{"status":"ok","report":{"price_analysis":{"current":2735.0,"change_1d":-1.8,"change_7d":-3.9,"change_30d":-7.4,"high_30d":3000.0,"low_30d":2670.0,"position_in_range":20.0,"support":2703.0,"resistance":2967.0},"summary":"피제이메탈(128660)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 678.77억. 현재가 2,735원, 전일 대비 -1.8%, 30일 -7.4%. PER 4.5배 / ROE 11.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6442.00, 기관 순매수 485.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.5배입니다. ROE 11.1%입니다. 시가총액 678.77억. 매출 4034.09억, 영업이익 280.53억.","grade":"B","comment":"PER 4.48배, ROE 11.12%","per":4.48,"pbr":0.81,"roe":11.12,"eps":609.86,"revenue":403409296548.0,"operating_income":28052741115.0,"net_income":15126439685.0,"market_cap":67877295640,"profit_margin":3.75,"roa":5.27,"operating_margin":6.95,"gross_margin":10.78,"debt_ratio":1.1097888979974238,"total_assets":176392403919.0,"total_equity":83606660404.0,"total_debt":92785743515.0,"dividend_yield":4.82,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.5로 중립 구간입니다. MACD(-32.26)가 시그널선(-28.47)을 하회합니다(데드크로스). 현재가가 SMA20(2816)과 SMA60(2869) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2723~2910 (현재 위치 6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":41.463414634146346,"macd":-32.25883756774829,"macd_signal":-28.466074475797164,"sma_20":2816.5,"sma_60":2868.5833333333335,"bb_upper":2910.046779741475,"bb_lower":2722.953220258525,"atr_14":92.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6442.00, 기관 순매수 485.00. 30일 누적: 외국인 2.85만, 기관 3.31만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-6442.0,"institutional_flow":485.0,"data":[{"date":"2026-10-23","foreign_net":6.0,"institution_net":1010.0,"retail_net":-1016.0},{"date":"2026-10-22","foreign_net":-6541.0,"institution_net":-2456.0,"retail_net":8997.0},{"date":"2026-10-21","foreign_net":-3583.0,"institution_net":-252.0,"retail_net":3835.0},{"date":"2026-10-20","foreign_net":-1067.0,"institution_net":174.0,"retail_net":893.0},{"date":"2026-10-19","foreign_net":4743.0,"institution_net":2009.0,"retail_net":-6752.0},{"date":"2026-10-16","foreign_net":4784.0,"institution_net":-489.0,"retail_net":-4295.0},{"date":"2026-10-15","foreign_net":21795.0,"institution_net":11578.0,"retail_net":-33373.0},{"date":"2026-10-14","foreign_net":6311.0,"institution_net":1189.0,"retail_net":-7500.0},{"date":"2026-10-13","foreign_net":29972.0,"institution_net":7386.0,"retail_net":-37358.0},{"date":"2026-10-12","foreign_net":-603.0,"institution_net":5665.0,"retail_net":-5062.0},{"date":"2026-10-08","foreign_net":3310.0,"institution_net":-4436.0,"retail_net":1126.0},{"date":"2026-10-07","foreign_net":1354.0,"institution_net":10526.0,"retail_net":-11880.0},{"date":"2026-10-06","foreign_net":-10224.0,"institution_net":-1436.0,"retail_net":11660.0},{"date":"2026-10-02","foreign_net":-12107.0,"institution_net":-10279.0,"retail_net":22386.0},{"date":"2026-10-01","foreign_net":-9277.0,"institution_net":-1458.0,"retail_net":10735.0},{"date":"2026-09-30","foreign_net":6094.0,"institution_net":222.0,"retail_net":-6316.0},{"date":"2026-09-29","foreign_net":-10585.0,"institution_net":-4417.0,"retail_net":15002.0},{"date":"2026-09-28","foreign_net":9471.0,"institution_net":-485.0,"retail_net":-8986.0},{"date":"2026-09-23","foreign_net":-5627.0,"institution_net":-11608.0,"retail_net":17235.0},{"date":"2026-09-22","foreign_net":4283.0,"institution_net":8397.0,"retail_net":-12680.0},{"date":"2026-09-21","foreign_net":-4799.0,"institution_net":-3715.0,"retail_net":8514.0},{"date":"2026-09-18","foreign_net":7209.0,"institution_net":1746.0,"retail_net":-8955.0},{"date":"2026-09-17","foreign_net":10705.0,"institution_net":652.0,"retail_net":-11357.0},{"date":"2026-09-16","foreign_net":4915.0,"institution_net":9455.0,"retail_net":-14370.0},{"date":"2026-09-15","foreign_net":-1779.0,"institution_net":4325.0,"retail_net":-2546.0},{"date":"2026-09-14","foreign_net":-9131.0,"institution_net":-485.0,"retail_net":9616.0},{"date":"2026-09-11","foreign_net":-726.0,"institution_net":2830.0,"retail_net":-2104.0},{"date":"2026-09-10","foreign_net":5535.0,"institution_net":6862.0,"retail_net":-12397.0},{"date":"2026-09-09","foreign_net":-2425.0,"institution_net":0.0,"retail_net":2425.0},{"date":"2026-09-08","foreign_net":-13481.0,"institution_net":606.0,"retail_net":12875.0}],"periods":{"d1":{"foreign_net":6.0,"institution_net":1010.0,"retail_net":-1016.0},"d3":{"foreign_net":-10118.0,"institution_net":-1698.0,"retail_net":11816.0},"d7":{"foreign_net":20137.0,"institution_net":11574.0,"retail_net":-31711.0},"d14":{"foreign_net":38150.0,"institution_net":20189.0,"retail_net":-58339.0},"d30":{"foreign_net":28532.0,"institution_net":33116.0,"retail_net":-61648.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 4.48x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":76,"summary":"매출 +19.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":19.2,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":48.6,"unit":"%","percentile":81,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 11.1%","metrics":[{"name":"ROE","value":11.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":5.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":41.5,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.4,"unit":"%","percentile":37,"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":46,"summary":"유동비율 1.5x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":1.47,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.06,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":35.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.48x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +19.2%"},"profitability":{"grade":"C","reason":"ROE 11.1%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":5.27,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":11.12,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":15.9,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.11,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":10.78,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.95,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.75,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 19% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 19% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.48,"current_pbr":0.81,"per_5y_high":67.25,"per_5y_low":4.5,"per_5y_avg":20.15,"per_percentile":0.0,"pbr_5y_high":1.56,"pbr_5y_low":1.05,"pbr_5y_avg":1.25,"pbr_percentile":0.0,"per_5y_median":13.08,"pbr_5y_median":1.25,"history":[{"quarter":"2024-Q2","per":20.82,"pbr":1.44},{"quarter":"2024-Q3","per":11.35,"pbr":1.21},{"quarter":"2024-Q4","per":67.25,"pbr":1.26},{"quarter":"2025-Q1","per":12.98,"pbr":1.25},{"quarter":"2025-Q2","per":22.55,"pbr":1.27},{"quarter":"2025-Q3","per":21.04,"pbr":1.16},{"quarter":"2025-Q4","per":7.76,"pbr":1.09},{"quarter":"2026-Q1","per":13.08,"pbr":1.56},{"quarter":"2026-Q2","per":4.5,"pbr":1.05},{"quarter":"현재","per":4.48,"pbr":0.81}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3329.7327,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2815.3838,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2858.9727,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2802.0776,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2882.679,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2674.064,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2645.6165,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3630.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2745.0,"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":"Basic Materials","industry":"ALUMINUM"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":20.82,"eps":159.92,"close":3329.73,"source":"reported"},{"date":"2024-07","per":18.99,"eps":159.92,"close":3036.46,"source":"reported"},{"date":"2024-08","per":17.97,"eps":159.92,"close":2874.04,"source":"reported"},{"date":"2024-09","per":11.35,"eps":248.1,"close":2815.38,"source":"reported"},{"date":"2024-10","per":11.86,"eps":248.1,"close":2941.71,"source":"reported"},{"date":"2024-11","per":10.95,"eps":248.1,"close":2716.12,"source":"reported"},{"date":"2024-12","per":67.25,"eps":42.51,"close":2858.97,"source":"reported"},{"date":"2025-01","per":66.58,"eps":42.51,"close":2830.53,"source":"reported"},{"date":"2025-02","per":68.15,"eps":42.51,"close":2896.9,"source":"reported"},{"date":"2025-03","per":12.98,"eps":215.88,"close":2802.08,"source":"reported"},{"date":"2025-04","per":13.55,"eps":215.88,"close":2925.35,"source":"reported"},{"date":"2025-05","per":13.2,"eps":215.88,"close":2849.49,"source":"reported"},{"date":"2025-06","per":22.55,"eps":127.81,"close":2882.68,"source":"reported"},{"date":"2025-07","per":23.11,"eps":127.81,"close":2953.8,"source":"reported"},{"date":"2025-08","per":21.7,"eps":127.81,"close":2773.63,"source":"reported"},{"date":"2025-09","per":21.04,"eps":127.11,"close":2674.06,"source":"reported"},{"date":"2025-10","per":20.18,"eps":127.11,"close":2565.02,"source":"reported"},{"date":"2025-11","per":20.48,"eps":127.11,"close":2602.95,"source":"reported"},{"date":"2025-12","per":7.76,"eps":340.96,"close":2645.62,"source":"reported"},{"date":"2026-01","per":8.39,"eps":340.96,"close":2858.97,"source":"reported"},{"date":"2026-02","per":8.77,"eps":340.96,"close":2991.73,"source":"reported"},{"date":"2026-03","per":13.08,"eps":277.5,"close":3630.0,"source":"reported"},{"date":"2026-04","per":13.03,"eps":277.5,"close":3615.0,"source":"reported"},{"date":"2026-05","per":11.05,"eps":277.5,"close":3065.0,"source":"reported"},{"date":"2026-06","per":4.5,"eps":609.86,"close":2745.0,"source":"reported"},{"date":"2026-07","per":4.39,"eps":609.86,"close":2680.0,"source":"reported"},{"date":"2026-08","per":4.95,"eps":609.86,"close":3020.0,"source":"reported"},{"date":"2026-09","per":4.67,"eps":609.86,"close":2845.0,"source":"reported"},{"date":"2026-10","per":4.51,"eps":609.86,"close":2750.0,"source":"reported"}],"trailing_per_history_meta":{"avg":18.89,"std":17.46,"upper_1sd":36.35,"lower_1sd":1.43,"current":4.51,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":4.82,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":64,"summary":"배당성향 22%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":21.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.06,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.82,"summary":"배당수익률 4.82%","metrics":[{"name":"배당수익률","value":4.82,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"4.5배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"11.1%"}],"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":"2026-10-23T23:25:29.086868+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"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":0.11122324416578547,"dividend_yield":null,"eps":374.91,"revenue":122814735226.0,"operating_income":11786193891.0,"net_income":9299004004.0,"market_cap":null,"profit_margin":0.07571570289907194,"operating_margin":0.09596726214742392,"roa":0.0527177123129981,"gross_margin":0.10778667883491513,"total_equity":83606660404.0,"total_assets":176392403919.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":11.5,"pbr":1.19,"roe":0.020131565549156245,"dividend_yield":4.82,"eps":60.32,"revenue":103055031849.0,"operating_income":7932145865.0,"net_income":1496219276.0,"market_cap":87600000000.0,"profit_margin":0.014518643574748637,"operating_margin":0.07697000061697588,"roa":0.009155722224290997,"gross_margin":0.08816230483837517,"total_equity":74322052716.0,"total_assets":163419033403.