,"sma_20":309.75,"sma_60":317.02,"sma_120":317.52},{"date":"2025-04-10","open":310,"high":311,"low":301,"close":305,"volume":380453,"rsi_14":41.67,"sma_20":310.4,"sma_60":316.03,"sma_120":317.12},{"date":"2025-04-11","open":305,"high":314,"low":305,"close":313,"volume":391361,"rsi_14":48.72,"sma_20":311.5,"sma_60":315.58,"sma_120":316.78},{"date":"2025-04-14","open":315,"high":318,"low":311,"close":317,"volume":275505,"rsi_14":52.5,"sma_20":313.15,"sma_60":315.32,"sma_120":316.45},{"date":"2025-04-15","open":317,"high":317,"low":312,"close":315,"volume":181700,"rsi_14":53.85,"sma_20":310.45,"sma_60":315.1,"sma_120":316.12},{"date":"2025-04-16","open":314,"high":325,"low":310,"close":319,"volume":627441,"rsi_14":60.53,"sma_20":309.65,"sma_60":314.95,"sma_120":315.85},{"date":"2025-04-17","open":331,"high":406,"low":331,"close":341,"volume":26294628,"rsi_14":69.39,"sma_20":310.8,"sma_60":315.2,"sma_120":315.76},{"date":"2025-04-18","open":340,"high":340,"low":322,"close":327,"volume":2650633,"rsi_14":61.26,"sma_20":311.3,"sma_60":315.2,"sma_120":315.59},{"date":"2025-04-21","open":331,"high":335,"low":323,"close":327,"volume":1092513,"rsi_14":55.67,"sma_20":311.9,"sma_60":315.27,"sma_120":315.43},{"date":"2025-04-22","open":324,"high":345,"low":324,"close":332,"volume":1679719,"rsi_14":58.42,"sma_20":312.85,"sma_60":315.42,"sma_120":315.35},{"date":"2025-04-23","open":333,"high":340,"low":328,"close":338,"volume":615071,"rsi_14":65.0,"sma_20":314.3,"sma_60":315.72,"sma_120":315.38},{"date":"2025-04-24","open":341,"high":341,"low":328,"close":331,"volume":760112,"rsi_14":58.82,"sma_20":315.7,"sma_60":315.93,"sma_120":315.32},{"date":"2025-04-25","open":330,"high":334,"low":327,"close":330,"volume":480746,"rsi_14":71.43,"sma_20":317.05,"sma_60":316.2,"sma_120":315.24},{"date":"2025-04-28","open":330,"high":331,"low":324,"close":326,"volume":480286,"rsi_14":67.44,"sma_20":318.25,"sma_60":316.35,"sma_120":315.11},{"date":"2025-04-29","open":326,"high":332,"low":324,"close":327,"volume":335298,"rsi_14":65.43,"sma_20":318.8,"sma_60":316.8,"sma_120":314.98},{"date":"2025-04-30","open":326,"high":326,"low":320,"close":320,"volume":404402,"rsi_14":58.82,"sma_20":319.05,"sma_60":317.02,"sma_120":314.8},{"date":"2025-05-02","open":320,"high":321,"low":315,"close":315,"volume":415570,"rsi_14":51.22,"sma_20":319.4,"sma_60":317.12,"sma_120":314.57},{"date":"2025-05-07","open":317,"high":317,"low":296,"close":312,"volume":496788,"rsi_14":46.91,"sma_20":319.35,"sma_60":317.1,"sma_120":314.27},{"date":"2025-05-08","open":313,"high":313,"low":307,"close":309,"volume":170134,"rsi_14":46.34,"sma_20":320.1,"sma_60":317.13,"sma_120":313.91},{"date":"2025-05-09","open":310,"high":311,"low":305,"close":306,"volume":207142,"rsi_14":41.98,"sma_20":320.6,"sma_60":316.95,"sma_120":313.52},{"date":"2025-05-12","open":310,"high":320,"low":306,"close":310,"volume":651210,"rsi_14":25.4,"sma_20":321.0,"sma_60":316.62,"sma_120":313.18},{"date":"2025-05-13","open":310,"high":314,"low":305,"close":314,"volume":262336,"rsi_14":37.74,"sma_20":321.45,"sma_60":316.45,"sma_120":312.9},{"date":"2025-05-14","open":316,"high":317,"low":309,"close":315,"volume":397962,"rsi_14":38.89,"sma_20":321.55,"sma_60":316.3,"sma_120":312.82},{"date":"2025-05-15","open":312,"high":316,"low":309,"close":314,"volume":247172,"rsi_14":32.0,"sma_20":321.4,"sma_60":316.15,"sma_120":312.76},{"date":"2025-05-16","open":311,"high":317,"low":309,"close":317,"volume":220625,"rsi_14":27.66,"sma_20":321.5,"sma_60":315.97,"sma_120":312.79},{"date":"2025-05-19","open":320,"high":323,"low":314,"close":315,"volume":370300,"rsi_14":30.95,"sma_20":321.3,"sma_60":315.72,"sma_120":312.7},{"date":"2025-05-20","open":315,"high":318,"low":311,"close":315,"volume":138453,"rsi_14":31.71,"sma_20":320.0,"sma_60":315.45,"sma_120":312.64},{"date":"2025-05-21","open":315,"high":317,"low":312,"close":316,"volume":102223,"rsi_14":36.84,"sma_20":319.45,"sma_60":315.23,"sma_120":312.62},{"date":"2025-05-22","open":313,"high":378,"low":313,"close":349,"volume":9486196,"rsi_14":65.71,"sma_20":320.55,"sma_60":315.58,"sma_120":312.87},{"date":"2025-05-23","open":346,"high":350,"low":332,"close":348,"volume":1816894,"rsi_14":71.88,"sma_20":321.35,"sma_60":315.85,"sma_120":313.09},{"date":"2025-05-26","open":346,"high":358,"low":342,"close":350,"volume":1569356,"rsi_14":78.69,"sma_20":321.95,"sma_60":316.23,"sma_120":313.31},{"date":"2025-05-27","open":351,"high":373,"low":348,"close":360,"volume":2628970,"rsi_14":85.29,"sma_20":323.4,"sma_60":316.78,"sma_120":313.57},{"date":"2025-05-28","open":363,"high":372,"low":354,"close":355,"volume":1689133,"rsi_14":82.86,"sma_20":324.65,"sma_60":317.33,"sma_120":313.83},{"date":"2025-05-29","open":350,"high":356,"low":346,"close":350,"volume":896823,"rsi_14":80.56,"sma_20":325.85,"sma_60":317.93,"sma_120":314.08},{"date":"2025-05-30","open":350,"high":358,"low":339,"close":343,"volume":460238,"rsi_14":72.0,"sma_20":326.65,"sma_60":318.32,"sma_120":314.32},{"date":"2025-06-02","open":343,"high":349,"low":340,"close":343,"volume":234834,"rsi_14":70.42,"sma_20":327.8,"sma_60":318.73,"sma_120":314.59},{"date":"2025-06-04","open":340,"high":349,"low":332,"close":334,"volume":569535,"rsi_14":62.03,"sma_20":328.75,"sma_60":319.12,"sma_120":314.85},{"date":"2025-06-05","open":335,"high":351,"low":335,"close":345,"volume":523687,"rsi_14":67.42,"sma_20":330.4,"sma_60":319.83,"sma_120":315.22},{"date":"2025-06-09","open":345,"high":356,"low":341,"close":345,"volume":574668,"rsi_14":66.28,"sma_20":332.2,"sma_60":320.57,"sma_120":315.68},{"date":"2025-06-10","open":345,"high":355,"low":340,"close":342,"volume":528016,"rsi_14":65.52,"sma_20":334.0,"sma_60":321.35,"sma_120":316.09},{"date":"2025-06-11","open":348,"high":369,"low":341,"close":357,"volume":1672308,"rsi_14":70.59,"sma_20":336.35,"sma_60":322.37,"sma_120":316.65},{"date":"2025-06-12","open":357,"high":359,"low":345,"close":355,"volume":705803,"rsi_14":68.93,"sma_20":338.4,"sma_60":323.42,"sma_120":317.28},{"date":"2025-06-13","open":356,"high":356,"low":340,"close":347,"volume":912233,"rsi_14":48.72,"sma_20":340.0,"sma_60":324.35,"sma_120":317.88},{"date":"2025-06-16","open":380,"high":413,"low":356,"close":360,"volume":8945719,"rsi_14":56.67,"sma_20":342.3,"sma_60":325.62,"sma_120":318.47},{"date":"2025-06-17","open":360,"high":369,"low":352,"close":353,"volume":1168243,"rsi_14":51.58,"sma_20":344.1,"sma_60":325.35,"sma_120":319.01},{"date":"2025-06-18","open":353,"high":360,"low":350,"close":354,"volume":700373,"rsi_14":46.51,"sma_20":346.05,"sma_60":325.67,"sma_120":319.51},{"date":"2025-06-19","open":354,"high":361,"low":345,"close":349,"volume":728575,"rsi_14":46.51,"sma_20":347.75,"sma_60":326.18,"sma_120":319.97},{"date":"2025-06-20","open":349,"high":351,"low":339,"close":340,"volume":572220,"rsi_14":44.44,"sma_20":348.95,"sma_60":326.57,"sma_120":320.3},{"date":"2025-06-23","open":341,"high":344,"low":324,"close":331,"volume":640749,"rsi_14":43.48,"sma_20":348.05,"sma_60":326.83,"sma_120":320.54},{"date":"2025-06-24","open":345,"high":346,"low":333,"close":340,"volume":483648,"rsi_14":48.51,"sma_20":347.65,"sma_60":327.28,"sma_120":320.88},{"date":"2025-06-25","open":340,"high":345,"low":335,"close":339,"volume":394399,"rsi_14":52.69,"sma_20":347.1,"sma_60":327.78,"sma_120":321.23},{"date":"2025-06-26","open":338,"high":354,"low":334,"close":349,"volume":756009,"rsi_14":52.17,"sma_20":346.55,"sma_60":328.55,"sma_120":321.7},{"date":"2025-06-27","open":349,"high":349,"low":336,"close":338,"volume":432937,"rsi_14":46.6,"sma_20":345.7,"sma_60":329.13,"sma_120":322.12},{"date":"2025-06-30","open":340,"high":340,"low":332,"close":335,"volume":335007,"rsi_14":46.6,"sma_20":344.95,"sma_60":329.68,"sma_120":322.61},{"date":"2025-07-01","open":332,"high":344,"low":332,"close":340,"volume":266543,"rsi_14":40.86,"sma_20":344.8,"sma_60":330.08,"sma_120":323.09},{"date":"2025-07-02","open":340,"high":343,"low":331,"close":337,"volume":299401,"rsi_14":40.43,"sma_20":344.5,"sma_60":330.45,"sma_120":323.55},{"date":"2025-07-03","open":337,"high":344,"low":335,"close":342,"volume":322732,"rsi_14":47.25,"sma_20":344.9,"sma_60":331.02,"sma_120":324.04},{"date":"2025-07-04","open":342,"high":345,"low":336,"close":338,"volume":462767,"rsi_14":36.59,"sma_20":344.55,"sma_60":331.43,"sma_120":324.49},{"date":"2025-07-07","open":336,"high":344,"low":333,"close":337,"volume":425056,"rsi_14":39.47,"sma_20":344.15,"sma_60":332.15,"sma_120":324.88},{"date":"2025-07-08","open":340,"high":342,"low":319,"close":332,"volume":622058,"rsi_14":36.25,"sma_20":343.65,"sma_60":332.75,"sma_120":325.19},{"date":"2025-07-09","open":330,"high":337,"low":326,"close":337,"volume":267435,"rsi_14":42.5,"sma_20":342.65,"sma_60":333.33,"sma_120":325.18},{"date":"2025-07-10","open":337,"high":344,"low":332,"close":343,"volume":318524,"rsi_14":51.95,"sma_20":342.05,"sma_60":333.97,"sma_120":325.0},{"date":"2025-07-11","open":343,"high":351,"low":340,"close":345,"volume":260965,"rsi_14":60.0,"sma_20":341.95,"sma_60":334.5,"sma_120":325.04},{"date":"2025-07-14","open":348,"high":348,"low":330,"close":332,"volume":743747,"rsi_14":44.59,"sma_20":340.55,"sma_60":334.75,"sma_120":325.03},{"date":"2025-07-15","open":332,"high":358,"low":332,"close":352,"volume":2218767,"rsi_14":56.99,"sma_20":340.5,"sma_60":335.37,"sma_120":325.23},{"date":"2025-07-16","open":352,"high":352,"low":342,"close":344,"volume":508978,"rsi_14":47.25,"sma_20":340.0,"sma_60":335.78,"sma_120":325.37},{"date":"2025-07-17","open":344,"high":348,"low":319,"close":341,"volume":794092,"rsi_14":51.81,"sma_20":339.6,"sma_60":335.78,"sma_120":325.49},{"date":"2025-07-18","open":341,"high":348,"low":337,"close":344,"volume":412870,"rsi_14":55.42,"sma_20":339.8,"sma_60":336.07,"sma_120":325.63},{"date":"2025-07-21","open":344,"high":349,"low":342,"close":348,"volume":326720,"rsi_14":54.88,"sma_20":340.65,"sma_60":336.42,"sma_120":325.84},{"date":"2025-07-22","open":347,"high":348,"low":339,"close":339,"volume":344632,"rsi_14":51.14,"sma_20":340.6,"sma_60":336.53,"sma_120":325.98},{"date":"2025-07-23","open":339,"high":340,"low":332,"close":335,"volume":248744,"rsi_14":45.98,"sma_20":340.4,"sma_60":336.48,"sma_120":326.1},{"date":"2025-07-24","open":335,"high":338,"low":326,"close":331,"volume":530657,"rsi_14":45.98,"sma_20":339.5,"sma_60":336.48,"sma_120":326.21},{"date":"2025-07-25","open":330,"high":337,"low":326,"close":330,"volume":218920,"rsi_14":45.98,"sma_20":339.1,"sma_60":336.48,"sma_120":326.34},{"date":"2025-07-28","open":331,"high":336,"low":326,"close":327,"volume":253542,"rsi_14":47.06,"sma_20":338.7,"sma_60":336.5,"sma_120":326.43},{"date":"2025-07-29","open":328,"high":329,"low":323,"close":327,"volume":192868,"rsi_14":43.75,"sma_20":338.05,"sma_60":336.5,"sma_120":326.65},{"date":"2025-07-30","open":327,"high":335,"low":326,"close":335,"volume":182896,"rsi_14":45.12,"sma_20":337.95,"sma_60":336.75,"sma_120":326.88},{"date":"2025-07-31","open":334,"high":337,"low":333,"close":335,"volume":109746,"rsi_14":43.75,"sma_20":337.6,"sma_60":337.08,"sma_120":327.1},{"date":"2025-08-01","open":335,"high":335,"low":325,"close":326,"volume":236681,"rsi_14":46.05,"sma_20":337.0,"sma_60":337.32,"sma_120":327.21},{"date":"2025-08-04","open":326,"high":345,"low":326,"close":334,"volume":456075,"rsi_14":35.94,"sma_20":336.85,"sma_60":337.73,"sma_120":327.43},{"date":"2025-08-05","open":334,"high":345,"low":332,"close":333,"volume":162540,"rsi_14":40.35,"sma_20":336.9,"sma_60":338.18,"sma_120":327.57},{"date":"2025-08-06","open":330,"high":334,"low":328,"close":329,"volume":101148,"rsi_14":39.66,"sma_20":336.5,"sma_60":338.5,"sma_120":327.56},{"date":"2025-08-07","open":328,"high":330,"low":322,"close":323,"volume":546707,"rsi_14":32.79,"sma_20":335.5,"sma_60":338.65,"sma_120":327.55},{"date":"2025-08-08","open":323,"high":329,"low":323,"close":324,"volume":209347,"rsi_14":29.31,"sma_20":334.45,"sma_60":338.8,"sma_120":327.55},{"date":"2025-08-11","open":325,"high":326,"low":318,"close":322,"volume":403198,"rsi_14":33.33,"sma_20":333.95,"sma_60":338.93,"sma_120":327.54},{"date":"2025-08-12","open":322,"high":323,"low":317,"close":319,"volume":178643,"rsi_14":34.0,"sma_20":332.3,"sma_60":338.97,"sma_120":327.47},{"date":"2025-08-13","open":317,"high":321,"low":310,"close":312,"volume":419625,"rsi_14":32.08,"sma_20":330.7,"sma_60":338.92,"sma_120":327.32},{"date":"2025-08-14","open":313,"high":313,"low":308,"close":308,"volume":289857,"rsi_14":30.36,"sma_20":329.05,"sma_60":338.8,"sma_120":327.12},{"date":"2025