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.047020435369598615,"dividend_yield":null,"eps":146.1,"revenue":90750896720.0,"operating_income":5891575918.0,"net_income":3623671763.0,"market_cap":null,"profit_margin":0.03992987280533838,"operating_margin":0.06492030526351365,"roa":0.022039117255648454,"gross_margin":0.08010995078572927,"total_equity":77065891341.0,"total_assets":164420004711.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.009660673976255162,"dividend_yield":null,"eps":28.53,"revenue":86788632753.0,"operating_income":2442825441.0,"net_income":707544642.0,"market_cap":null,"profit_margin":0.008152503612007212,"operating_margin":0.028146836325354595,"roa":0.004623361224253223,"gross_margin":0.03869725633952804,"total_equity":73239677039.0,"total_assets":153036850828.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.014550870763834146,"dividend_yield":null,"eps":42.55,"revenue":87183260300.0,"operating_income":-836327403.0,"net_income":1055497888.0,"market_cap":null,"profit_margin":0.012106657681394371,"operating_margin":-0.009592752096241577,"roa":0.00760232511397166,"gross_margin":0.005887578294660311,"total_equity":72538469012.0,"total_assets":138838825251.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0429434800927334,"dividend_yield":null,"eps":123.78,"revenue":84234513445.0,"operating_income":4728587184.0,"net_income":3070132380.0,"market_cap":null,"profit_margin":0.03644744006273164,"operating_margin":0.05613598263480775,"roa":0.02114425949675482,"gross_margin":0.07350355208073583,"total_equity":71492398226.0,"total_assets":145199333203.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.023289652339945257,"dividend_yield":null,"eps":-67.75,"revenue":69750400427.0,"operating_income":2917188799.0,"net_income":-1680547755.0,"market_cap":null,"profit_margin":-0.024093736304192873,"operating_margin":0.041823255223503664,"roa":-0.012848202303042355,"gross_margin":0.062134892509123976,"total_equity":72158559109.0,"total_assets":130800225227.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.009795594097721494,"dividend_yield":null,"eps":29.23,"revenue":67004965812.0,"operating_income":-269125193.0,"net_income":725116207.0,"market_cap":null,"profit_margin":0.01082182787816807,"operating_margin":-0.004016496236340174,"roa":0.00562452611999688,"gross_margin":0.05029650758207598,"total_equity":74024729870.0,"total_assets":128920408854.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04407388252265038,"dividend_yield":null,"eps":130.62,"revenue":65933003748.0,"operating_income":5412912976.0,"net_income":3239822281.0,"market_cap":null,"profit_margin":0.04913809620114989,"operating_margin":0.08209716937345198,"roa":0.022752207565597538,"gross_margin":0.10890749786623842,"total_equity":73508892241.0,"total_assets":142395953081.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.017503657772474136,"dividend_yield":null,"eps":-49.59,"revenue":51797132225.0,"operating_income":1109833900.0,"net_income":-1230098582.0,"market_cap":null,"profit_margin":-0.023748391641772983,"operating_margin":0.021426551091265556,"roa":-0.00917242867465274,"gross_margin":0.04912413708440593,"total_equity":70276658627.0,"total_assets":134108274442.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04543822214214798,"dividend_yield":null,"eps":137.84,"revenue":54320186998.0,"operating_income":2342809941.0,"net_income":3418854515.0,"market_cap":null,"profit_margin":0.06293893125084193,"operating_margin":0.04312963688962004,"roa":0.025468005513870434,"gross_margin":0.06628818181595318,"total_equity":75241819636.0,"total_assets":134241156542.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.020151494428377666,"dividend_yield":null,"eps":-58.95,"revenue":55170298195.0,"operating_income":-237252354.0,"net_income":-1462166409.0,"market_cap":null,"profit_margin":-0.026502782418031483,"operating_margin":-0.004300363814627737,"roa":-0.011368608674492957,"gross_margin":0.02456443146654629,"total_equity":72558708447.0,"total_assets":128614367058.0}],"current_price":2735.0,"change_pct":-1.8,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2100.0},{"date":"2016-10-25","close":2120.0},{"date":"2016-10-26","close":2100.0},{"date":"2016-10-27","close":2135.0},{"date":"2016-10-28","close":2140.0},{"date":"2016-10-31","close":2045.0},{"date":"2016-11-01","close":2075.0},{"date":"2016-11-02","close":2010.0},{"date":"2016-11-03","close":2010.0},{"date":"2016-11-04","close":1990.0},{"date":"2016-11-07","close":1990.0},{"date":"2016-11-08","close":2020.0},{"date":"2016-11-09","close":1930.0},{"date":"2016-11-10","close":2000.0},{"date":"2016-11-11","close":2010.0},{"date":"2016-11-14","close":2015.0},{"date":"2016-11-15","close":2045.0},{"date":"2016-11-16","close":2040.0},{"date":"2016-11-17","close":2010.0},{"date":"2016-11-18","close":1995.0},{"date":"2016-11-21","close":1985.0},{"date":"2016-11-22","close":1960.0},{"date":"2016-11-23","close":1975.0},{"date":"2016-11-24","close":1970.0},{"date":"2016-11-25","close":1985.0},{"date":"2016-11-28","close":1990.0},{"date":"2016-11-29","close":1995.0},{"date":"2016-11-30","close":1995.0},{"date":"2016-12-01","close":1975.0},{"date":"2016-12-02","close":1970.0},{"date":"2016-12-05","close":1940.0},{"date":"2016-12-06","close":1945.0},{"date":"2016-12-07","close":1965.0},{"date":"2016-12-08","close":1990.0},{"date":"2016-12-09","close":1995.0},{"date":"2016-12-12","close":1995.0},{"date":"2016-12-13","close":1985.0},{"date":"2016-12-14","close":1960.0},{"date":"2016-12-15","close":1975.0},{"date":"2016-12-16","close":1990.0},{"date":"2016-12-19","close":2005.0},{"date":"2016-12-20","close":2000.0},{"date":"2016-12-21","close":2005.0},{"date":"2016-12-22","close":1995.0},{"date":"2016-12-23","close":2010.0},{"date":"2016-12-26","close":2000.0},{"date":"2016-12-27","close":2010.0},{"date":"2016-12-28","close":1970.0},{"date":"2016-12-29","close":1935.0},{"date":"2017-01-02","close":1950.0},{"date":"2017-01-03","close":1910.0},{"date":"2017-01-04","close":1900.0},{"date":"2017-01-05","close":1890.0},{"date":"2017-01-06","close":1895.0},{"date":"2017-01-09","close":1865.0},{"date":"2017-01-10","close":1870.0},{"date":"2017-01-11","close":1880.0},{"date":"2017-01-12","close":1930.0},{"date":"2017-01-13","close":1910.0},{"date":"2017-01-16","close":1935.0},{"date":"2017-01-17","close":1975.0},{"date":"2017-01-18","close":1965.0},{"date":"2017-01-19","close":1960.0},{"date":"2017-01-20","close":1945.0},{"date":"2017-01-23","close":1915.0},{"date":"2017-01-24","close":1905.0},{"date":"2017-01-25","close":1885.0},{"date":"2017-01-26","close":1895.0},{"date":"2017-01-31","close":1885.0},{"date":"2017-02-01","close":1910.0},{"date":"2017-02-02","close":1895.0},{"date":"2017-02-03","close":1860.0},{"date":"2017-02-06","close":1845.0},{"date":"2017-02-07","close":1855.0},{"date":"2017-02-08","close":1870.0},{"date":"2017-02-09","close":1870.0},{"date":"2017-02-10","close":1900.0},{"date":"2017-02-13","close":1910.0},{"date":"2017-02-14","close":1910.0},{"date":"2017-02-15","close":1915.0},{"date":"2017-02-16","close":1935.0},{"date":"2017-02-17","close":1940.0},{"date":"2017-02-20","close":1930.0},{"date":"2017-02-21","close":1935.0},{"date":"2017-02-22","close":1940.0},{"date":"2017-02-23","close":1940.0},{"date":"2017-02-24","close":1960.0},{"date":"2017-02-27","close":1960.0},{"date":"2017-02-28","close":1975.0},{"date":"2017-03-02","close":1950.0},{"date":"2017-03-03","close":1950.0},{"date":"2017-03-06","close":1955.0},{"date":"2017-03-07","close":1960.0},{"date":"2017-03-08","close":1990.0},{"date":"2017-03-09","close":1995.0},{"date":"2017-03-10","close":2015.0},{"date":"2017-03-13","close":2020.0},{"date":"2017-03-14","close":2010.0},{"date":"2017-03-15","close":2000.0},{"date":"2017-03-16","close":2005.0},{"date":"2017-03-17","close":2015.0},{"date":"2017-03-20","close":2000.0},{"date":"2017-03-21","close":2005.0},{"date":"2017-03-22","close":2005.0},{"date":"2017-03-23","close":1995.0},{"date":"2017-03-24","close":1940.0},{"date":"2017-03-27","close":1950.0},{"date":"2017-03-28","close":1955.0},{"date":"2017-03-29","close":1955.0},{"date":"2017-03-30","close":1960.0},{"date":"2017-03-31","close":1965.0},{"date":"2017-04-03","close":1915.0},{"date":"2017-04-04","close":1905.0},{"date":"2017-04-05","close":1915.0},{"date":"2017-04-06","close":1900.0},{"date":"2017-04-07","close":1920.0},{"date":"2017-04-10","close":1910.0},{"date":"2017-04-11","close":1925.0},{"date":"2017-04-12","close":1930.0},{"date":"2017-04-13","close":1925.0},{"date":"2017-04-14","close":1925.0},{"date":"2017-04-17","close":1940.0},{"date":"2017-04-18","close":1940.0},{"date":"2017-04-19","close":1930.0},{"date":"2017-04-20","close":1930.0},{"date":"2017-04-21","close":1930.0},{"date":"2017-04-24","close":1925.0},{"date":"2017-04-25","close":1935.0},{"date":"2017-04-26","close":1925.0},{"date":"2017-04-27","close":1945.0},{"date":"2017-04-28","close":1935.0},{"date":"2017-05-02","close":1930.0},{"date":"2017-05-04","close":1935.0},{"date":"2017-05-08","close":1935.0},{"date":"2017-05-10","close":1940.0},{"date":"2017-05-11","close":1935.0},{"date":"2017-05-12","close":1925.0},{"date":"2017-05-15","close":1985.0},{"date":"2017-05-16","close":2030.0},{"date":"2017-05-17","close":2040.0},{"date":"2017-05-18","close":2060.0},{"date":"2017-05-19","close":2090.0},{"date":"2017-05-22","close":2100.0},{"date":"2017-05-23","close":2140.0},{"date":"2017-05-24","close":2160.0},{"date":"2017-05-25","close":2135.0},{"date":"2017-05-26","close":2125.0},{"date":"2017-05-29","close":2125.0},{"date":"2017-05-30","close":2160.0},{"date":"2017-05-31","close":2150.0},{"date":"2017-06-01","close":2125.0},{"date":"2017-06-02","close":2135.0},{"date":"2017-06-05","close":2140.0},{"date":"2017-06-07","close":2140.0},{"date":"2017-06-08","close":2110.0},{"date":"2017-06-09","close":2095.0},{"date":"2017-06-12","close":2100.0},{"date":"2017-06-13","close":2120.0},{"date":"2017-06-14","close":2175.0},{"date":"2017-06-15","close":2160.0},{"date":"2017-06-16","close":2200.0},{"date":"2017-06-19","close":2210.0},{"date":"2017-06-20","close":2210.0},{"date":"2017-06-21","close":2170.0},{"date":"2017-06-22","close":2170.0},{"date":"2017-06-23","close":2165.0},{"date":"2017-06-26","close":2170.0},{"date":"2017-06-27","close":2185.0},{"date":"2017-06-28","close":2235.0},{"date":"2017-06-29","close":2290.0},{"date":"2017-06-30","close":2325.0},{"date":"2017-07-03","close":2340.0},{"date":"2017-07-04","close":2275.0},{"date":"2017-07-05","close":2300.0},{"date":"2017-07-06","close":2295.0},{"date":"2017-07-07","close":2305.0},{"date":"2017-07-10","close":2330.0},{"date":"2017-07-11","close":2340.0},{"date":"2017-07-12","close":2330.0},{"date":"2017-07-13","close":2375.0},{"date":"2017-07-14","close":2380.0},{"date":"2017-07-17","close":2395.0},{"date":"2017-07-18","close":2400.0},{"date":"2017-07-19","close":2390.0},{"date":"2017-07-20","close":2395.0},{"date":"2017-07-21","close":2370.0},{"date":"2017-07-24","close":2385.0},{"date":"2017-07-25","close":2420.0},{"date":"2017-07-26","close":2420.0},{"date":"2017-07-27","close":2405.0},{"date":"2017-07-28","close":2355.0},{"date":"2017-07-31","close":2395.0},{"date":"2017-08-01","close":2400.0},{"date":"2017-08-02","close":2400.0},{"date":"2017-08-03","close":2340.0},{"date":"2017-08-04","close":2320.0},{"date":"2017-08-07","close":2245.0},{"date":"2017-08-08","close":2305.0},{"date":"2017-08-09","close":2290.0},{"date":"2017-08-10","close":2320.0},{"date":"2017-08-11","close":2270.0},{"date":"2017-08-14","close":2255.0},{"date":"2017-08-16","close":2185.0},{"date":"2017-08-17","close":2255.0},{"date":"2017-08-18","close":2245.0},{"date":"2017-08-21","close":2245.0},{"date":"2017-08-22","close":2300.0},{"date":"2017-08-23","close":2280.0},{"date":"2017-08-24","close":2290.0},{"date":"2017-08-25","close":2320.0},{"date":"2017-08-28","close":2370.0},{"date":"2017-08-29","close":2375.0},{"date":"2017-08-30","close":2390.0},{"date":"2017-08-31","close":2350.0},{"date":"2017-09-01","close":2355.0},{"date":"2017-09-04","close":2355.0},{"date":"2017-09-05","close":2355.0},{"date":"2017-09-06","close":2325.0},{"date":"2017-09-07","close":2320.0},{"date":"2017-09-08","close":2295.0},{"date":"2017-09-11","close":2270.0},{"date":"2017-09-12","close":2290.0},{"date":"2017-09-13","close":2205.0},{"date":"2017-09-14","close":2225.0},{"date":"2017-09-15","close":2245.0},{"date":"2017-09-18","close":2245.0},{"date":"2017-09-19","close":2225.0},{"date":"2017-09-20","close":2240.0},{"date":"2017-09-21","close":2165.0},{"date":"2017-09-22","close":2145.0},{"date":"2017-09-25","close":2070.0},{"date":"2017-09-26","close":2150.0},{"date":"2017-09-27","close":2200.0},{"date":"2017-09-28","close":2255.0},{"date":"2017-09-29","close":2260.0},{"date":"2017-10-10","close":2255.0},{"date":"2017-10-11","close":2295.0},{"date":"2017-10-12","close":2290.0},{"date":"2017-10-13","close":2235.0},{"date":"2017-10-16","close":2240.0},{"date":"2017-10-17","close":2280.0},{"date":"2017-10-18","close":2270.0},{"date":"2017-10-19","close":2225.0},{"date":"2017-10-20","close":2240.0},{"date":"2017-10-23","close":2230.0},{"date":"2017-10-24","close":2230.0},{"date":"2017-10-25","close":2250.0},{"date":"2017-10-26","close":2225.0},{"date":"2017-10-27","close":2230.0},{"date":"2017-10-30","close":2200.0},{"date":"2017-10-31","close":2210.0},{"date":"2017-11-01","close":2230.0},{"date":"2017-11-02","close":2220.0},{"date":"2017-11-03","close":2200.0},{"date":"2017-11-06","close":2200.0},{"date":"2017-11-07","close":2200.0},{"date":"2017-11-08","close":2215.0},{"date":"2017-11-09","close":2205.0},{"date":"2017-11-10","close":2220.0},{"date":"2017-11-13","close":2265.0},{"date":"2017-11-14","close":2260.0},{"date":"2017-11-15","close":2190.0},{"date":"2017-11-16","close":2180.0},{"date":"2017-11-17","close":2190.0},{"date":"2017-11-20","close":2200.0},{"date":"2017-11-21","close":2145.0},{"date":"2017-11-22","close":2135.0},{"date":"2017-11-23","close":2100.0},{"date":"2017-11-24","close":2100.0},{"date":"2017-11-27","close":2135.0},{"date":"2017-11-28","close":2125.0},{"date":"2017-11-29","close":2115.0},{"date":"2017-11-30","close":2120.0},{"date":"2017-12-01","close":2105.0},{"date":"2017-12-04","close":2090.0},{"date":"2017-12-05","close":2100.0},{"date":"2017-12-06","close":2100.0},{"date":"2017-12-07","close":2085.0},{"date":"2017-12-08","close":2100.0},{"date":"2017-12-11","close":2105.0},{"date":"2017-12-12","close":2095.0},{"date":"2017-12-13","close":2120.0},{"date":"2017-12-14","close":2160.0},{"date":"2017-12-15","close":2165.0},{"date":"2017-12-18","close":2170.0},{"date":"2017-12-19","close":2145.0},{"date":"2017-12-20","close":2150.0},{"date":"2017-12-21","close":2145.0},{"date":"2017-12-22","close":2175.0},{"date":"2017-12-26","close":2160.0},{"date":"2017-12-27","close":2120.0},{"date":"2017-12-28","close":2115.0},{"date":"2018-01-02","close":1444.8163},{"date":"2018-01-03","close":1437.7686},{"date":"2018-01-04","close":1377.8615},{"date":"2018-01-05","close":1402.5292},{"date":"2018-01-08","close":1413.101},{"date":"2018-01-09","close":1413.101},{"date":"2018-01-10","close":1413.101},{"date":"2018-01-11","close":1437.7686},{"date":"2018-01-12","close":1444.8163},{"date":"2018-01-15","close":1416.6249},{"date":"2018-01-16","close":1399.0051},{"date":"2018-01-17","close":1370.8138},{"date":"2018-01-18","close":1374.3376},{"date":"2018-01-19","close":1399.0051},{"date":"2018-01-22","close":1413.101},{"date":"2018-01-23","close":1413.101},{"date":"2018-01-24","close":1413.101},{"date":"2018-01-25","close":1416.6249},{"date":"2018-01-26","close":1437.7686},{"date":"2018-01-29","close":1437.7686},{"date":"2018-01-30","close":1409.577},{"date":"2018-01-31","close":1409.577},{"date":"2018-02-01","close":1423.6729},{"date":"2018-02-02","close":1416.6249},{"date":"2018-02-05","close":1413.101},{"date":"2018-02-06","close":1444.8163},{"date":"2018-02-07","close":1430.7207},{"date":"2018-02-08","close":1441.2925},{"date":"2018-02-09","close":1409.577},{"date":"2018-02-12","close":1409.577},{"date":"2018-02-13","close":1388.4335},{"date":"2018-02-14","close":1377.8615},{"date":"2018-02-19","close":1381.3855},{"date":"2018-02-20","close":1367.2898},{"date":"2018-02-21","close":1377.8615},{"date":"2018-02-22","close":1381.3855},{"date":"2018-02-23","close":1391.9573},{"date":"2018-02-26","close":1395.4812},{"date":"2018-02-27","close":1409.577},{"date":"2018-02-28","close":1409.577},{"date":"2018-03-02","close":1409.577},{"date":"2018-03-05","close":1381.3855},{"date":"2018-03-06","close":1388.4335},{"date":"2018-03-07","close":1395.4812},{"date":"2018-03-08","close":1409.577},{"date":"2018-03-09","close":1483.5798},{"date":"2018-03-12","close":1487.1038},{"date":"2018-03-13","close":1473.0079},{"date":"2018-03-14","close":1476.532},{"date":"2018-03-15","close":1444.8163},{"date":"2018-03-16","close":1444.8163},{"date":"2018-03-19","close":1437.7686},{"date":"2018-03-20","close":1416.6249},{"date":"2018-03-21","close":1399.0051},{"date":"2018-03-22","close":1406.0531},{"date":"2018-03-23","close":1402.5292},{"date":"2018-03-26","close":1409.577},{"date":"2018-03-27","close":1399.0051},{"date":"2018-03-28","close":1395.4812},{"date":"2018-03-29","close":1384.9095},{"date":"2018-03-30","close":1416.6249},{"date":"2018-04-02","close":1430.7207},{"date":"2018-04-03","close":1427.1968},{"date":"2018-04-04","close":1430.7207},{"date":"2018-04-05","close":1448.3405},{"date":"2018-04-06","close":1423.6729},{"date":"2018-04-09","close":1409.577},{"date":"2018-04-10","close":1409.577},{"date":"2018-04-11","close":1395.4812},{"date":"2018-04-12","close":1384.9095},{"date":"2018-04-13","close":1416.6249},{"date":"2018-04-16","close":1416.6249},{"date":"2018-04-17","close":1416.6249},{"date":"2018-04-18","close":1451.8643},{"date":"2018-04-19","close":1525.8672},{"date":"2018-04-20","close":1511.7714},{"date":"2018-04-23","close":1726.7319},{"date":"2018-04-24","close":1811.3066},{"date":"2018-04-25","close":1695.0164},{"date":"2018-04-26","close":1737.3038},{"date":"2018-04-27","close":1645.6815},{"date":"2018-04-30","close":1761.9713},{"date":"2018-05-02","close":1874.7373},{"date":"2018-05-03","close":1765.4952},{"date":"2018-05-04","close":1772.5431},{"date":"2018-05-08","close":1666.8251},{"date":"2018-05-09","close":1695.0164},{"date":"2018-05-10","close":1719.684},{"date":"2018-05-11","close":1719.684},{"date":"2018-05-14","close":1765.4952},{"date":"2018-05-15","close":2149.6047},{"date":"2018-05-16","close":1807.7826},{"date":"2018-05-17","close":1885.3097},{"date":"2018-05-18","close":1881.7855},{"date":"2018-05-21","close":1825.4023},{"date":"2018-05-23","close":1751.3997},{"date":"2018-05-24","close":1680.9208},{"date":"2018-05-25","close":1578.7263},{"date":"2018-05-28","close":1698.5404},{"date":"2018-05-29","close":1606.918},{"date":"2018-05-30","close":1592.8221},{"date":"2018-05-31","close":1638.6334},{"date":"2018-06-01","close":1663.3009},{"date":"2018-06-04","close":1691.4926},{"date":"2018-06-05","close":1624.5375},{"date":"2018-06-07","close":1687.9684},{"date":"2018-06-08","close":1635.1095},{"date":"2018-06-11","close":1747.8752},{"date":"2018-06-12","close":1687.9684},{"date":"2018-06-14","close":1589.2982},{"date":"2018-06-15","close":1575.2025},{"date":"2018-06-18","close":1631.5854},{"date":"2018-06-19","close":1631.5854},{"date":"2018-06-20","close":1786.6392},{"date":"2018-06-21","close":1754.9233},{"date":"2018-06-22","close":1712.636},{"date":"2018-06-25","close":1747.8752},{"date":"2018-06-26","close":1691.4926},{"date":"2018-06-27","close":1610.4418},{"date":"2018-06-28","close":1557.5828},{"date":"2018-06-29","close":1571.6785},{"date":"2018-07-02","close":1430.7207},{"date":"2018-07-03","close":1444.8163},{"date":"2018-07-04","close":1501.1996},{"date":"2018-07-05","close":1430.7207},{"date":"2018-07-06","close":1476.532},{"date":"2018-07-09","close":1441.2925},{"date":"2018-07-10","close":1441.2925},{"date":"2018-07-11","close":1437.7686},{"date":"2018-07-12","close":1476.532},{"date":"2018-07-13","close":1490.6277},{"date":"2018-07-16","close":1501.1996},{"date":"2018-07-17","close":1515.2954},{"date":"2018-07-18","close":1462.4362},{"date":"2018-07-19","close":1423.6729},{"date":"2018-07-20","close":1413.101},{"date":"2018-07-23","close":1384.9095},{"date":"2018-07-24","close":1434.2446},{"date":"2018-07-25","close":1413.101},{"date":"2018-07-26","close":1437.7686},{"date":"2018-07-27","close":1423.6729},{"date":"2018-07-30","close":1430.7207},{"date":"2018-07-31","close":1416.6249},{"date":"2018-08-01","close":1437.7686},{"date":"2018-08-02","close":1465.9601},{"date":"2018-08-03","close":1536.439},{"date":"2018-08-06","close":1508.2476},{"date":"2018-08-07","close":1480.0559},{"date":"2018-08-08","close":1473.0079},{"date":"2018-08-09","close":1473.0079},{"date":"2018-08-10","close":1473.0079},{"date":"2018-08-13","close":1437.7686},{"date":"2018-08-14","close":1473.0079},{"date":"2018-08-16","close":1483.5798},{"date":"2018-08-17","close":1508.2476},{"date":"2018-08-20","close":1518.8192},{"date":"2018-08-21","close":1501.1996},{"date":"2018-08-22","close":1515.2954},{"date":"2018-08-23","close":1494.1517},{"date":"2018-08-24","close":1490.6277},{"date":"2018-08-27","close":1473.0079},{"date":"2018-08-28","close":1476.532},{"date":"2018-08-29","close":1476.532},{"date":"2018-08-30","close":1529.3911},{"date":"2018-08-31","close":1554.0588},{"date":"2018-09-03","close":1582.2504},{"date":"2018-09-04","close":1578.7263},{"date":"2018-09-05","close":1578.7263},{"date":"2018-09-06","close":1557.5828},{"date":"2018-09-07","close":1557.5828},{"date":"2018-09-10","close":1635.1095},{"date":"2018-09-11","close":1663.3009},{"date":"2018-09-12","close":1628.0615},{"date":"2018-09-13","close":1754.9233},{"date":"2018-09-14","close":1740.8275},{"date":"2018-09-17","close":1698.5404},{"date":"2018-09-18","close":1719.684},{"date":"2018-09-19","close":1603.3939},{"date":"2018-09-20","close":1543.4869},{"date":"2018-09-21","close":1603.3939},{"date":"2018-09-27","close":1603.3939},{"date":"2018-09-28","close":1638.6334},{"date":"2018-10-01","close":1631.5854},{"date":"2018-10-02","close":1649.2052},{"date":"2018-10-04","close":1652.729},{"date":"2018-10-05","close":1617.4899},{"date":"2018-10-08","close":1603.3939},{"date":"2018-10-10","close":1529.3911},{"date":"2018-10-11","close":1430.7207},{"