-08-18","open":311,"high":328,"low":308,"close":320,"volume":624325,"rsi_14":44.62,"sma_20":327.85,"sma_60":338.87,"sma_120":327.05},{"date":"2025-08-19","open":321,"high":322,"low":312,"close":314,"volume":325569,"rsi_14":40.85,"sma_20":326.15,"sma_60":338.28,"sma_120":326.93},{"date":"2025-08-20","open":312,"high":316,"low":310,"close":315,"volume":211385,"rsi_14":34.38,"sma_20":324.95,"sma_60":337.73,"sma_120":326.79},{"date":"2025-08-21","open":317,"high":321,"low":313,"close":316,"volume":327885,"rsi_14":35.38,"sma_20":324.0,"sma_60":337.17,"sma_120":326.7},{"date":"2025-08-22","open":320,"high":321,"low":311,"close":314,"volume":257048,"rsi_14":39.66,"sma_20":323.15,"sma_60":336.4,"sma_120":326.59},{"date":"2025-08-25","open":314,"high":317,"low":306,"close":312,"volume":362890,"rsi_14":28.85,"sma_20":322.25,"sma_60":335.68,"sma_120":326.51},{"date":"2025-08-26","open":311,"high":313,"low":307,"close":311,"volume":133883,"rsi_14":28.85,"sma_20":321.45,"sma_60":335.03,"sma_120":326.48},{"date":"2025-08-27","open":310,"high":335,"low":304,"close":314,"volume":588773,"rsi_14":35.29,"sma_20":320.8,"sma_60":334.55,"sma_120":326.43},{"date":"2025-08-28","open":313,"high":318,"low":312,"close":316,"volume":85649,"rsi_14":42.55,"sma_20":319.85,"sma_60":334.1,"sma_120":326.42},{"date":"2025-08-29","open":316,"high":324,"low":314,"close":318,"volume":156577,"rsi_14":43.75,"sma_20":319.0,"sma_60":333.83,"sma_120":326.48},{"date":"2025-09-01","open":322,"high":323,"low":312,"close":315,"volume":116431,"rsi_14":42.86,"sma_20":318.45,"sma_60":333.33,"sma_120":326.58},{"date":"2025-09-02","open":316,"high":325,"low":312,"close":317,"volume":59817,"rsi_14":47.92,"sma_20":317.6,"sma_60":332.87,"sma_120":326.72},{"date":"2025-09-03","open":317,"high":329,"low":313,"close":324,"volume":384498,"rsi_14":62.5,"sma_20":317.15,"sma_60":332.57,"sma_120":326.96},{"date":"2025-09-04","open":324,"high":327,"low":320,"close":324,"volume":208062,"rsi_14":68.18,"sma_20":316.9,"sma_60":332.02,"sma_120":327.19},{"date":"2025-09-05","open":322,"high":322,"low":316,"close":317,"volume":219611,"rsi_14":46.15,"sma_20":316.6,"sma_60":331.38,"sma_120":327.4},{"date":"2025-09-08","open":315,"high":327,"low":315,"close":323,"volume":162732,"rsi_14":61.54,"sma_20":316.55,"sma_60":330.98,"sma_120":327.67},{"date":"2025-09-09","open":321,"high":325,"low":314,"close":319,"volume":424991,"rsi_14":54.76,"sma_20":316.4,"sma_60":330.3,"sma_120":327.96},{"date":"2025-09-10","open":319,"high":321,"low":316,"close":321,"volume":141931,"rsi_14":55.81,"sma_20":316.5,"sma_60":329.77,"sma_120":327.56},{"date":"2025-09-11","open":322,"high":325,"low":317,"close":318,"volume":168451,"rsi_14":54.55,"sma_20":316.8,"sma_60":329.17,"sma_120":327.42},{"date":"2025-09-12","open":318,"high":320,"low":316,"close":318,"volume":108728,"rsi_14":57.14,"sma_20":317.3,"sma_60":328.65,"sma_120":327.42},{"date":"2025-09-15","open":318,"high":329,"low":316,"close":318,"volume":370041,"rsi_14":58.54,"sma_20":317.2,"sma_60":328.28,"sma_120":327.43},{"date":"2025-09-16","open":317,"high":321,"low":316,"close":319,"volume":119204,"rsi_14":56.41,"sma_20":317.45,"sma_60":328.08,"sma_120":327.46},{"date":"2025-09-17","open":319,"high":321,"low":314,"close":315,"volume":473038,"rsi_14":48.78,"sma_20":317.45,"sma_60":327.67,"sma_120":327.48},{"date":"2025-09-18","open":327,"high":409,"low":327,"close":344,"volume":87412914,"rsi_14":69.12,"sma_20":318.85,"sma_60":327.75,"sma_120":327.77},{"date":"2025-09-19","open":352,"high":353,"low":326,"close":333,"volume":10369956,"rsi_14":61.84,"sma_20":319.8,"sma_60":327.48,"sma_120":328.02},{"date":"2025-09-22","open":336,"high":337,"low":325,"close":325,"volume":2619854,"rsi_14":54.88,"sma_20":320.45,"sma_60":327.27,"sma_120":328.2},{"date":"2025-09-23","open":325,"high":335,"low":324,"close":330,"volume":2330020,"rsi_14":53.75,"sma_20":321.4,"sma_60":327.18,"sma_120":328.43},{"date":"2025-09-24","open":330,"high":330,"low":319,"close":320,"volume":2015820,"rsi_14":47.78,"sma_20":321.7,"sma_60":326.85,"sma_120":328.47},{"date":"2025-09-25","open":320,"high":325,"low":318,"close":322,"volume":1002315,"rsi_14":52.94,"sma_20":322.0,"sma_60":326.6,"sma_120":328.52},{"date":"2025-09-26","open":319,"high":345,"low":319,"close":339,"volume":4934357,"rsi_14":58.33,"sma_20":323.05,"sma_60":326.55,"sma_120":328.78},{"date":"2025-09-29","open":339,"high":341,"low":327,"close":332,"volume":1293291,"rsi_14":56.57,"sma_20":323.9,"sma_60":326.45,"sma_120":328.94},{"date":"2025-09-30","open":332,"high":336,"low":324,"close":326,"volume":788406,"rsi_14":52.43,"sma_20":324.35,"sma_60":326.27,"sma_120":329.21},{"date":"2025-10-01","open":326,"high":332,"low":324,"close":331,"volume":1774013,"rsi_14":56.19,"sma_20":324.7,"sma_60":326.25,"sma_120":329.5},{"date":"2025-10-02","open":331,"high":339,"low":328,"close":333,"volume":1063837,"rsi_14":57.01,"sma_20":325.15,"sma_60":326.18,"sma_120":329.76},{"date":"2025-10-10","open":334,"high":336,"low":322,"close":327,"volume":1194950,"rsi_14":53.98,"sma_20":325.65,"sma_60":325.92,"sma_120":329.94},{"date":"2025-10-13","open":327,"high":327,"low":313,"close":323,"volume":1294370,"rsi_14":51.72,"sma_20":325.65,"sma_60":325.55,"sma_120":330.02},{"date":"2025-10-14","open":323,"high":325,"low":312,"close":315,"volume":1047109,"rsi_14":50.0,"sma_20":325.45,"sma_60":325.27,"sma_120":330.01},{"date":"2025-10-15","open":315,"high":322,"low":315,"close":320,"volume":435123,"rsi_14":37.5,"sma_20":325.4,"sma_60":324.73,"sma_120":330.05},{"date":"2025-10-16","open":320,"high":320,"low":315,"close":317,"volume":458292,"rsi_14":40.91,"sma_20":325.35,"sma_60":324.28,"sma_120":330.03},{"date":"2025-10-17","open":313,"high":314,"low":306,"close":310,"volume":1108558,"rsi_14":41.38,"sma_20":324.95,"sma_60":323.77,"sma_120":329.77},{"date":"2025-10-20","open":308,"high":312,"low":308,"close":310,"volume":350262,"rsi_14":37.8,"sma_20":324.55,"sma_60":323.2,"sma_120":329.63},{"date":"2025-10-21","open":311,"high":313,"low":303,"close":305,"volume":776290,"rsi_14":40.26,"sma_20":323.85,"sma_60":322.48,"sma_120":329.45},{"date":"2025-10-22","open":305,"high":308,"low":300,"close":306,"volume":513098,"rsi_14":39.47,"sma_20":323.4,"sma_60":321.93,"sma_120":329.23},{"date":"2025-10-23","open":310,