date":"2018-10-12","close":1441.2925},{"date":"2018-10-15","close":1448.3405},{"date":"2018-10-16","close":1462.4362},{"date":"2018-10-17","close":1536.439},{"date":"2018-10-18","close":1543.4869},{"date":"2018-10-19","close":1568.1545},{"date":"2018-10-22","close":1532.9152},{"date":"2018-10-23","close":1469.484},{"date":"2018-10-24","close":1434.2446},{"date":"2018-10-25","close":1399.0051},{"date":"2018-10-26","close":1391.9573},{"date":"2018-10-29","close":1268.6195},{"date":"2018-10-30","close":1342.6222},{"date":"2018-10-31","close":1353.194},{"date":"2018-11-01","close":1413.101},{"date":"2018-11-02","close":1451.8643},{"date":"2018-11-05","close":1462.4362},{"date":"2018-11-06","close":1444.8163},{"date":"2018-11-07","close":1409.577},{"date":"2018-11-08","close":1430.7207},{"date":"2018-11-09","close":1437.7686},{"date":"2018-11-12","close":1413.101},{"date":"2018-11-13","close":1413.101},{"date":"2018-11-14","close":1416.6249},{"date":"2018-11-15","close":1420.1489},{"date":"2018-11-16","close":1423.6729},{"date":"2018-11-19","close":1437.7686},{"date":"2018-11-20","close":1441.2925},{"date":"2018-11-21","close":1465.9601},{"date":"2018-11-22","close":1451.8643},{"date":"2018-11-23","close":1437.7686},{"date":"2018-11-26","close":1455.3883},{"date":"2018-11-27","close":1451.8643},{"date":"2018-11-28","close":1448.3405},{"date":"2018-11-29","close":1455.3883},{"date":"2018-11-30","close":1462.4362},{"date":"2018-12-03","close":1469.484},{"date":"2018-12-04","close":1504.7235},{"date":"2018-12-05","close":1508.2476},{"date":"2018-12-06","close":1483.5798},{"date":"2018-12-07","close":1508.2476},{"date":"2018-12-10","close":1476.532},{"date":"2018-12-11","close":1487.1038},{"date":"2018-12-12","close":1532.9152},{"date":"2018-12-13","close":1547.011},{"date":"2018-12-14","close":1532.9152},{"date":"2018-12-17","close":1543.4869},{"date":"2018-12-18","close":1525.8672},{"date":"2018-12-19","close":1525.8672},{"date":"2018-12-20","close":1522.3433},{"date":"2018-12-21","close":1525.8672},{"date":"2018-12-24","close":1589.2982},{"date":"2018-12-26","close":1561.1067},{"date":"2018-12-27","close":1538.9631},{"date":"2018-12-28","close":1586.9403},{"date":"2019-01-02","close":1505.7482},{"date":"2019-01-03","close":1490.9861},{"date":"2019-01-04","close":1498.3671},{"date":"2019-01-07","close":1516.8198},{"date":"2019-01-08","close":1516.8198},{"date":"2019-01-09","close":1542.6539},{"date":"2019-01-10","close":1520.5104},{"date":"2019-01-11","close":1675.514},{"date":"2019-01-14","close":1693.9668},{"date":"2019-01-15","close":1705.0383},{"date":"2019-01-16","close":1753.0157},{"date":"2019-01-17","close":1719.8007},{"date":"2019-01-18","close":1745.6345},{"date":"2019-01-21","close":1727.1816},{"date":"2019-01-22","close":1716.1101},{"date":"2019-01-23","close":1734.5629},{"date":"2019-01-24","close":1712.4196},{"date":"2019-01-25","close":1734.5629},{"date":"2019-01-28","close":1708.729},{"date":"2019-01-29","close":1668.1328},{"date":"2019-01-30","close":1690.2762},{"date":"2019-01-31","close":1686.5856},{"date":"2019-02-01","close":1738.2535},{"date":"2019-02-07","close":1756.7063},{"date":"2019-02-08","close":1760.3967},{"date":"2019-02-11","close":1730.8723},{"date":"2019-02-12","close":1863.7325},{"date":"2019-02-13","close":1893.2568},{"date":"2019-02-14","close":1852.6609},{"date":"2019-02-15","close":1800.993},{"date":"2019-02-18","close":1841.5892},{"date":"2019-02-19","close":1904.3286},{"date":"2019-02-20","close":1848.9701},{"date":"2019-02-21","close":1823.1362},{"date":"2019-02-22","close":1789.921},{"date":"2019-02-25","close":1767.7777},{"date":"2019-02-26","close":1745.6345},{"date":"2019-02-27","close":1738.2535},{"date":"2019-02-28","close":1645.9894},{"date":"2019-03-04","close":1697.6573},{"date":"2019-03-05","close":1675.514},{"date":"2019-03-06","close":1660.7517},{"date":"2019-03-07","close":1564.7972},{"date":"2019-03-08","close":1568.4877},{"date":"2019-03-11","close":1538.9631},{"date":"2019-03-12","close":1572.1783},{"date":"2019-03-13","close":1598.0122},{"date":"2019-03-14","close":1623.8461},{"date":"2019-03-15","close":1623.8461},{"date":"2019-03-18","close":1675.514},{"date":"2019-03-19","close":1668.1328},{"date":"2019-03-20","close":1649.6799},{"date":"2019-03-21","close":1616.465},{"date":"2019-03-22","close":1605.3933},{"date":"2019-03-25","close":1638.6084},{"date":"2019-03-26","close":1649.6799},{"date":"2019-03-27","close":1660.7517},{"date":"2019-03-28","close":1645.9894},{"date":"2019-03-29","close":1675.514},{"date":"2019-04-01","close":1708.729},{"date":"2019-04-02","close":1734.5629},{"date":"2019-04-03","close":1712.4196},{"date":"2019-04-04","close":1679.2046},{"date":"2019-04-05","close":1701.3479},{"date":"2019-04-08","close":1705.0383},{"date":"2019-04-09","close":1734.5629},{"date":"2019-04-10","close":1734.5629},{"date":"2019-04-11","close":1734.5629},{"date":"2019-04-12","close":1734.5629},{"date":"2019-04-15","close":1756.7063},{"date":"2019-04-16","close":1756.7063},{"date":"2019-04-17","close":1749.3251},{"date":"2019-04-18","close":1734.5629},{"date":"2019-04-19","close":1782.5399},{"date":"2019-04-22","close":1808.3739},{"date":"2019-04-23","close":1797.3024},{"date":"2019-04-24","close":1756.7063},{"date":"2019-04-25","close":1749.3251},{"date":"2019-04-26","close":1745.6345},{"date":"2019-04-29","close":1734.5629},{"date":"2019-04-30","close":1756.7063},{"date":"2019-05-02","close":1753.0157},{"date":"2019-05-03","close":1793.6118},{"date":"2019-05-07","close":1745.6345},{"date":"2019-05-08","close":1738.2535},{"date":"2019-05-09","close":1679.2046},{"date":"2019-05-10","close":1690.2762},{"date":"2019-05-13","close":1657.0609},{"date":"2019-05-14","close":1649.6799},{"date":"2019-05-15","close":1719.8007},{"date":"2019-05-16","close":1657.0609},{"date":"2019-05-17","close":1690.2762},{"date":"2019-05-20","close":1789.921},{"date":"2019-05-21","close":1771.4683},{"date":"2019-05-22","close":1800.993},{"date":"2019-05-23","close":1764.0873},{"date":"2019-05-24","close":1705.0383},{"date":"2019-05-27","close":1756.7063},{"date":"2019-05-28","close":1771.4683},{"date":"2019-05-29","close":1753.0157},{"date":"2019-05-30","close":1786.2306},{"date":"2019-05-31","close":1837.8987},{"date":"2019-06-03","close":1919.0908},{"date":"2019-06-04","close":1911.7101},{"date":"2019-06-05","close":1889.5663},{"date":"2019-06-07","close":1863.7325},{"date":"2019-06-10","close":2000.2833},{"date":"2019-06-11","close":1981.8304},{"date":"2019-06-12","close":2011.3549},{"date":"2019-06-13","close":2029.8077},{"date":"2019-06-14","close":1948.615},{"date":"2019-06-17","close":1908.0188},{"date":"2019-06-18","close":1926.472},{"date":"2019-06-19","close":1941.2341},{"date":"2019-06-20","close":1922.7811},{"date":"2019-06-21","close":1985.5209},{"date":"2019-06-24","close":1889.5663},{"date":"2019-06-25","close":1845.2795},{"date":"2019-06-26","close":1863.7325},{"date":"2019-06-27","close":1800.993},{"date":"2019-06-28","close":1808.3739},{"date":"2019-07-01","close":1860.0419},{"date":"2019-07-02","close":1856.3514},{"date":"2019-07-03","close":1841.5892},{"date":"2019-07-04","close":1808.3739},{"date":"2019-07-05","close":1793.6118},{"date":"2019-07-08","close":1730.8723},{"date":"2019-07-09","close":1730.8723},{"date":"2019-07-10","close":1753.0157},{"date":"2019-07-11","close":1804.6835},{"date":"2019-07-12","close":1815.7552},{"date":"2019-07-15","close":1771.4683},{"date":"2019-07-16","close":1789.921},{"date":"2019-07-17","close":1741.9441},{"date":"2019-07-18","close":1712.4196},{"date":"2019-07-19","close":1764.0873},{"date":"2019-07-22","close":1753.0157},{"date":"2019-07-23","close":1826.8269},{"date":"2019-07-24","close":1804.6835},{"date":"2019-07-25","close":1668.1328},{"date":"2019-07-26","close":1583.25},{"date":"2019-07-29","close":1572.1783},{"date":"2019-07-30","close":1575.8688},{"date":"2019-07-31","close":1575.8688},{"date":"2019-08-01","close":1586.9403},{"date":"2019-08-02","close":1609.0837},{"date":"2019-08-05","close":1609.0837},{"date":"2019-08-06","close":1594.3215},{"date":"2019-08-07","close":1568.4877},{"date":"2019-08-08","close":1601.7026},{"date":"2019-08-09","close":1598.0122},{"date":"2019-08-12","close":1660.7517},{"date":"2019-08-13","close":1627.5366},{"date":"2019-08-14","close":1649.6799},{"date":"2019-08-16","close":1645.9894},{"date":"2019-08-19","close":1675.514},{"date":"2019-08-20","close":1668.1328},{"date":"2019-08-21","close":1671.8234},{"date":"2019-08-22","close":1657.0609},{"date":"2019-08-23","close":1675.514},{"date":"2019-08-26","close":1620.1556},{"date":"2019-08-27","close":1638.6084},{"date":"2019-08-28","close":1649.6799},{"date":"2019-08-29","close":1634.9177},{"date":"2019-08-30","close":1623.8461},{"date":"2019-09-02","close":1609.0837},{"date":"2019-09-03","close":1668.1328},{"date":"2019-09-04","close":1645.9894},{"date":"2019-09-05","close":1701.3479},{"date":"2019-09-06","close":1679.2046},{"date":"2019-09-09","close":1657.0609},{"date":"2019-09-10","close":1671.8234},{"date":"2019-09-11","close":1719.8007},{"date":"2019-09-16","close":1730.8723},{"date":"2019-09-17","close":1771.4683},{"date":"2019-09-18","close":1745.6345},{"date":"2019-09-19","close":1749.3251},{"date":"2019-09-20","close":1800.993},{"date":"2019-09-23","close":1771.4683},{"date":"2019-09-24","close":1756.7063},{"date":"2019-09-25","close":1741.9441},{"date":"2019-09-26","close":1745.6345},{"date":"2019-09-27","close":1756.7063},{"date":"2019-09-30","close":1734.5629},{"date":"2019-10-01","close":1730.8723},{"date":"2019-10-02","close":1760.3967},{"date":"2019-10-04","close":1760.3967},{"date":"2019-10-07","close":1741.9441},{"date":"2019-10-08","close":1719.8007},{"date":"2019-10-10","close":1764.0873},{"date":"2019-10-11","close":1808.3739},{"date":"2019-10-14","close":1834.208},{"date":"2019-10-15","close":1837.8987},{"date":"2019-10-16","close":1841.5892},{"date":"2019-10-17","close":1812.0646},{"date":"2019-10-18","close":1837.8987},{"date":"2019-10-21","close":1837.8987},{"date":"2019-10-22","close":1837.8987},{"date":"2019-10-23","close":1771.4683},{"date":"2019-10-24","close":1771.4683},{"date":"2019-10-25","close":1819.4459},{"date":"2019-10-28","close":1860.0419},{"date":"2019-10-29","close":1860.0419},{"date":"2019-10-30","close":1852.6609},{"date":"2019-10-31","close":2037.1888},{"date":"2019-11-01","close":2118.3811},{"date":"2019-11-04","close":2122.0715},{"date":"2019-11-05","close":1893.2568},{"date":"2019-11-06","close":2022.4266},{"date":"2019-11-07","close":1963.3777},{"date":"2019-11-08","close":1963.3777},{"date":"2019-11-11","close":1933.8529},{"date":"2019-11-12","close":1889.5663},{"date":"2019-11-13","close":1967.0681},{"date":"2019-11-14","close":1908.0188},{"date":"2019-11-15","close":1826.8269},{"date":"2019-11-18","close":1823.1362},{"date":"2019-11-19","close":1826.8269},{"date":"2019-11-20","close":1860.0419},{"date":"2019-11-21","close":1782.5399},{"date":"2019-11-22","close":1745.6345},{"date":"2019-11-25","close":1786.2306},{"date":"2019-11-26","close":1837.8987},{"date":"2019-11-27","close":1852.6609},{"date":"2019-11-28","close":1852.6609},{"date":"2019-11-29","close":1830.5173},{"date":"2019-12-02","close":1823.1362},{"date":"2019-12-03","close":1775.1589},{"date":"2019-12-04","close":1767.7777},{"date":"2019-12-05","close":1819.4459},{"date":"2019-12-06","close":1834.208},{"date":"2019-12-09","close":1837.8987},{"date":"2019-12-10","close":1786.2306},{"date":"2019-12-11","close":1889.5663},{"date":"2019-12-12","close":1904.3286},{"date":"2019-12-13","close":1904.3286},{"date":"2019-12-16","close":1922.7811},{"date":"2019-12-17","close":1941.2341},{"date":"2019-12-18","close":1948.615},{"date":"2019-12-19","close":1933.8529},{"date":"2019-12-20","close":1900.6381},{"date":"2019-12-23","close":1970.7587},{"date":"2019-12-24","close":1952.3059},{"date":"2019-12-26","close":2026.1171},{"date":"2019-12-27","close":2083.5684},{"date":"2019-12-30","close":2083.5684},{"date":"2020-01-02","close":2037.6074},{"date":"2020-01-03","close":2037.6074},{"date":"2020-01-06","close":2010.7968},{"date":"2020-01-07","close":1995.4761},{"date":"2020-01-08","close":1926.5349},{"date":"2020-01-09","close":1957.1752},{"date":"2020-01-10","close":1922.7048},{"date":"2020-01-13","close":1892.0638},{"date":"2020-01-14","close":1892.0638},{"date":"2020-01-15","close":1903.5543},{"date":"2020-01-16","close":1888.234},{"date":"2020-01-17","close":1892.0638},{"date":"2020-01-20","close":1926.5349},{"date":"2020-01-21","close":1876.7434},{"date":"2020-01-22","close":1838.4426},{"date":"2020-01-23","close":1838.4426},{"date":"2020-01-28","close":1761.8409},{"date":"2020-01-29","close":1777.1613},{"date":"2020-01-30","close":1769.5011},{"date":"2020-01-31","close":1750.3507},{"date":"2020-02-03","close":1727.37},{"date":"2020-02-04","close":1754.1809},{"date":"2020-02-05","close":1758.011},{"date":"2020-02-06","close":1761.8409},{"date":"2020-02-07","close":1750.3507},{"date":"2020-02-10","close":1784.8214},{"date":"2020-02-11","close":1769.5011},{"date":"2020-02-12","close":1765.6711},{"date":"2020-02-13","close":1765.6711},{"date":"2020-02-14","close":1773.3313},{"date":"2020-02-17","close":1769.5011},{"date":"2020-02-18","close":1784.8214},{"date":"2020-02-19","close":1826.9524},{"date":"2020-02-20","close":1807.802},{"date":"2020-02-21","close":1738.8605},{"date":"2020-02-24","close":1673.7489},{"date":"2020-02-25","close":1681.4092},{"date":"2020-02-26","close":1738.8605},{"date":"2020-02-27","close":1692.8994},{"date":"2020-02-28","close":1604.8073},{"date":"2020-03-02","close":1597.147},{"date":"2020-03-03","close":1589.4869},{"date":"2020-03-04","close":1612.4674},{"date":"2020-03-05","close":1673.7489},{"date":"2020-03-06","close":1662.2585},{"date":"2020-03-09","close":1662.2585},{"date":"2020-03-10","close":1577.9967},{"date":"2020-03-11","close":1512.885},{"date":"2020-03-12","close":1512.885},{"date":"2020-03-13","close":1229.4585},{"date":"2020-03-16","close":1283.0798},{"date":"2020-03-17","close":1313.7205},{"date":"2020-03-18","close":1306.0604},{"date":"2020-03-19","close":1229.4585},{"date":"2020-03-20","close":1302.2302},{"date":"2020-03-23","close":1256.2692},{"date":"2020-03-24","close":1313.7205},{"date":"2020-03-25","close":1417.1329},{"date":"2020-03-26","close":1386.4922},{"date":"2020-03-27","close":1321.3807},{"date":"2020-03-30","close":1336.7012},{"date":"2020-03-31","close":1348.1913},{"date":"2020-04-01","close":1294.5701},{"date":"2020-04-02","close":1332.871},{"date":"2020-04-03","close":1321.3807},{"date":"2020-04-06","close":1397.9825},{"date":"2020-04-07","close":1436.2833},{"date":"2020-04-08","close":1463.0939},{"date":"2020-04-09","close":1493.7346},{"date":"2020-04-10","close":1486.0747},{"date":"2020-04-13","close":1474.5842},{"date":"2020-04-14","close":1478.4144},{"date":"2020-04-16","close":1466.9241},{"date":"2020-04-17","close":1478.4144},{"date":"2020-04-20","close":1501.3948},{"date":"2020-04-21","close":1482.2444},{"date":"2020-04-22","close":1470.7543},{"date":"2020-04-23","close":1516.7152},{"date":"2020-04-24","close":1482.2444},{"date":"2020-04-27","close":1501.3948},{"date":"2020-04-28","close":1505.225},{"date":"2020-04-29","close":1501.3948},{"date":"2020-05-04","close":1482.2444},{"date":"2020-05-06","close":1505.225},{"date":"2020-05-07","close":1505.225},{"date":"2020-05-08","close":1535.8657},{"date":"2020-05-11","close":1501.3948},{"date":"2020-05-12","close":1516.7152},{"date":"2020-05-13","close":1524.3752},{"date":"2020-05-14","close":1524.3752},{"date":"2020-05-15","close":1509.0551},{"date":"2020-05-18","close":1482.2444},{"date":"2020-05-19","close":1482.2444},{"date":"2020-05-20","close":1489.9045},{"date":"2020-05-21","close":1539.6957},{"date":"2020-05-22","close":1509.0551},{"date":"2020-05-25","close":1562.6763},{"date":"2020-05-26","close":1577.9967},{"date":"2020-05-27","close":1627.7877},{"date":"2020-05-28","close":1558.8462},{"date":"2020-05-29","close":1562.6763},{"date":"2020-06-01","close":1562.6763},{"date":"2020-06-02","close":1593.317},{"date":"2020-06-03","close":1593.317},{"date":"2020-06-04","close":1593.317},{"date":"2020-06-05","close":1589.4869},{"date":"2020-06-08","close":1593.317},{"date":"2020-06-09","close":1555.0161},{"date":"2020-06-10","close":1528.2056},{"date":"2020-06-11","close":1516.7152},{"date":"2020-06-12","close":1440.1134},{"date":"2020-06-15","close":1386.4922},{"date":"2020-06-16","close":1440.1134},{"date":"2020-06-17","close":1455.4338},{"date":"2020-06-18","close":1459.2638},{"date":"2020-06-19","close":1474.5842},{"date":"2020-06-22","close":1451.6038},{"date":"2020-06-23","close":1440.1134},{"date":"2020-06-24","close":1463.0939},{"date":"2020-06-25","close":1417.1329},{"date":"2020-06-26","close":1409.4728},{"date":"2020-06-29","close":1409.4728},{"date":"2020-06-30","close":1420.9631},{"date":"2020-07-01","close":1436.2833},{"date":"2020-07-02","close":1443.9436},{"date":"2020-07-03","close":1451.6038},{"date":"2020-07-06","close":1455.4338},{"date":"2020-07-07","close":1447.7736},{"date":"2020-07-08","close":1466.9241},{"date":"2020-07-09","close":1474.5842},{"date":"2020-07-10","close":1474.5842},{"date":"2020-07-13","close":1443.9436},{"date":"2020-07-14","close":1451.6038},{"date":"2020-07-15","close":1524.3752},{"date":"2020-07-16","close":1524.3752},{"date":"2020-07-17","close":1520.5453},{"date":"2020-07-20","close":1516.7152},{"date":"2020-07-21","close":1501.3948},{"date":"2020-07-22","close":1493.7346},{"date":"2020-07-23","close":1577.9967},{"date":"2020-07-24","close":1570.3364},{"date":"2020-07-27","close":1593.317},{"date":"2020-07-28","close":1593.317},{"date":"2020-07-29","close":1562.6763},{"date":"2020-07-30","close":1577.9967},{"date":"2020-07-31","close":1562.6763},{"date":"2020-08-03","close":1585.6569},{"date":"2020-08-04","close":1750.3507},{"date":"2020-08-05","close":1646.9381},{"date":"2020-08-06","close":1620.1277},{"date":"2020-08-07","close":1597.147},{"date":"2020-08-10","close":1627.7877},{"date":"2020-08-11","close":1627.7877},{"date":"2020-08-12","close":1589.4869},{"date":"2020-08-13","close":1631.618},{"date":"2020-08-14","close":1646.9381},{"date":"2020-08-18","close":1532.0355},{"date":"2020-08-19","close":1539.6957},{"date":"2020-08-20","close":1470.7543},{"date":"2020-08-21","close":1478.4144},{"date":"2020-08-24","close":1501.3948},{"date":"2020-08-25","close":1539.6957},{"date":"2020-08-26","close":1528.2056},{"date":"2020-08-27","close":1555.0161},{"date":"2020-08-28","close":1562.6763},{"date":"2020-08-31","close":1562.6763},{"date":"2020-09-01","close":1570.3364},{"date":"2020-09-02","close":1558.8462},{"date":"2020-09-03","close":1562.6763},{"date":"2020-09-04","close":1547.3561},{"date":"2020-09-07","close":1574.1665},{"date":"2020-09-08","close":1562.6763},{"date":"2020-09-09","close":1577.9967},{"date":"2020-09-10","close":1608.6375},{"date":"2020-09-11","close":1604.8073},{"date":"2020-09-14","close":1612.4674},{"date":"2020-09-15","close":1604.8073},{"date":"2020-09-16","close":1604.8073},{"date":"2020-09-17","close":1585.6569},{"date":"2020-09-18","close":1597.147},{"date":"2020-09-21","close":1654.5984},{"date":"2020-09-22","close":1570.3364},{"date":"2020-09-23","close":1593.317},{"date":"2020-09-24","close":1532.0355},{"date":"2020-09-25","close":1528.2056},{"date":"2020-09-28","close":1574.1665},{"date":"2020-09-29","close":1593.317},{"date":"2020-10-05","close":1608.6375},{"date":"2020-10-06","close":1616.2975},{"date":"2020-10-07","close":1627.7877},{"date":"2020-10-08","close":1612.4674},{"date":"2020-10-12","close":1612.4674},{"date":"2020-10-13","close":1631.618},{"date":"2020-10-14","close":1597.147},{"date":"2020-10-15","close":1581.8267},{"date":"2020-10-16","close":1562.6763},{"date":"2020-10-19","close":1555.0161},{"date":"2020-10-20","close":1562.6763},{"date":"2020-10-21","close":1577.9967},{"date":"2020-10-22","close":1570.3364},{"date":"2020-10-23","close":1577.9967},{"date":"2020-10-26","close":1562.6763},{"date":"2020-10-27","close":1570.3364},{"date":"2020-10-28","close":1604.8073},{"date":"2020-10-29","close":1608.6375},{"date":"2020-10-30","close":1547.3561},{"date":"2020-11-02","close":1577.9967},{"date":"2020-11-03","close":1597.147},{"date":"2020-11-04","close":1585.6569},{"date":"2020-11-05","close":1589.4869},{"date":"2020-11-06","close":1623.9579},{"date":"2020-11-09","close":1616.2975},{"date":"2020-11-10","close":1604.8073},{"date":"2020-11-11","close":1620.1277},{"date":"2020-11-12","close":1620.1277},{"date":"2020-11-13","close":1612.4674},{"date":"2020-11-16","close":1666.0887},{"date":"2020-11-17","close":1666.0887},{"date":"2020-11-18","close":1654.5984},{"date":"2020-11-19","close":1654.5984},{"date":"2020-11-20","close":1658.4286},{"date":"2020-11-23","close":1635.448},{"date":"2020-11-24","close":1646.9381},{"date":"2020-11-25","close":1639.2782},{"date":"2020-11-26","close":1639.2782},{"date":"2020-11-27","close":1635.448},{"date":"2020-11-30","close":1650.7684},{"date":"2020-12-01","close":1654.5984},{"date":"2020-12-02","close":1669.9188},{"date":"2020-12-03","close":1677.5789},{"date":"2020-12-04","close":1685.239},{"date":"2020-12-07","close":1715.8799},{"date":"2020-12-08","close":1719.7097},{"date":"2020-12-09","close":1719.7097},{"date":"2020-12-10","close":1723.54},{"date":"2020-12-11","close":1723.54},{"date":"2020-12-14","close":1704.3894},{"date":"2020-12-15","close":1666.0887},{"date":"2020-12-16","close":1673.7489},{"date":"2020-12-17","close":1677.5789},{"date":"2020-12-18","close":1742.6906},{"date":"2020-12-21","close":1700.5596},{"date":"2020-12-22","close":1715.8799},{"date":"2020-12-23","close":1746.5208},{"date":"2020-12-24","close":1803.972},{"date":"2020-12-28","close":1727.37},{"date":"2020-12-29","close":1877.0486},{"date":"2020-12-30","close":1848.7311},{"date":"2021-01-04","close":1824.4589},{"date":"2021-01-05","close":1966.0466},{"date":"2021-01-06","close":1917.5022},{"date":"2021-01-07","close":1905.3662},{"date":"2021-01-08","close":1901.3208},{"date":"2021-01-11","close":1860.8673},{"date":"2021-01-12","close":1966.0466},{"date":"2021-01-13","close":1974.1372},{"date":"2021-01-14","close":1962.0013},{"date":"2021-01-15","close":1905.3662},{"date":"2021-01-18","close":1852.7765},{"date":"2021-01-19","close":1885.1392},{"date":"2021-01-20","close":1937.7291},{"date":"2021-01-21","close":1905.3662},{"date":"2021-01-22","close":1933.6837},{"date":"2021-01-25","close":1933.6837},{"date":"2021-01-26","close":1921.5475},{"date":"2021-01-27","close":1957.9561},{"date":"2021