"high":310,"low":302,"close":302,"volume":325829,"rsi_14":20.63,"sma_20":321.3,"sma_60":321.38,"sma_120":328.93},{"date":"2025-10-24","open":302,"high":305,"low":297,"close":303,"volume":510346,"rsi_14":24.56,"sma_20":319.8,"sma_60":320.92,"sma_120":328.7},{"date":"2025-10-27","open":303,"high":308,"low":301,"close":307,"volume":539917,"rsi_14":32.73,"sma_20":318.9,"sma_60":320.53,"sma_120":328.51},{"date":"2025-10-28","open":308,"high":309,"low":304,"close":305,"volume":579496,"rsi_14":25.0,"sma_20":317.65,"sma_60":320.17,"sma_120":328.33},{"date":"2025-10-29","open":306,"high":359,"low":304,"close":317,"volume":11207581,"rsi_14":37.1,"sma_20":317.5,"sma_60":320.0,"sma_120":328.25},{"date":"2025-10-30","open":320,"high":350,"low":310,"close":338,"volume":3732230,"rsi_14":57.14,"sma_20":318.3,"sma_60":320.05,"sma_120":328.4},{"date":"2025-10-31","open":338,"high":338,"low":323,"close":324,"volume":1069993,"rsi_14":50.57,"sma_20":317.55,"sma_60":319.87,"sma_120":328.48},{"date":"2025-11-03","open":322,"high":324,"low":312,"close":314,"volume":825760,"rsi_14":49.44,"sma_20":316.65,"sma_60":319.67,"sma_120":328.49},{"date":"2025-11-04","open":314,"high":328,"low":312,"close":322,"volume":580088,"rsi_14":51.09,"sma_20":316.45,"sma_60":319.47,"sma_120":328.6},{"date":"2025-11-05","open":322,"high":327,"low":310,"close":325,"volume":670403,"rsi_14":54.35,"sma_20":316.15,"sma_60":319.33,"sma_120":328.76},{"date":"2025-11-06","open":325,"high":326,"low":315,"close":321,"volume":376684,"rsi_14":56.18,"sma_20":315.55,"sma_60":319.2,"sma_120":328.85},{"date":"2025-11-07","open":318,"high":333,"low":317,"close":329,"volume":854886,"rsi_14":59.79,"sma_20":315.65,"sma_60":319.3,"sma_120":328.98},{"date":"2025-11-10","open":329,"high":335,"low":326,"close":329,"volume":461092,"rsi_14":63.04,"sma_20":315.95,"sma_60":319.38,"sma_120":329.09},{"date":"2025-11-11","open":332,"high":332,"low":326,"close":329,"volume":436233,"rsi_14":62.64,"sma_20":316.65,"sma_60":319.5,"sma_120":329.22},{"date":"2025-11-12","open":330,"high":334,"low":327,"close":332,"volume":749891,"rsi_14":66.67,"sma_20":317.25,"sma_60":319.72,"sma_120":329.34},{"date":"2025-11-13","open":332,"high":335,"low":327,"close":328,"volume":515115,"rsi_14":63.44,"sma_20":317.8,"sma_60":319.98,"sma_120":329.45},{"date":"2025-11-14","open":331,"high":344,"low":327,"close":328,"volume":2123835,"rsi_14":61.8,"sma_20":318.7,"sma_60":320.32,"sma_120":329.56},{"date":"2025-11-17","open":328,"high":328,"low":318,"close":321,"volume":605619,"rsi_14":58.51,"sma_20":319.25,"sma_60":320.33,"sma_120":329.6},{"date":"2025-11-18","open":317,"high":328,"low":312,"close":317,"volume":830449,"rsi_14":50.0,"sma_20":319.85,"sma_60":320.38,"sma_120":329.33},{"date":"2025-11-19","open":321,"high":323,"low":310,"close":313,"volume":915915,"rsi_14":31.88,"sma_20":320.2,"sma_60":320.35,"sma_120":329.04},{"date":"2025-11-20","open":314,"high":319,"low":310,"close":315,"volume":420774,"rsi_14":42.11,"sma_20":320.85,"sma_60":320.33,"sma_120":328.75},{"date":"2025-11-21","open":315,"high":318,"low":302,"close":306,"volume":667538,"rsi_14":42.86,"sma_20":321.0,"sma_60":320.2,"sma_120":328.3},{"date":"2025-11-24","open":305,"high":310,"low":297,"close":306,"volume":833657,"rsi_14":33.33,"sma_20":320.95,"sma_60":320.1,"sma_120":327.89},{"date":"2025-11-25","open":306,"high":306,"low":299,"close":302,"volume":376519,"rsi_14":26.53,"sma_20":320.8,"sma_60":319.95,"sma_120":327.49},{"date":"2025-11-26","open":302,"high":305,"low":301,"close":305,"volume":349670,"rsi_14":33.33,"sma_20":320.2,"sma_60":319.8,"sma_120":327.18},{"date":"2025-11-27","open":304,"high":307,"low":302,"close":307,"volume":204223,"rsi_14":23.81,"sma_20":318.65,"sma_60":319.65,"sma_120":326.88},{"date":"2025-11-28","open":306,"high":309,"low":304,"close":308,"volume":208170,"rsi_14":25.58,"sma_20":317.85,"sma_60":319.48,"sma_120":326.66},{"date":"2026-01-16","open":303,"high":303,"low":295,"close":297,"volume":436634,"rsi_14":20.37,"sma_20":317.0,"sma_60":319.18,"sma_120":326.26},{"date":"2026-01-30","open":300,"high":308,"low":295,"close":301,"volume":634269,"rsi_14":21.82,"sma_20":315.95,"sma_60":318.92,"sma_120":325.89},{"date":"2026-02-02","open":297,"high":302,"low":292,"close":297,"volume":381313,"rsi_14":21.82,"sma_20":314.55,"sma_60":318.47,"sma_120":325.52},{"date":"2026-02-03","open":295,"high":305,"low":295,"close":298,"volume":433635,"rsi_14":23.21,"sma_20":313.4,"sma_60":318.03,"sma_120":325.02},{"date":"2026-02-04","open":295,"high":304,"low":295,"close":303,"volume":561037,"rsi_14":24.56,"sma_20":316.05,"sma_60":318.95,"sma_120":325.91},{"date":"2026-02-05","open":303,"high":305,"low":296,"close":304,"volume":507644,"rsi_14":27.78,"sma_20":315.0,"sma_60":318.62,"sma_120":325.59},{"date":"2026-02-06","open":301,"high":304,"low":295,"close":301,"volume":627549,"rsi_14":26.32,"sma_20":314.0,"sma_60":318.23,"sma_120":325.12},{"date":"2026-02-09","open":307,"high":307,"low":296,"close":300,"volume":501659,"rsi_14":29.41,"sma_20":312.55,"sma_60":317.95,"sma_120":324.67},{"date":"2026-02-10","open":301,"high":302,"low":296,"close":300,"volume":232411,"rsi_14":31.91,"sma_20":311.1,"sma_60":317.57,"sma_120":324.27},{"date":"2026-02-11","open":297,"high":302,"low":295,"close":300,"volume":590926,"rsi_14":34.88,"sma_20":309.65,"sma_60":317.25,"sma_120":323.77},{"date":"2026-02-12","open":300,"high":322,"low":296,"close":314,"volume":3507560,"rsi_14":49.09,"sma_20":308.75,"sma_60":317.13,"sma_120":323.45},{"date":"2026-02-13","open":314,"high":318,"low":297,"close":305,"volume":2016988,"rsi_14":49.09,"sma_20":307.6,"sma_60":316.92,"sma_120":323.04},{"date":"2026-02-19","open":304,"high":310,"low":293,"close":297,"volume":910582,"rsi_14":42.86,"sma_20":306.05,"sma_60":316.57,"sma_120":322.61},{"date":"2026-02-20","open":295,"high":310,"low":282,"close":308,"volume":1695356,"rsi_14":54.29,"sma_20":305.4,"sma_60":316.4,"sma_120":322.34},{"date":"2026-02-23","open":305,"high":317,"low":302,"close":317,"volume":651439,"rsi_14":57.89,"sma_20":305.4,"sma_60":316.37,"sma_120":322.23},{"date":"2026-02-24","open":315,"high":378,"low":310,"close":361,"volume":21287534,"rsi_14":72.88,"sma_20":307.8,"sma_60":317.13,"sma_120":322.4},{"date":"2026-02-25","open":361,"high":362,"low":337,"close":349,"volume":4585406,"rsi_14":72.03,"sma_20":308.6,"sma_60":315.68,"sma_120":321.43},{"date":"2026-02-26","open":347,"high":372,"low":340,"close":342,"volume":4585178,"rsi_14":68.0,"sma_20":311.3,"sma_60":317.37,"sma_120":322.43},{"date":"2026-02-27","open":340,"high":367,"low":320,"close":337,"volume":5520641,"rsi_14":63.71,"sma_20":311.95,"sma_60":316.3,"sma_120":321.45},{"date":"2026-03-03","open":3270,"high":3320,"low":3150,"close":3250,"volume":309599,"rsi_14":98.52,"sma_20":459.05,"sma_60":364.82,"sma_120":345.68},{"date":"2026-03-04","open":3240,"high":3240,"low":2950,"close":3020,"volume":201600,"rsi_14":91.66,"sma_20":595.2,"sma_60":409.62,"sma_120":368.03},{"date":"2026-03-05","open":3030,"high":3230,"low":3030,"close":3170,"volume":98914,"rsi_14":92.06,"sma_20":738.65,"sma_60":457.02,"sma_120":391.64},{"date":"2026-03-06","open":3130,"high":3210,"low":3040,"close":3090,"volume":70878,"rsi_14":89.95,"sma_20":878.3,"sma_60":503.0,"sma_120":414.62},{"date":"2026-03-09","open":2330,"high":2590,"low":2260,"close":2570,"volume":829383,"rsi_14":78.29,"sma_20":991.9,"sma_60":540.28,"sma_120":433.23},{"date":"2026-03-10","open":2600,"high":2640,"low":2390,"close":2430,"volume":286036,"rsi_14":75.57,"sma_20":1098.25,"sma_60":575.33,"sma_120":450.62},{"date":"2026-03-11","open":2440,"high":2490,"low":2350,"close":2390,"volume":133059,"rsi_14":75.01,"sma_20":1202.55,"sma_60":609.78,"sma_120":467.67},{"date":"2026-03-12","open":2420,"high":2640,"low":2340,"close":2350,"volume":159572,"rsi_14":74.43,"sma_20":1305.0,"sma_60":643.7,"sma_120":484.48},{"date":"2026-03-13","open":2350,"high":2390,"low":2280,"close":2340,"volume":122887,"rsi_14":74.19,"sma_20":1407.0,"sma_60":677.37,"sma_120":501.05},{"date":"2026-03-16","open":2320,"high":2500,"low":2290,"close":2460,"volume":147009,"rsi_14":33.33,"sma_20":296.85,"sma_60":307.97,"sma_120":316.76},{"date":"2026-03-17","open":2460,"high":2540,"low":2370,"close":2410,"volume":78047,"rsi_14":15.52,"sma_20":293.9,"sma_60":306.73,"sma_120":316.0},{"date":"2026-03-18","open":2410,"high":2450,"low":2400,"close":2430,"volume":79912,"rsi_14":17.68,"sma_20":290.35,"sma_60":305.45,"sma_120":315.09},{"date":"2026-03-19","open":2460,"high":2460,"low":2370,"close":2390,"volume":37644,"rsi_14":18.01,"sma_20":287.05,"sma_60":304.15,"sma_120":314.22},{"date":"2026-03-20","open":2470,"high":2470,"low":2370,"close":2450,"volume":81527,"rsi_14":21.6,"sma_20":284.45,"sma_60":303.07,"sma_120":313.42},{"date":"2026-03-23","open":2470,"high":2480,"low":2380,"close":2390,"volume":60253,"rsi_14":22.44,"sma_20":281.0,"sma_60":301.88,"sma_120":312.54},{"date":"2026-03-24","open":2400,"high":2460,"low":2360,"close":2410,"volume":53579,"rsi_14":27.41,"sma_20":277.2,"sma_60":300.82,"sma_120":311.65},{"date":"2026-03-25","open":2410,"high":2480,"low":2390,"close":2410,"volume":44701,"rsi_14":18.33,"sma_20":271.2,"sma_60":299.73,"sma_120":310.83},{"date":"2026-03-26","open":2400,"high":2450,"low":2340,"close":2400,"volume":37367,"rsi_14":19.47,"sma_20":265.75,"sma_60":298.7,"sma_120":310.04},{"date":"2026-03-27","open":2410,"high":2410,"low":2340,"close":2410,"volume":31037,"rsi_14":37.1,"sma_20":260.7,"sma_60":297.67,"sma_120":309.29},{"date":"2026-03-30","open":2410,"high":2450,"low":2320,"close":2360,"volume":30394,"rsi_14":43.4,"sma_20":255.65,"sma_60":296.48,"sma_120":308.51},{"date":"2026-03-31","open":2360,"high":2400,"low":2260,"close":2350,"volume":56496,"rsi_14":46.0,"sma_20":251.15,"sma_60":295.32,"sma_120":307.74},{"date":"2026-04-01","open":2400,"high":2400,"low":2350,"close":2400,"volume":11392,"rsi_14":54.9,"sma_20":248.05,"sma_60":294.03,"sma_120":307.02},{"date":"2026-04-02","open":2420,"high":2420,"low":2290,"close":2330,"volume":35137,"rsi_14":49.12,"sma_20":243.85,"sma_60":292.28,"sma_120":306.17},{"date":"2026-04-03","open":2350,"high":2390,"low":2240,"close":2300,"volume":62463,"rsi_14":33.33,"sma_20":239.9,"sma_60":290.72,"sma_120":305.29},{"date":"2026-04-06","open":2280,"high":2300,"low":2230,"close":2270,"volume":73902,"rsi_14":34.78,"sma_20":238.4,"sma_60":289.27,"sma_120":304.47},{"date":"2026-04-07","open":2300,"high":2300,"low":2190,"close":2230,"volume":65528,"rsi_14":29.17,"sma_20":237.4,"sma_60":287.62,"sma_120":303.54},{"date":"2026-04-08","open":2230,"high":2260,"low":2180,"close":2230,"volume":66764,"rsi_14":31.82,"sma_20":236.6,"sma_60":285.92,"sma_120":302.62},{"date":"2026-04-09","open":2240,"high":2260,"low":2200,"close":2230,"volume":28308,"rsi_14":21.05,"sma_20":236.0,"sma_60":284.28,"sma_120":301.74},{"date":"2026-04-10","open":2230,"high":2320,"low":2200,"close":2230,"volume":39549,"rsi_14":25.0,"sma_20":235.45,"sma_60":282.52,"sma_120":300.91},{"date":"2026-04-13","open":2180,"high":2240,"low":2180,"close":2230,"volume":60881,"rsi_14":20.0,"sma_20":234.3,"sma_60":280.75,"sma_120":300.07},{"date":"2026-04-14","open":2230,"high":2270,"low":2200,"close":2230,"volume":55587,"rsi_14":20.0,"sma_20":233.4,"sma_60":278.98,"sma_120":299.24},{"date":"2026-04-15","open":2240,"high":2270,"low":2190,"close":2230,"volume":93953,"rsi_14":20.69,"sma_20":232.4,"sma_60":277.17,"sma_120":298.44},{"date":"2026-04-16","open":2240,"high":2280,"low":2190,"close":2260,"volume":46972,"rsi_14":25.81,"sma_20":231.75,"sma_60":275.47,"sma_120":297.73},{"date":"2026-04-17","open":2270,"high":2770,"low":2270,"close":2400,"volume":1319151,"rsi_14":55.0,"sma_20":231.5,"sma_60":274.0,"sma_120":297.16},{"date":"2026-04-20","open":2420,"high":2420,"low":2240,"close":2290,"volume":193356,"rsi_14":44.0,"sma_20":231.0,"sma_60":272.47,"sma_120":296.4},{"date":"2026-04-21","open":2290,"high":2310,"low":2200,"close":2230,"volume":150006,"rsi_14":33.33,"sma_20":230.1,"sma_60":270.9,"sma_120":295.64},{"date":"2026-04-22","open":2230,"high":2250,"low":2180,"close":2220,"volume":90297,"rsi_14":37.78,"sma_20":229.15,"sma_60":269.38,"sma_120":294.87},{"date":"2026-04-23","open":2210,"high":2250,"low":2030,"close":2080,"volume":297276,"rsi_14":30.36,"sma_20":227.55,"sma_60":267.6,"sma_120":293.97},{"date":"2026-04-24","open":2080,"high":2080,"low":2080,"close":2080,"volume":0,"rsi_14":32.08,"sma_20":225.9,"sma_60":265.97,"sma_120":293.08},{"date":"2026-04-27","open":2080,"high":2080,"low":2080,"close":2080,"volume":0,"rsi_14":34.69,"sma_20":224.5,"sma_60":