-01-28","close":1966.0466},{"date":"2021-01-29","close":1856.8219},{"date":"2021-02-01","close":1840.6403},{"date":"2021-02-02","close":1881.0938},{"date":"2021-02-03","close":1917.5022},{"date":"2021-02-04","close":1881.0938},{"date":"2021-02-05","close":1889.1846},{"date":"2021-02-08","close":1864.9125},{"date":"2021-02-09","close":1828.504},{"date":"2021-02-10","close":1808.2775},{"date":"2021-02-15","close":1860.8673},{"date":"2021-02-16","close":1897.2754},{"date":"2021-02-17","close":2022.6815},{"date":"2021-02-18","close":1982.228},{"date":"2021-02-19","close":1966.0466},{"date":"2021-02-22","close":2018.6362},{"date":"2021-02-23","close":1941.7744},{"date":"2021-02-24","close":1844.6857},{"date":"2021-02-25","close":1909.4116},{"date":"2021-02-26","close":1953.9105},{"date":"2021-03-02","close":1990.3188},{"date":"2021-03-03","close":2002.4548},{"date":"2021-03-04","close":2034.8179},{"date":"2021-03-05","close":1998.4092},{"date":"2021-03-08","close":1949.8652},{"date":"2021-03-09","close":1966.0466},{"date":"2021-03-10","close":1978.1827},{"date":"2021-03-11","close":2018.6362},{"date":"2021-03-12","close":2107.634},{"date":"2021-03-15","close":2046.954},{"date":"2021-03-16","close":2071.2261},{"date":"2021-03-17","close":2148.0879},{"date":"2021-03-18","close":2127.8611},{"date":"2021-03-19","close":2103.5886},{"date":"2021-03-22","close":2135.9519},{"date":"2021-03-23","close":2071.2261},{"date":"2021-03-24","close":2095.498},{"date":"2021-03-25","close":2079.3169},{"date":"2021-03-26","close":2091.4529},{"date":"2021-03-29","close":2111.6797},{"date":"2021-03-30","close":2144.0427},{"date":"2021-03-31","close":2107.634},{"date":"2021-04-01","close":2103.5886},{"date":"2021-04-02","close":2144.0427},{"date":"2021-04-05","close":2168.3147},{"date":"2021-04-06","close":2144.0427},{"date":"2021-04-07","close":2180.4509},{"date":"2021-04-08","close":2176.4055},{"date":"2021-04-09","close":2224.9497},{"date":"2021-04-12","close":2220.9045},{"date":"2021-04-13","close":2249.2222},{"date":"2021-04-14","close":2216.8594},{"date":"2021-04-15","close":2269.449},{"date":"2021-04-16","close":2293.7212},{"date":"2021-04-19","close":2281.585},{"date":"2021-04-20","close":2265.4036},{"date":"2021-04-21","close":2249.2222},{"date":"2021-04-22","close":2265.4036},{"date":"2021-04-23","close":2317.9934},{"date":"2021-04-26","close":2338.22},{"date":"2021-04-27","close":2402.9458},{"date":"2021-04-28","close":2694.2122},{"date":"2021-04-29","close":2985.478},{"date":"2021-04-30","close":2856.0266},{"date":"2021-05-03","close":2678.0303},{"date":"2021-05-04","close":2791.3005},{"date":"2021-05-06","close":2864.1174},{"date":"2021-05-07","close":2791.3005},{"date":"2021-05-10","close":2904.5708},{"date":"2021-05-11","close":3774.3245},{"date":"2021-05-12","close":3697.4622},{"date":"2021-05-13","close":3438.5591},{"date":"2021-05-14","close":3288.8806},{"date":"2021-05-17","close":3268.6533},{"date":"2021-05-18","close":3296.9712},{"date":"2021-05-20","close":3248.4268},{"date":"2021-05-21","close":3175.6104},{"date":"2021-05-24","close":3078.5215},{"date":"2021-05-25","close":3183.7012},{"date":"2021-05-26","close":3224.1545},{"date":"2021-05-27","close":3220.1094},{"date":"2021-05-28","close":3228.2002},{"date":"2021-05-31","close":3317.198},{"date":"2021-06-01","close":3288.8806},{"date":"2021-06-02","close":3321.2434},{"date":"2021-06-03","close":3345.5154},{"date":"2021-06-04","close":3321.2434},{"date":"2021-06-07","close":3301.0166},{"date":"2021-06-08","close":3207.9729},{"date":"2021-06-09","close":3118.9751},{"date":"2021-06-10","close":3187.7463},{"date":"2021-06-11","close":3248.4268},{"date":"2021-06-14","close":3252.4724},{"date":"2021-06-15","close":3236.2908},{"date":"2021-06-16","close":3276.7441},{"date":"2021-06-17","close":3248.4268},{"date":"2021-06-18","close":3171.5647},{"date":"2021-06-21","close":3143.2473},{"date":"2021-06-22","close":3175.6104},{"date":"2021-06-23","close":3139.2019},{"date":"2021-06-24","close":3179.6555},{"date":"2021-06-25","close":3232.2454},{"date":"2021-06-28","close":3236.2908},{"date":"2021-06-29","close":3260.5627},{"date":"2021-06-30","close":3288.8806},{"date":"2021-07-01","close":3280.7898},{"date":"2021-07-02","close":3292.9255},{"date":"2021-07-05","close":3272.699},{"date":"2021-07-06","close":3357.6516},{"date":"2021-07-07","close":3276.7441},{"date":"2021-07-08","close":3296.9712},{"date":"2021-07-09","close":3171.5647},{"date":"2021-07-12","close":3191.7917},{"date":"2021-07-13","close":3313.1526},{"date":"2021-07-14","close":3487.1035},{"date":"2021-07-15","close":3511.3752},{"date":"2021-07-16","close":3474.9673},{"date":"2021-07-19","close":3357.6516},{"date":"2021-07-20","close":3333.3796},{"date":"2021-07-21","close":3248.4268},{"date":"2021-07-22","close":3244.3813},{"date":"2021-07-23","close":3292.9255},{"date":"2021-07-26","close":3357.6516},{"date":"2021-07-27","close":3410.2412},{"date":"2021-07-28","close":3329.334},{"date":"2021-07-29","close":3357.6516},{"date":"2021-07-30","close":3305.062},{"date":"2021-08-02","close":3264.6082},{"date":"2021-08-03","close":3139.2019},{"date":"2021-08-04","close":3199.8826},{"date":"2021-08-05","close":3337.4248},{"date":"2021-08-06","close":3276.7441},{"date":"2021-08-09","close":3224.1545},{"date":"2021-08-10","close":3195.8372},{"date":"2021-08-11","close":3256.5173},{"date":"2021-08-12","close":3244.3813},{"date":"2021-08-13","close":3216.0637},{"date":"2021-08-17","close":3131.1113},{"date":"2021-08-18","close":3199.8826},{"date":"2021-08-19","close":3135.1565},{"date":"2021-08-20","close":2945.0247},{"date":"2021-08-23","close":2989.5234},{"date":"2021-08-24","close":3131.1113},{"date":"2021-08-25","close":3143.2473},{"date":"2021-08-26","close":3276.7441},{"date":"2021-08-27","close":3317.198},{"date":"2021-08-30","close":3422.3774},{"date":"2021-08-31","close":3450.6948},{"date":"2021-09-01","close":3644.8723},{"date":"2021-09-02","close":4199.0869},{"date":"2021-09-03","close":4199.0869},{"date":"2021-09-06","close":4150.543},{"date":"2021-09-07","close":4190.9961},{"date":"2021-09-08","close":5048.6133},{"date":"2021-09-09","close":5242.791},{"date":"2021-09-10","close":5178.0654},{"date":"2021-09-13","close":5242.791},{"date":"2021-09-14","close":4854.436},{"date":"2021-09-15","close":5469.3311},{"date":"2021-09-16","close":5420.7871},{"date":"2021-09-17","close":5145.7026},{"date":"2021-09-23","close":4911.0718},{"date":"2021-09-24","close":4838.2544},{"date":"2021-09-27","close":4797.8008},{"date":"2021-09-28","close":4749.2563},{"date":"2021-09-29","close":4490.353},{"date":"2021-09-30","close":4304.2666},{"date":"2021-10-01","close":4174.8149},{"date":"2021-10-05","close":4126.271},{"date":"2021-10-06","close":3802.6416},{"date":"2021-10-07","close":3968.5017},{"date":"2021-10-08","close":4158.6338},{"date":"2021-10-12","close":4312.3569},{"date":"2021-10-13","close":4393.2651},{"date":"2021-10-14","close":5242.791},{"date":"2021-10-15","close":5372.2422},{"date":"2021-10-18","close":5388.4243},{"date":"2021-10-19","close":5105.2485},{"date":"2021-10-20","close":5072.8857},{"date":"2021-10-21","close":4733.0747},{"date":"2021-10-22","close":4474.1714},{"date":"2021-10-25","close":4660.2588},{"date":"2021-10-26","close":4538.8979},{"date":"2021-10-27","close":4490.353},{"date":"2021-10-28","close":4296.1758},{"date":"2021-10-29","close":4377.0835},{"date":"2021-11-01","close":4555.0791},{"date":"2021-11-02","close":4344.7202},{"date":"2021-11-03","close":4207.1772},{"date":"2021-11-04","close":4158.6338},{"date":"2021-11-05","close":4069.6357},{"date":"2021-11-08","close":4101.998},{"date":"2021-11-09","close":4449.8994},{"date":"2021-11-10","close":4538.8979},{"date":"2021-11-11","close":4150.543},{"date":"2021-11-12","close":4789.71},{"date":"2021-11-15","close":4538.8979},{"date":"2021-11-16","close":4457.9902},{"date":"2021-11-17","close":4644.0771},{"date":"2021-11-18","close":4409.4463},{"date":"2021-11-19","close":4433.7188},{"date":"2021-11-22","close":4482.2627},{"date":"2021-11-23","close":4700.7119},{"date":"2021-11-24","close":4635.9868},{"date":"2021-11-25","close":4886.7988},{"date":"2021-11-26","close":4635.9868},{"date":"2021-11-29","close":4288.0854},{"date":"2021-11-30","close":3972.5466},{"date":"2021-12-01","close":4174.8149},{"date":"2021-12-02","close":4174.8149},{"date":"2021-12-03","close":4190.9961},{"date":"2021-12-06","close":4190.9961},{"date":"2021-12-07","close":4174.8149},{"date":"2021-12-08","close":4182.9058},{"date":"2021-12-09","close":4223.3594},{"date":"2021-12-10","close":4182.9058},{"date":"2021-12-13","close":4101.998},{"date":"2021-12-14","close":4069.6357},{"date":"2021-12-15","close":4013.0002},{"date":"2021-12-16","close":4166.7246},{"date":"2021-12-17","close":4409.4463},{"date":"2021-12-20","close":4174.8149},{"date":"2021-12-21","close":4158.6338},{"date":"2021-12-22","close":4328.5391},{"date":"2021-12-23","close":4312.3569},{"date":"2021-12-24","close":4296.1758},{"date":"2021-12-27","close":4247.6313},{"date":"2021-12-28","close":4296.1758},{"date":"2021-12-29","close":4387.7612},{"date":"2021-12-30","close":4429.3906},{"date":"2022-01-03","close":5240.0},{"date":"2022-01-04","close":4362.7832},{"date":"2022-01-05","close":4271.1982},{"date":"2022-01-06","close":4171.2866},{"date":"2022-01-07","close":4187.939},{"date":"2022-01-10","close":4121.332},{"date":"2022-01-11","close":4137.9834},{"date":"2022-01-12","close":4133.8203},{"date":"2022-01-13","close":4237.8945},{"date":"2022-01-14","close":4142.1465},{"date":"2022-01-17","close":4021.4209},{"date":"2022-01-18","close":3850.7393},{"date":"2022-01-19","close":3767.48},{"date":"2022-01-20","close":3854.9023},{"date":"2022-01-21","close":3871.554},{"date":"2022-01-24","close":3609.2874},{"date":"2022-01-25","close":3446.9316},{"date":"2022-01-26","close":3446.9316},{"date":"2022-01-27","close":3380.3247},{"date":"2022-01-28","close":3488.5615},{"date":"2022-02-03","close":3600.9614},{"date":"2022-02-04","close":3688.3838},{"date":"2022-02-07","close":3717.5244},{"date":"2022-02-08","close":3717.5244},{"date":"2022-02-09","close":3717.5244},{"date":"2022-02-10","close":4196.2646},{"date":"2022-02-11","close":4162.9609},{"date":"2022-02-14","close":4745.7759},{"date":"2022-02-15","close":4271.1982},{"date":"2022-02-16","close":4462.6943},{"date":"2022-02-17","close":4712.4717},{"date":"2022-02-18","close":4745.7759},{"date":"2022-02-21","close":4520.9761},{"date":"2022-02-22","close":4520.9761},{"date":"2022-02-23","close":4520.9761},{"date":"2022-02-24","close":5261.9829},{"date":"2022-02-25","close":4920.6196},{"date":"2022-02-28","close":4920.6196},{"date":"2022-03-02","close":4870.6646},{"date":"2022-03-03","close":4829.0352},{"date":"2022-03-04","close":4829.0352},{"date":"2022-03-07","close":5436.8276},{"date":"2022-03-08","close":5120.4429},{"date":"2022-03-10","close":5120.4429},{"date":"2022-03-11","close":4745.7759},{"date":"2022-03-14","close":4854.0127},{"date":"2022-03-15","close":4854.0127},{"date":"2022-03-16","close":4854.0127},{"date":"2022-03-17","close":4854.0127},{"date":"2022-03-18","close":4495.998},{"date":"2022-03-21","close":4495.998},{"date":"2022-03-22","close":4895.6426},{"date":"2022-03-23","close":4995.5537},{"date":"2022-03-24","close":5003.8794},{