264.33,"sma_120":292.22},{"date":"2026-04-28","open":2080,"high":2080,"low":2080,"close":2080,"volume":0,"rsi_14":34.69,"sma_20":223.15,"sma_60":262.77,"sma_120":291.36},{"date":"2026-04-29","open":2080,"high":2080,"low":2080,"close":2080,"volume":0,"rsi_14":34.69,"sma_20":221.55,"sma_60":261.15,"sma_120":290.48},{"date":"2026-04-30","open":2080,"high":2080,"low":2080,"close":2080,"volume":0,"rsi_14":34.69,"sma_20":219.75,"sma_60":230.78,"sma_120":268.02},{"date":"2026-05-04","open":2080,"high":2080,"low":2080,"close":2080,"volume":0,"rsi_14":34.69,"sma_20":219.2,"sma_60":257.85,"sma_120":288.16},{"date":"2026-05-06","open":2080,"high":2080,"low":2080,"close":2080,"volume":0,"rsi_14":34.69,"sma_20":218.25,"sma_60":256.35,"sma_120":287.19},{"date":"2026-05-07","open":2080,"high":2080,"low":2080,"close":2080,"volume":0,"rsi_14":34.69,"sma_20":217.5,"sma_60":254.77,"sma_120":286.28},{"date":"2026-05-08","open":2080,"high":2080,"low":2080,"close":2080,"volume":0,"rsi_14":30.43,"sma_20":216.75,"sma_60":253.17,"sma_120":285.32},{"date":"2026-05-11","open":2080,"high":2080,"low":2080,"close":2080,"volume":0,"rsi_14":0.0,"sma_20":216.0,"sma_60":251.62,"sma_120":284.4},{"date":"2026-05-12","open":2080,"high":2080,"low":2080,"close":2080,"volume":0,"rsi_14":0.0,"sma_20":215.25,"sma_60":250.08,"sma_120":283.46},{"date":"2026-05-13","open":2080,"high":2080,"low":2080,"close":2080,"volume":0,"rsi_14":0.0,"sma_20":214.5,"sma_60":248.55,"sma_120":282.54},{"date":"2026-05-14","open":2080,"high":2080,"low":2080,"close":2080,"volume":0,"rsi_14":0.0,"sma_20":213.75,"sma_60":247.02,"sma_120":281.62},{"date":"2026-05-15","open":2080,"high":2080,"low":2080,"close":2080,"volume":0,"rsi_14":100.0,"sma_20":2130.0,"sma_60":2060.1,"sma_120":1188.13},{"date":"2026-05-18","open":2080,"high":2080,"low":1898,"close":1909,"volume":152463,"rsi_14":100.0,"sma_20":297.15,"sma_60":271.98,"sma_120":293.96},{"date":"2026-05-19","open":1890,"high":1952,"low":1850,"close":1865,"volume":57436,"rsi_14":97.48,"sma_20":378.4,"sma_60":298.12,"sma_120":306.88},{"date":"2026-05-20","open":1865,"high":1865,"low":1790,"close":1800,"volume":58740,"rsi_14":93.98,"sma_20":456.95,"sma_60":322.98,"sma_120":319.01},{"date":"2026-05-21","open":1814,"high":1850,"low":1759,"close":1760,"volume":115383,"rsi_14":91.95,"sma_20":533.8,"sma_60":347.03,"sma_120":330.9},{"date":"2026-05-22","open":1750,"high":1789,"low":1750,"close":1776,"volume":36941,"rsi_14":92.02,"sma_20":611.5,"sma_60":370.62,"sma_120":342.99},{"date":"2026-05-26","open":1776,"high":1796,"low":1616,"close":1635,"volume":131280,"rsi_14":85.55,"sma_20":682.85,"sma_60":392.05,"sma_120":353.87},{"date":"2026-05-27","open":1635,"high":1665,"low":1472,"close":1534,"volume":112239,"rsi_14":81.45,"sma_20":749.15,"sma_60":411.92,"sma_120":363.98},{"date":"2026-05-28","open":1539,"high":1610,"low":1493,"close":1513,"volume":51418,"rsi_14":80.65,"sma_20":814.4,"sma_60":431.52,"sma_120":373.91},{"date":"2026-05-29","open":1530,"high":1530,"low":1409,"close":1438,"volume":77312,"rsi_14":77.9,"sma_20":875.9,"sma_60":450.07,"sma_120":383.07},{"date":"2026-06-01","open":1380,"high":1429,"low":1311,"close":1362,"volume":116762,"rsi_14":2.13,"sma_20":1869.6,"sma_60":2188.53,"sma_120":1299.08},{"date":"2026-06-02","open":1361,"high":1361,"low":1270,"close":1331,"volume":100634,"rsi_14":2.05,"sma_20":1832.15,"sma_60":2157.88,"sma_120":1307.45},{"date":"2026-06-04","open":1242,"high":1430,"low":1242,"close":1383,"volume":63872,"rsi_14":8.16,"sma_20":1797.3,"sma_60":2129.43,"sma_120":1316.22},{"date":"2026-06-05","open":1383,"high":1513,"low":1273,"close":1460,"volume":80759,"rsi_14":15.93,"sma_20":1766.3,"sma_60":2110.93,"sma_120":1325.61},{"date":"2026-06-08","open":1455,"high":1455,"low":1321,"close":1385,"volume":23192,"rsi_14":14.72,"sma_20":1731.55,"sma_60":2093.52,"sma_120":1334.42},{"date":"2026-06-09","open":1270,"high":1493,"low":1270,"close":1328,"volume":65665,"rsi_14":16.65,"sma_20":1693.95,"sma_60":2075.82,"sma_120":1342.8},{"date":"2026-06-10","open":1271,"high":1650,"low":1271,"close":1359,"volume":141705,"rsi_14":20.51,"sma_20":1657.9,"sma_60":2059.3,"sma_120":1351.5},{"date":"2026-06-11","open":1340,"high":1633,"low":1328,"close":1461,"volume":83694,"rsi_14":31.06,"sma_20":1626.95,"sma_60":2044.65,"sma_120":1361.01},{"date":"2026-06-12","open":1421,"high":1500,"low":1421,"close":1467,"volume":48193,"rsi_14":32.98,"sma_20":1596.3,"sma_60":2028.1,"sma_120":1370.59},{"date":"2026-06-15","open":1467,"high":1590,"low":1467,"close":1536,"volume":36222,"rsi_14":36.87,"sma_20":1569.1,"sma_60":2013.53,"sma_120":1380.81},{"date":"2026-06-16","open":1600,"high":1600,"low":1461,"close":1461,"volume":33160,"rsi_14":39.74,"sma_20":1538.15,"sma_60":1997.38,"sma_120":1390.4},{"date":"2026-06-17","open":1450,"high":1527,"low":1450,"close":1490,"volume":16548,"rsi_14":53.38,"sma_20":1437.0,"sma_60":1887.32,"sma_120":1457.99},{"date":"2026-06-18","open":1519,"high":1519,"low":1406,"close":1458,"volume":32617,"rsi_14":46.51,"sma_20":1496.85,"sma_60":1965.85,"sma_120":1409.88},{"date":"2026-06-19","open":1452,"high":1452,"low":1375,"close":1429,"volume":17609,"rsi_14":49.39,"sma_20":1478.3,"sma_60":1949.83,"sma_120":1419.27},{"date":"2026-06-22","open":1429,"high":1429,"low":1300,"close":1390,"volume":26602,"rsi_14":51.99,"sma_20":1459.8,"sma_60":1932.83,"sma_120":1428.33},{"date":"2026-06-23","open":1378,"high":1387,"low":1243,"close":1243,"volume":25396,"rsi_14":44.63,"sma_20":1433.15,"sma_60":1913.38,"sma_120":1436.12},{"date":"2026-06-24","open":1188,"high":1251,"low":1188,"close":1249,"volume":50237,"rsi_14":41.34,"sma_20":1413.85,"sma_60":1894.2,"sma_120":1443.99},{"date":"2026-06-25","open":1210,"high":1229,"low":1170,"close":1189,"volume":103217,"rsi_14":32.1,"sma_20":1396.6,"sma_60":1873.85,"sma_120":1451.26},{"date":"2026-06-26","open":1001,"high":1121,"low":1001,"close":1102,"volume":102462,"rsi_14":31.6,"sma_20":1376.05,"sma_60":1852.88,"sma_120":1457.62},{"date":"2026-06-29","open":1017,"high":1190,"low":1017,"close":1168,"volume":60378,"rsi_14":39.72,"sma_20":1362.55,"sma_60":1833.18,"sma_120":1464.66},{"date":"2026-06-30","open":1168,"high":1230,"low":1160,"close":1203,"volume":46150,"rsi_14":40.03,"sma_20":1354.6,"sma_60":1813.23,"sma_120":1472.07},{"date":"2026-07-01","open":1210,"high":1260,"low":1182,"close":1240,"volume":22628,"rsi_14":34.59,"sma_20":1350.05,"sma_60":1795.07,"sma_120":1479.72},{"date":"2026-07-02","open":1240,"high":1285,"low":1183,"close":1215,"volume":30686,"rsi_14":32.88,"sma_20":1341.65,"sma_60":1776.98,"sma_120":1487.13},{"date":"2026-07-03","open":1215,"high":1494,"low":1174,"close":1231,"volume":43766,"rsi_14":27.67,"sma_20":1330.2,"sma_60":1759.67,"sma_120":1494.72},{"date":"2026-07-06","open":1239,"high":1362,"low":1207,"close":1317,"volume":30637,"rsi_14":39.63,"sma_20":1326.8,"sma_60":1744.45,"sma_120":1502.95},{"date":"2026-07-07","open":1399,"high":1399,"low":1274,"close":1316,"volume":29182,"rsi_14":36.94,"sma_20":1326.2,"sma_60":1729.22,"sma_120":1511.17},{"date":"2026-07-08","open":1308,"high":1437,"low":1280,"close":1318,"volume":50481,"rsi_14":38.99,"sma_20":1324.15,"sma_60":1714.02,"sma_120":1519.42},{"date":"2026-07-09","open":1257,"high":1580,"low":1251,"close":1389,"volume":349936,"rsi_14":47.05,"sma_20":1320.55,"sma_60":1700.0,"sma_120":1528.22},{"date":"2026-07-10","open":1390,"high":1413,"low":1251,"close":1251,"volume":120908,"rsi_14":41.06,"sma_20":1309.75,"sma_60":1683.68,"sma_120":1535.92},{"date":"2026-07-13","open":1251,"high":1288,"low":1170,"close":1190,"volume":54292,"rsi_14":46.16,"sma_20":1292.45,"sma_60":1666.35,"sma_120":1543.1},{"date":"2026-07-14","open":1180,"high":1243,"low":1180,"close":1235,"volume":31590,"rsi_14":49.04,"sma_20":1281.15,"sma_60":1649.77,"sma_120":1550.72},{"date":"2026-07-15","open":1234,"high":1300,"low":1201,"close":1286,"volume":74206,"rsi_14":56.73,"sma_20":1270.95,"sma_60":1633.53,"sma_120":1558.79},{"date":"2026-07-16","open":1286,"high":1323,"low":1267,"close":1308,"volume":22674,"rsi_14":65.7,"sma_20":1263.45,"sma_60":1615.33,"sma_120":1567.08},{"date":"2026-07-20","open":1246,"high":1347,"low":1246,"close":1295,"volume":22894,"rsi_14":60.53,"sma_20":1256.75,"sma_60":1598.75,"sma_120":1575.25},{"date":"2026-07-21","open":1295,"high":1340,"low":1263,"close":1321,"volume":17406,"rsi_14":59.93,"sma_20":1253.3,"sma_60":1583.6,"sma_120":1583.71},{"date":"2026-07-22","open":1340,"high":1340,"low":1300,"close":1300,"volume":9972,"rsi_14":55.19,"sma_20":1256.15,"sma_60":1568.27,"sma_120":1591.99},{"date":"2026-07-23","open":1300,"high":1357,"low":1296,"close":1355,"volume":16854,"rsi_14":61.51,"sma_20":1261.45,"sma_60":1556.18,"sma_120":1600.77},{"date":"2026-07-24","open":1355,"high":1355,"low":1272,"close":1338,"volume":18054,"rsi_14":58.78,"sma_20":1268.9,"sma_60":1543.82,"sma_120":1609.38},{"date":"2026-07-27","open":1338,"high":1338,"low":1300,"close":1300,"volume":10219,"rsi_14":48.48,"sma_20":1278.8,"sma_60":1530.82,"sma_120":1617.65},{"date":"2026-07-28","open":1297,"high":1429,"low":1260,"close":1270,"volume":60409,"rsi_14":46.1,"sma_20":1283.9,"sma_60":1517.32,"sma_120":1625.67},{"date":"2026-07-29","open":1271,"high":1302,"low":1143,"close":1145,"volume":30828,"rsi_14":37.87,"sma_20":1281.0,"sma_60":1501.73,"sma_120":1632.73},{"date":"2026-07-30","open":1139,"high":1200,"low":1135,"close":1146,"volume":14170,"rsi_14":31.1,"sma_20":1276.3,"sma_60":1486.17,"sma_120":1639.78},{"date":"2026-07-31","open":1155,"high":1240,"low":1155,"close":1229,"volume":22504,"rsi_14":48.13,"sma_20":1277.0,"sma_60":1471.98,"sma_120":1647.54},{"date":"2026-08-03","open":1240,"high":1290,"low":1230,"close":1262,"volume":14469,"rsi_14":56.43,"sma_20":1278.55,"sma_60":1458.35,"sma_120":1655.58},{"date":"2026-08-04","open":1262,"high":1300,"low":1262,"close":1294,"volume":9110,"rsi_14":55.39,"sma_20":1277.4,"sma_60":1445.25,"sma_120":1663.83},{"date":"2026-08-05","open":1305,"high":1332,"low":1295,"close":1330,"volume":8953,"rsi_14":54.14,"sma_20":1278.1,"sma_60":1432.75,"sma_120":1672.38},{"date":"2026-08-06","open":1344,"high":1360,"low":1250,"close":1343,"volume":10390,"rsi_14":53.35,"sma_20":1279.35,"sma_60":1420.47,"sma_120":1681.07},{"date":"2026-08-07","open":1343,"high":1600,"low":1310,"close":1406,"volume":75293,"rsi_14":59.69,"sma_20":1280.2,"sma_60":1409.23,"sma_120":1690.28},{"date":"2026-08-10","open":1406,"high":1442,"low":1353,"close":1429,"volume":28759,"rsi_14":59.47,"sma_20":1289.1,"sma_60":1398.38,"sma_120":1699.69},{"date":"2026-08-11","open":1415,"high":1470,"low":1396,"close":1432,"volume":11626,"rsi_14":61.96,"sma_20":1301.2,"sma_60":1387.58,"sma_120":1709.12},{"date":"2026-08-12","open":1432,"high":1450,"low":1394,"close":1430,"volume":19106,"rsi_14":57.52,"sma_20":1310.95,"sma_60":1376.75,"sma_120":1718.42},{"date":"2026-08-13","open":1430,"high":1445,"low":1380,"close":1391,"volume":34389,"rsi_14":55.09,"sma_20":1316.2,"sma_60":1368.12,"sma_120":1727.47},{"date":"2026-08-14","open":1431,"high":1431,"low":1362,"close":1387,"volume":18049,"rsi_14":58.93,"sma_20":1320.15,"sma_60":1360.15,"sma_120":1736.56},{"date":"2026-08-18","open":1433,"high":1433,"low":1330,"close":1379,"volume":21313,"rsi_14":61.72,"sma_20":1324.35,"sma_60":1353.13,"sma_120":1745.48},{"date":"2026-08-19","open":1367,"high":1368,"low":1331,"close":1350,"volume":15765,"rsi_14":77.78,"sma_20":1325.8,"sma_60":1346.3,"sma_120":1754.09},{"date":"2026-08-20","open":1350,"high":1418,"low":1350,"close":1370,"volume":16450,"rsi_14":78.87,"sma_20":1329.3,"sma_60":1339.53,"sma_120":1762.5},{"date":"2026-08-21","open":1377,"high":1381,"low":1322,"close":1322,"volume":6673,"rsi_14":63.17,"sma_20":1327.65,"sma_60":1334.32,"sma_120":1770.61},{"date":"2026-08-24","open":1322,"high":1322,"low":1304,"close":1320,"volume":15707,"rsi_14":59.01,"sma_20":1326.75,"sma_60":1330.75,"sma_120":1778.76},{"date":"2026-08-25","open":1310,"high":1362,"low":1290,"close":1346,"volume":29254,"rsi_14":58.23,"sma_20":1329.05,"sma_60":1327.97,"sma_120":1787.17},{"date":"2026-08-26","open":1340,"high":1340,"low":1291,"close":1310,"volume":29314,"rsi_14":46.84,"sma_20":1331.05,"sma_60":1325.83,"sma_120":1771.0},{"date":"2026-08-27","open":1349,"high":1349,"low":1293,"close":1307,"volume":6225,"rsi_14":44.12,"sma_20":1339.15,"sma_60":1324.92,"sma_120":1756.72},{"date":"2026-08-28","open":1307,"high":1307,"low":1283,"close":1298,"volume":10553,"rsi_14":28.57,"sma_20":1346.75,"sma_60":1324.37,"sma_120":1741.12},{"date":"2026-08-31","open":1298,"high":1319,"low":1268,"close":1275,"volume":13426,"rsi