"date":"2022-03-25","close":4795.7314},{"date":"2022-03-28","close":4953.9238},{"date":"2022-03-29","close":4795.7314},{"date":"2022-03-30","close":4662.5166},{"date":"2022-03-31","close":4729.1245},{"date":"2022-04-01","close":4637.5386},{"date":"2022-04-04","close":4704.1465},{"date":"2022-04-05","close":4695.8203},{"date":"2022-04-06","close":4654.1904},{"date":"2022-04-07","close":4579.2573},{"date":"2022-04-08","close":4612.561},{"date":"2022-04-11","close":4520.9761},{"date":"2022-04-12","close":4387.7612},{"date":"2022-04-13","close":4554.2793},{"date":"2022-04-14","close":4637.5386},{"date":"2022-04-15","close":4654.1904},{"date":"2022-04-18","close":4595.9092},{"date":"2022-04-19","close":4587.583},{"date":"2022-04-20","close":4712.4717},{"date":"2022-04-21","close":4670.8428},{"date":"2022-04-22","close":4737.4502},{"date":"2022-04-25","close":4804.0571},{"date":"2022-04-26","close":4720.7983},{"date":"2022-04-27","close":4670.8428},{"date":"2022-04-28","close":4645.8647},{"date":"2022-04-29","close":4745.7759},{"date":"2022-05-02","close":4804.0571},{"date":"2022-05-03","close":4820.7085},{"date":"2022-05-04","close":5195.3755},{"date":"2022-05-06","close":4920.6196},{"date":"2022-05-09","close":5510.0},{"date":"2022-05-10","close":4495.998},{"date":"2022-05-11","close":4579.2573},{"date":"2022-05-12","close":4421.0649},{"date":"2022-05-13","close":4604.2349},{"date":"2022-05-16","close":4587.583},{"date":"2022-05-17","close":4487.6719},{"date":"2022-05-18","close":4487.6719},{"date":"2022-05-19","close":4437.7168},{"date":"2022-05-20","close":4529.3018},{"date":"2022-05-23","close":4437.7168},{"date":"2022-05-24","close":4329.4795},{"date":"2022-05-25","close":4404.4131},{"date":"2022-05-26","close":4354.458},{"date":"2022-05-27","close":4346.1318},{"date":"2022-05-30","close":4421.0649},{"date":"2022-05-31","close":4404.4131},{"date":"2022-06-02","close":4412.7393},{"date":"2022-06-03","close":4396.0874},{"date":"2022-06-07","close":4387.7612},{"date":"2022-06-08","close":4354.458},{"date":"2022-06-09","close":4237.8945},{"date":"2022-06-10","close":4246.2207},{"date":"2022-06-13","close":3896.5317},{"date":"2022-06-14","close":3779.9685},{"date":"2022-06-15","close":3575.9836},{"date":"2022-06-16","close":3621.7761},{"date":"2022-06-17","close":3609.2874},{"date":"2022-06-20","close":3376.1616},{"date":"2022-06-21","close":3376.1616},{"date":"2022-06-22","close":3163.8506},{"date":"2022-06-23","close":2984.843},{"date":"2022-06-24","close":3184.6655},{"date":"2022-06-27","close":3322.043},{"date":"2022-06-28","close":3426.1169},{"date":"2022-06-29","close":3455.2578},{"date":"2022-06-30","close":3267.9246},{"date":"2022-07-01","close":3143.0356},{"date":"2022-07-04","close":3105.5688},{"date":"2022-07-05","close":3222.1321},{"date":"2022-07-06","close":3138.8728},{"date":"2022-07-07","close":3213.8062},{"date":"2022-07-08","close":3247.1096},{"date":"2022-07-11","close":3267.9246},{"date":"2022-07-12","close":3143.0356},{"date":"2022-07-13","close":3138.8728},{"date":"2022-07-14","close":3184.6655},{"date":"2022-07-15","close":3147.1985},{"date":"2022-07-18","close":3209.6433},{"date":"2022-07-19","close":3247.1096},{"date":"2022-07-20","close":3259.5984},{"date":"2022-07-21","close":3292.9023},{"date":"2022-07-22","close":3263.7615},{"date":"2022-07-25","close":3272.0874},{"date":"2022-07-26","close":3272.0874},{"date":"2022-07-27","close":3276.2505},{"date":"2022-07-28","close":3451.0947},{"date":"2022-07-29","close":3501.0503},{"date":"2022-08-01","close":3501.0503},{"date":"2022-08-02","close":3484.3987},{"date":"2022-08-03","close":3488.5615},{"date":"2022-08-04","close":3484.3987},{"date":"2022-08-05","close":3484.3987},{"date":"2022-08-08","close":3484.3987},{"date":"2022-08-09","close":3630.1023},{"date":"2022-08-10","close":3659.2429},{"date":"2022-08-11","close":3730.0132},{"date":"2022-08-12","close":3734.176},{"date":"2022-08-16","close":3634.2651},{"date":"2022-08-17","close":3546.843},{"date":"2022-08-18","close":3509.3762},{"date":"2022-08-19","close":3484.3987},{"date":"2022-08-22","close":3347.021},{"date":"2022-08-23","close":3467.7466},{"date":"2022-08-24","close":3738.3391},{"date":"2022-08-25","close":3700.8726},{"date":"2022-08-26","close":3630.1023},{"date":"2022-08-29","close":3480.2356},{"date":"2022-08-30","close":3509.3762},{"date":"2022-08-31","close":3571.8206},{"date":"2022-09-01","close":3396.9763},{"date":"2022-09-02","close":3388.6504},{"date":"2022-09-05","close":3630.1023},{"date":"2022-09-06","close":3555.1689},{"date":"2022-09-07","close":3434.4431},{"date":"2022-09-08","close":3351.1838},{"date":"2022-09-13","close":3459.4207},{"date":"2022-09-14","close":3392.8135},{"date":"2022-09-15","close":3363.6726},{"date":"2022-09-16","close":3376.1616},{"date":"2022-09-19","close":3371.9988},{"date":"2022-09-20","close":3388.6504},{"date":"2022-09-21","close":3313.717},{"date":"2022-09-22","close":3280.4133},{"date":"2022-09-23","close":3238.7837},{"date":"2022-09-26","close":2959.8652},{"date":"2022-09-27","close":2955.7024},{"date":"2022-09-28","close":2747.5544},{"date":"2022-09-29","close":2739.2283},{"date":"2022-09-30","close":2905.7468},{"date":"2022-10-04","close":2972.3542},{"date":"2022-10-05","close":2984.843},{"date":"2022-10-06","close":3247.1096},{"date":"2022-10-07","close":3080.5913},{"date":"2022-10-11","close":2859.9546},{"date":"2022-10-12","close":2864.1174},{"date":"2022-10-13","close":2893.2583},{"date":"2022-10-14","close":2959.8652},{"date":"2022-10-17","close":3080.5913},{"date":"2022-10-18","close":3130.5469},{"date":"2022-10-19","close":3118.0579},{"date":"2022-10-20","close":3038.9617},{"date":"2022-10-21","close":2951.5393},{"date":"2022-10-24","close":2997.3323},{"date":"2022-10-25","close":3113.8948},{"date":"2022-10-26","close":3072.2651},{"date":"2022-10-27","close":3093.0801},{"date":"2022-10-28","close":3088.917},{"date":"2022-10-31","close":3068.1023},{"date":"2022-11-01","close":3122.2209},{"date":"2022-11-02","close":3063.9395},{"date":"2022-11-03","close":3063.9395},{"date":"2022-11-04","close":3084.7542},{"date":"2022-11-07","close":3109.7319},{"date":"2022-11-08","close":3122.2209},{"date":"2022-11-09","close":3134.7097},{"date":"2022-11-10","close":3076.4282},{"date":"2022-11-11","close":3080.5913},{"date":"2022-11-14","close":3151.3618},{"date":"2022-11-15","close":3101.4062},{"date":"2022-11-16","close":3072.2651},{"date":"2022-11-17","close":3009.821},{"date":"2022-11-18","close":3022.3098},{"date":"2022-11-21","close":2997.3323},{"date":"2022-11-22","close":2980.6802},{"date":"2022-11-23","close":2989.0061},{"date":"2022-11-24","close":3034.7988},{"date":"2022-11-25","close":3001.4949},{"date":"2022-11-28","close":2926.5618},{"date":"2022-11-29","close":2939.0505},{"date":"2022-11-30","close":2939.0505},{"date":"2022-12-01","close":2968.1914},{"date":"2022-12-02","close":2943.2136},{"date":"2022-12-05","close":2947.3765},{"date":"2022-12-06","close":2897.4209},{"date":"2022-12-07","close":2839.1396},{"date":"2022-12-08","close":2809.9988},{"date":"2022-12-09","close":2851.6287},{"date":"2022-12-12","close":2872.4434},{"date":"2022-12-13","close":2876.6062},{"date":"2022-12-14","close":2897.4209},{"date":"2022-12-15","close":2947.3765},{"date":"2022-12-16","close":2909.9099},{"date":"2022-12-19","close":2918.2356},{"date":"2022-12-20","close":2880.7693},{"date":"2022-12-21","close":3088.917},{"date":"2022-12-22","close":2964.0286},{"date":"2022-12-23","close":2859.9546},{"date":"2022-12-26","close":2793.3467},{"date":"2022-12-27","close":2859.9546},{"date":"2022-12-28","close":2942.2864},{"date":"2022-12-29","close":2851.2878},{"date":"2023-01-02","close":2725.6233},{"date":"2023-01-03","close":2682.2905},{"date":"2023-01-04","close":2669.2908},{"date":"2023-01-05","close":2673.624},{"date":"2023-01-06","close":2751.6228},{"date":"2023-01-09","close":2790.6223},{"date":"2023-01-10","close":2803.6221},{"date":"2023-01-11","close":2829.6216},{"date":"2023-01-12","close":2855.6211},{"date":"2023-01-13","close":2855.6211},{"date":"2023-01-16","close":2851.2878},{"date":"2023-01-17","close":2851.2878},{"date":"2023-01-18","close":2794.9553},{"date":"2023-01-19","close":2794.9553},{"date":"2023-01-20","close":2833.9551},{"date":"2023-01-25","close":2859.9546},{"date":"2023-01-26","close":2894.6206},{"date":"2023-01-27","close":2911.9539},{"date":"2023-01-30","close":2907.6201},{"date":"2023-01-31","close":2898.9536},{"date":"2023-02-01","close":2937.9531},{"date":"2023-02-02","close":2985.6189},{"date":"2023-02-03","close":2998.6189},{"date":"2023-02-06","close":3028.9517},{"date":"2023-02-07","close":3150.2832},{"date":"2023-02-08","close":3150.2832},{"date":"2023-02-09","close":3128.6167},{"date":"2023-02-10","close":3163.2827},{"date":"2023-02-13","close":3059.2847},{"date":"2023-02-14","close":3176.283},{"date":"2023-02-15","close":3119.9502},{"date":"2023-02-16","close":3111.2839},{"date":"2023-02-17","close":3124.2837},{"date":"2023-02-20","close":3158.9497},{"date":"2023-02-21","close":3267.2812},{"date":"2023-02-22","close":3215.282},{"date":"2023-02-23","close":3189.2825},{"date":"2023-02-24","close":3154.6165},{"date":"2023-02-27","close":3059.2847},{"date":"2023-02-28","close":3050.6179},{"date":"2023-03-02","close":3154.6165},{"date":"2023-03-03","close":3171.9495},{"date":"2023-03-06","close":3184.9492},{"date":"2023-03-07","close":3206.6155},{"date":"2023-03-08","close":3193.6157},{"date":"2023-03-09","close":3158.9497},{"date":"2023-03-10","close":3258.6147},{"date":"2023-03-13","close":3145.95},{"date":"2023-03-14","close":2920.6201},{"date":"2023-03-15","close":3119.9502},{"date":"2023-03-16","close":3111.2839},{"date":"2023-03-17","close":3106.9504},{"date":"2023-03-20","close":3145.95},{"date":"2023-03-21","close":3158.9497},{"date":"2023-03-22","close":3219.6152},{"date":"2023-03-23","close":3228.282},{"date":"2023-03-24","close":3327.9468},{"date":"2023-03-27","close":3306.2805},{"date":"2023-03-28","close":3306.2805},{"date":"2023-03-29","close":3310.614},{"date":"2023-03-30","close":3323.6138},{"date":"2023-03-31","close":3297.6143},{"date":"2023-04-03","close":3440.6118},{"date":"2023-04-04","close":3466.6116},{"date":"2023-04-05","close":3362.6128},{"date":"2023-04-06","close":3254.2817},{"date":"2023-04-07","close":3349.6133},{"date":"2023-04-10","close":3648.6084},{"date":"2023-04-11","close":3787.2732},{"date":"2023-04-12","close":3830.6055},{"date":"2023-04-13","close":3813.2725},{"date":"2023-04-14","close":3964.937},{"date":"2023-04-17","close":4008.2698},{"date":"2023-04-18","close":3934.6038},{"date":"2023-04-19","close":3804.606},{"date":"2023-04-20","close":3743.9404},{"date":"2023-04-21","close":3782.9397},{"date":"2023-04-24","close":3943.2705},{"date":"2023-04-25","close":3947.604},{"date":"2023-04-26","close":3735.2739},{"date":"2023-04-27","close":3934.6038},{"date":"2023-04-28","close":3696.2744},{"date":"2023-05-02","close":3635.6086},{"date":"2023-05-03","close":3613.9424},{"date":"2023-05-04","close":3639.9421},{"date":"2023-05-08","close":3605.2759},{"date":"2023-05-09","close":3505.6106},{"date":"2023-05-10","close":3444.9451},{"date":"2023-05-11","close":3457.9448},{"date":"2023-05-12","close":3492.6111},{"date":"2023-05-15","close":3388.6125},{"date":"2023-05-16","