_14":19.44,"sma_20":1349.05,"sma_60":1322.57,"sma_120":1726.0},{"date":"2026-09-01","open":1287,"high":1366,"low":1233,"close":1344,"volume":32100,"rsi_14":36.16,"sma_20":1353.15,"sma_60":1320.63,"sma_120":1715.78},{"date":"2026-09-02","open":1340,"high":1340,"low":1291,"close":1312,"volume":13875,"rsi_14":33.05,"sma_20":1354.05,"sma_60":1319.42,"sma_120":1706.47},{"date":"2026-09-03","open":1312,"high":1337,"low":1262,"close":1313,"volume":16831,"rsi_14":37.42,"sma_20":1353.2,"sma_60":1319.17,"sma_120":1697.49},{"date":"2026-09-04","open":1328,"high":1333,"low":1259,"close":1315,"volume":32294,"rsi_14":38.31,"sma_20":1351.8,"sma_60":1318.43,"sma_120":1688.87},{"date":"2026-09-07","open":1302,"high":1375,"low":1298,"close":1322,"volume":19636,"rsi_14":40.72,"sma_20":1347.6,"sma_60":1316.12,"sma_120":1680.38},{"date":"2026-09-08","open":1305,"high":1322,"low":1282,"close":1286,"volume":15682,"rsi_14":39.81,"sma_20":1340.45,"sma_60":1313.1,"sma_120":1670.6},{"date":"2026-09-09","open":1278,"high":1286,"low":1271,"close":1285,"volume":13776,"rsi_14":35.59,"sma_20":1333.1,"sma_60":1308.92,"sma_120":1661.22},{"date":"2026-09-10","open":1285,"high":1399,"low":1267,"close":1369,"volume":96394,"rsi_14":57.1,"sma_20":1330.05,"sma_60":1307.38,"sma_120":1652.38},{"date":"2026-09-11","open":1369,"high":1369,"low":1303,"close":1328,"volume":33503,"rsi_14":51.08,"sma_20":1326.9,"sma_60":1304.68,"sma_120":1643.53},{"date":"2026-09-14","open":1328,"high":1383,"low":1261,"close":1311,"volume":7222,"rsi_14":45.15,"sma_20":1323.1,"sma_60":1302.23,"sma_120":1634.04},{"date":"2026-09-15","open":1315,"high":1344,"low":1280,"close":1304,"volume":16588,"rsi_14":49.1,"sma_20":1319.35,"sma_60":1300.15,"sma_120":1624.99},{"date":"2026-09-16","open":1301,"high":1320,"low":1267,"close":1283,"volume":19321,"rsi_14":46.57,"sma_20":1316.0,"sma_60":1298.37,"sma_120":1615.6},{"date":"2026-09-17","open":1280,"high":1305,"low":1246,"close":1299,"volume":22193,"rsi_14":50.14,"sma_20":1312.45,"sma_60":1299.3,"sma_120":1606.34},{"date":"2026-09-18","open":1287,"high":1350,"low":1287,"close":1330,"volume":11366,"rsi_14":57.53,"sma_20":1312.85,"sma_60":1300.65,"sma_120":1597.42},{"date":"2026-09-21","open":1330,"high":1335,"low":1283,"close":1332,"volume":14125,"rsi_14":47.99,"sma_20":1313.45,"sma_60":1303.03,"sma_120":1588.44},{"date":"2026-09-22","open":1275,"high":1350,"low":1275,"close":1337,"volume":12515,"rsi_14":54.61,"sma_20":1313.0,"sma_60":1306.95,"sma_120":1579.92},{"date":"2026-09-23","open":1282,"high":1332,"low":1166,"close":1332,"volume":13345,"rsi_14":53.45,"sma_20":1314.1,"sma_60":1309.68,"sma_120":1571.43},{"date":"2026-09-28","open":1274,"high":1302,"low":1260,"close":1260,"volume":23278,"rsi_14":42.03,"sma_20":1311.75,"sma_60":1310.63,"sma_120":1561.93},{"date":"2026-09-29","open":1270,"high":1295,"low":1201,"close":1265,"volume":45471,"rsi_14":41.69,"sma_20":1310.1,"sma_60":1311.05,"sma_120":1553.06},{"date":"2026-09-30","open":1279,"high":1285,"low":1190,"close":1211,"volume":23201,"rsi_14":39.61,"sma_20":1306.9,"sma_60":1310.98,"sma_120":1543.98},{"date":"2026-10-01","open":1253,"high":1258,"low":1150,"close":1236,"volume":19321,"rsi_14":43.64,"sma_20":1301.5,"sma_60":1311.07,"sma_120":1535.37},{"date":"2026-10-02","open":1259,"high":1272,"low":1160,"close":1233,"volume":11958,"rsi_14":27.63,"sma_20":1297.55,"sma_60":1309.67,"sma_120":1527.06},{"date":"2026-10-06","open":1271,"high":1271,"low":1158,"close":1209,"volume":24446,"rsi_14":29.27,"sma_20":1292.35,"sma_60":1307.88,"sma_120":1518.55},{"date":"2026-10-07","open":1210,"high":1399,"low":1175,"close":1210,"volume":23748,"rsi_14":31.37,"sma_20":1287.1,"sma_60":1306.08,"sma_120":1510.05},{"date":"2026-10-08","open":1198,"high":1236,"low":1131,"close":1182,"volume":27788,"rsi_14":29.11,"sma_20":1280.1,"sma_60":1302.63,"sma_120":1501.32},{"date":"2026-10-12","open":1136,"high":1264,"low":1122,"close":1216,"volume":15940,"rsi_14":39.02,"sma_20":1276.6,"sma_60":1302.05,"sma_120":1492.87},{"date":"2026-10-13","open":1175,"high":1249,"low":1140,"close":1198,"volume":13119,"rsi_14":33.55,"sma_20":1272.25,"sma_60":1302.18,"sma_120":1484.27},{"date":"2026-10-14","open":1150,"high":1400,"low":1150,"close":1223,"volume":17840,"rsi_14":32.23,"sma_20":1264.95,"sma_60":1301.98,"sma_120":1475.88},{"date":"2026-10-15","open":1179,"high":1247,"low":1139,"close":1200,"volume":18371,"rsi_14":29.5,"sma_20":1258.55,"sma_60":1300.55,"sma_120":1467.04},{"date":"2026-10-16","open":1120,"high":1189,"low":1120,"close":1170,"volume":43036,"rsi_14":25.94,"sma_20":1251.5,"sma_60":1298.25,"sma_120":1456.79},{"date":"2026-10-19","open":1170,"high":1173,"low":1134,"close":1173,"volume":10050,"rsi_14":26.96,"sma_20":1244.95,"sma_60":1296.22,"sma_120":1447.48},{"date":"2026-10-20","open":1184,"high":1184,"low":1121,"close":1144,"volume":27820,"rsi_14":30.79,"sma_20":1238.0,"sma_60":1293.27,"sma_120":1438.43},{"date":"2026-10-21","open":1161,"high":1265,"low":1133,"close":1206,"volume":35209,"rsi_14":41.78,"sma_20":1233.35,"sma_60":1291.7,"sma_120":1429.98},{"date":"2026-10-22","open":1206,"high":1350,"low":1169,"close":1296,"volume":168708,"rsi_14":60.76,"sma_20":1231.65,"sma_60":1290.72,"sma_120":1423.45},{"date":"2026-10-23","open":1228,"high":1350,"low":1209,"close":1334,"volume":209066,"rsi_14":62.01,"sma_20":1231.75,"sma_60":1290.65,"sma_120":1417.23}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.12,"ttm_eps":null,"close":481.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.09,"ttm_eps":null,"close":357.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.58,"pbr":0.07,"ttm_eps":null,"close":282.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.08,"ttm_eps":null,"close":302.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":16.89,"pbr":0.08,"ttm_eps":null,"close":335.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.17,"pbr":0.08,"ttm_eps":null,"close":326.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.08,"ttm_eps":null,"close":308.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":88.65,"pbr":0.59,"ttm_eps":null,"close":2350.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.27,"ttm_eps":null,"close":1203.0}],"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":"메타케어","phase":"above-fold","symbol_resolved":true}