close":3314.9473},{"date":"2023-05-17","close":3332.2803},{"date":"2023-05-18","close":3375.613},{"date":"2023-05-19","close":3401.6125},{"date":"2023-05-22","close":3384.2793},{"date":"2023-05-23","close":3379.946},{"date":"2023-05-24","close":3353.9465},{"date":"2023-05-25","close":3379.946},{"date":"2023-05-26","close":3280.2812},{"date":"2023-05-30","close":3241.2815},{"date":"2023-05-31","close":3271.6145},{"date":"2023-06-01","close":3319.2803},{"date":"2023-06-02","close":3440.6118},{"date":"2023-06-05","close":4073.2683},{"date":"2023-06-07","close":4216.2661},{"date":"2023-06-08","close":4164.2666},{"date":"2023-06-09","close":4120.9346},{"date":"2023-06-12","close":4116.6006},{"date":"2023-06-13","close":4099.2681},{"date":"2023-06-14","close":4112.2676},{"date":"2023-06-15","close":4038.6023},{"date":"2023-06-16","close":4198.9331},{"date":"2023-06-19","close":4844.5894},{"date":"2023-06-20","close":4575.9272},{"date":"2023-06-21","close":4480.5952},{"date":"2023-06-22","close":4359.2637},{"date":"2023-06-23","close":4181.6001},{"date":"2023-06-26","close":4263.9321},{"date":"2023-06-27","close":4419.9297},{"date":"2023-06-28","close":4428.5957},{"date":"2023-06-29","close":4419.9297},{"date":"2023-06-30","close":4216.2661},{"date":"2023-07-03","close":4428.5957},{"date":"2023-07-04","close":4268.2656},{"date":"2023-07-05","close":4402.5967},{"date":"2023-07-06","close":4294.2651},{"date":"2023-07-07","close":4155.6006},{"date":"2023-07-10","close":4229.2656},{"date":"2023-07-11","close":4229.2656},{"date":"2023-07-12","close":4216.2661},{"date":"2023-07-13","close":4216.2661},{"date":"2023-07-14","close":4159.9336},{"date":"2023-07-17","close":4133.9341},{"date":"2023-07-18","close":4016.936},{"date":"2023-07-19","close":3943.2705},{"date":"2023-07-20","close":3999.603},{"date":"2023-07-21","close":3964.937},{"date":"2023-07-24","close":3969.2703},{"date":"2023-07-25","close":3969.2703},{"date":"2023-07-26","close":3726.6072},{"date":"2023-07-27","close":3817.6057},{"date":"2023-07-28","close":3899.9382},{"date":"2023-07-31","close":4021.2693},{"date":"2023-08-01","close":3986.6028},{"date":"2023-08-02","close":3852.272},{"date":"2023-08-03","close":3691.9412},{"date":"2023-08-04","close":3743.9404},{"date":"2023-08-07","close":3765.6064},{"date":"2023-08-08","close":3730.9404},{"date":"2023-08-09","close":3696.2744},{"date":"2023-08-10","close":3618.2756},{"date":"2023-08-11","close":3661.6082},{"date":"2023-08-14","close":3509.9443},{"date":"2023-08-16","close":3687.6079},{"date":"2023-08-17","close":3397.2793},{"date":"2023-08-18","close":3479.6113},{"date":"2023-08-21","close":3587.9429},{"date":"2023-08-22","close":3587.9429},{"date":"2023-08-23","close":3566.2766},{"date":"2023-08-24","close":3570.6099},{"date":"2023-08-25","close":3535.9438},{"date":"2023-08-28","close":3596.6096},{"date":"2023-08-29","close":3596.6096},{"date":"2023-08-30","close":3609.6091},{"date":"2023-08-31","close":3535.9438},{"date":"2023-09-01","close":3470.9446},{"date":"2023-09-04","close":3596.6096},{"date":"2023-09-05","close":3587.9429},{"date":"2023-09-06","close":3553.2769},{"date":"2023-09-07","close":3462.2781},{"date":"2023-09-08","close":3466.6116},{"date":"2023-09-11","close":3466.6116},{"date":"2023-09-12","close":3440.6118},{"date":"2023-09-13","close":3327.9468},{"date":"2023-09-14","close":3297.6143},{"date":"2023-09-15","close":3366.9465},{"date":"2023-09-18","close":3345.28},{"date":"2023-09-19","close":3288.9478},{"date":"2023-09-20","close":3297.6143},{"date":"2023-09-21","close":3180.616},{"date":"2023-09-22","close":3288.9478},{"date":"2023-09-25","close":3275.9478},{"date":"2023-09-26","close":3180.616},{"date":"2023-09-27","close":3284.6143},{"date":"2023-10-04","close":3223.9487},{"date":"2023-10-05","close":3215.282},{"date":"2023-10-06","close":3197.949},{"date":"2023-10-10","close":3111.2839},{"date":"2023-10-11","close":3505.6106},{"date":"2023-10-12","close":3648.6084},{"date":"2023-10-13","close":3531.6104},{"date":"2023-10-16","close":3388.6125},{"date":"2023-10-17","close":3440.6118},{"date":"2023-10-18","close":3470.9446},{"date":"2023-10-19","close":3280.2812},{"date":"2023-10-20","close":3223.9487},{"date":"2023-10-23","close":3106.9504},{"date":"2023-10-24","close":3180.616},{"date":"2023-10-25","close":3184.9492},{"date":"2023-10-26","close":3180.616},{"date":"2023-10-27","close":3176.283},{"date":"2023-10-30","close":3180.616},{"date":"2023-10-31","close":3171.9495},{"date":"2023-11-01","close":3197.949},{"date":"2023-11-02","close":3236.9485},{"date":"2023-11-03","close":3297.6143},{"date":"2023-11-06","close":3353.9465},{"date":"2023-11-07","close":3345.28},{"date":"2023-11-08","close":3288.9478},{"date":"2023-11-09","close":3336.6133},{"date":"2023-11-10","close":3275.9478},{"date":"2023-11-13","close":3210.949},{"date":"2023-11-14","close":3267.2812},{"date":"2023-11-15","close":3306.2805},{"date":"2023-11-16","close":3293.2808},{"date":"2023-11-17","close":3262.948},{"date":"2023-11-20","close":3280.2812},{"date":"2023-11-21","close":3288.9478},{"date":"2023-11-22","close":3275.9478},{"date":"2023-11-23","close":3271.6145},{"date":"2023-11-24","close":3293.2808},{"date":"2023-11-27","close":3254.2817},{"date":"2023-11-28","close":3232.6152},{"date":"2023-11-29","close":3193.6157},{"date":"2023-11-30","close":3197.949},{"date":"2023-12-01","close":3180.616},{"date":"2023-12-04","close":3180.616},{"date":"2023-12-05","close":3154.6165},{"date":"2023-12-06","close":3154.6165},{"date":"2023-12-07","close":3145.95},{"date":"2023-12-08","close":3132.9502},{"date":"2023-12-11","close":3163.2827},{"date":"2023-12-12","close":3189.2825},{"date":"2023-12-13","close":3171.9495},{"date":"2023-12-14","close":3210.949},{"date":"2023-12-15","close":3223.9487},{"date":"2023-12-18","close":3206.6155},{"date":"2023-12-19","close":3197.949},{"date":"2023-12-20","close":3202.2825},{"date":"2023-12-21","close":3202.2825},{"date":"2023-12-22","close":3232.6152},{"date":"2023-12-26","close":3284.6143},{"date":"2023-12-27","close":3298.1499},{"date":"2023-12-28","close":3338.7563},{"date":"2024-01-02","close":3302.6619},{"date":"2024-01-03","close":3234.9841},{"date":"2024-01-04","close":3239.4961},{"date":"2024-01-05","close":3248.5198},{"date":"2024-01-08","close":3257.5432},{"date":"2024-01-09","close":3262.0552},{"date":"2024-01-10","close":3271.0789},{"date":"2024-01-11","close":3257.5432},{"date":"2024-01-12","close":3230.4724},{"date":"2024-01-15","close":3225.9604},{"date":"2024-01-16","close":3212.425},{"date":"2024-01-17","close":3135.7239},{"date":"2024-01-18","close":3122.1885},{"date":"2024-01-19","close":3144.7476},{"date":"2024-01-22","close":3113.1646},{"date":"2024-01-23","close":3086.0935},{"date":"2024-01-24","close":3068.0464},{"date":"2024-01-25","close":3072.5581},{"date":"2024-01-26","close":3081.5818},{"date":"2024-01-29","close":3081.5818},{"date":"2024-01-30","close":3086.0935},{"date":"2024-01-31","close":3045.4873},{"date":"2024-02-01","close":3045.4873},{"date":"2024-02-02","close":3063.5347},{"date":"2024-02-05","close":3090.6057},{"date":"2024-02-06","close":3095.1174},{"date":"2024-02-07","close":3099.6292},{"date":"2024-02-08","close":3090.6057},{"date":"2024-02-13","close":3099.6292},{"date":"2024-02-14","close":3140.2356},{"date":"2024-02-15","close":3149.2595},{"date":"2024-02-16","close":3171.8184},{"date":"2024-02-19","close":3153.7712},{"date":"2024-02-20","close":3149.2595},{"date":"2024-02-21","close":3108.6528},{"date":"2024-02-22","close":3099.6292},{"date":"2024-02-23","close":3059.0227},{"date":"2024-02-26","close":3054.5107},{"date":"2024-02-27","close":3040.9753},{"date":"2024-02-28","close":3063.5347},{"date":"2024-02-29","close":3054.5107},{"date":"2024-03-04","close":3049.999},{"date":"2024-03-05","close":3054.5107},{"date":"2024-03-06","close":3054.5107},{"date":"2024-03-07","close":3054.5107},{"date":"2024-03-08","close":3054.5107},{"date":"2024-03-11","close":3054.5107},{"date":"2024-03-12","close":3031.9519},{"date":"2024-03-13","close":3031.9519},{"date":"2024-03-14","close":3068.0464},{"date":"2024-03-15","close":3072.5581},{"date":"2024-03-18","close":3081.5818},{"date":"2024-03-19","close":3081.5818},{"date":"2024-03-20","close":3072.5581},{"date":"2024-03-21","close":3334.2446},{"date":"2024-03-22","close":3284.6143},{"date":"2024-03-25","close":3410.9456},{"date":"2024-03-26","close":3230.4724},{"date":"2024-03-27","close":3185.354},{"date":"2024-03-28","close":3171.8184},{"date":"2024-03-29","close":3117.6765},{"date":"2024-04-01","close":3149.2595},{"date":"2024-04-02","close":3140.2356},{"date":"2024-04-03","close":3099.6292},{"date":"2024-04-04","close":3185.354},{"date":"2024-04-05","close":3140.2356},{"date":"2024-04-08","close":3126.7002},{"date":"2024-04-09","close":3036.4636},{"date":"2024-04-11","close":2941.7148},{"date":"2024-04-12","close":2991.3452},{"date":"2024-04-15","close":3496.6704},{"date":"2024-04-16","close":3212.425},{"date":"2024-04-17","close":3370.3391},{"date":"2024-04-18","close":3388.3865},{"date":"2024-04-19","close":3483.135},{"date":"2024-04-22","close":3320.709},{"date":"2024-04-23","close":3830.5461},{"date":"2024-04-24","close":3821.5225},{"date":"2024-04-25","close":3636.5374},{"date":"2024-04-26","close":3690.6794},{"date":"2024-04-29","close":3690.6794},{"date":"2024-04-30","close":3938.8303},{"date":"2024-05-02","close":3943.342},{"date":"2024-05-03","close":4394.5249},{"date":"2024-05-07","close":4417.0845},{"date":"2024-05-08","close":4232.0996},{"date":"2024-05-09","close":4186.981},{"date":"2024-05-10","close":4083.2087},{"date":"2024-05-13","close":4304.2886},{"date":"2024-05-14","close":4177.9575},{"date":"2024-05-16","close":4191.4927},{"date":"2024-05-17","close":3889.2},{"date":"2024-05-20","close":4182.4692},{"date":"2024-05-21","close":4250.1465},{"date":"2024-05-22","close":4128.3271},{"date":"2024-05-23","close":3762.8687},{"date":"2024-05-24","close":3789.9397},{"date":"2024-05-27","close":3771.8923},{"date":"2024-05-28","close":3713.2385},{"date":"2024-05-29","close":3663.6084},{"date":"2024-05-30","close":3722.2622},{"date":"2024-05-31","close":3600.4426},{"date":"2024-06-03","close":3645.5608},{"date":"2024-06-04","close":3636.5374},{"date":"2024-06-05","close":3604.9546},{"date":"2024-06-07","close":3546.3008},{"date":"2024-06-10","close":3577.8835},{"date":"2024-06-11","close":3528.2532},{"date":"2024-06-12","close":3537.2771},{"date":"2024-06-13","close":3550.8125},{"date":"2024-06-14","close":3474.1113},{"date":"2024-06-17","close":3424.4812},{"date":"2024-06-18","close":3433.5049},{"date":"2024-06-19","close":3424.4812},{"date":"2024-06-20","close":3410.9456},{"date":"2024-06-21","close":3374.8511},{"date":"2024-06-24","close":3311.6853},{"date":"2024-06-25","close":3338.7563},{"date":"2024-06-26","close":3356.8037},{"date":"2024-06-27","close":3383.8745},{"date":"2024-06-28","close":3329.7327},{"date":"2024-07-01","close":3325.2207},{"date":"2024-07-02","close":3216.937},{"date":"2024-07-03","close":3207.9131},{"date":"2024-07-04","close":3189.866},{"date":"2024-07-05","close":3185.354},{"date":"2024-07-08","close":3221.4487},{"date":"2024-07-09","close":3221.4487},{"date":"2024-07-10","close":3266.5669},{"date":"2024-07-11","close":3248.5198},{"date":"2024-07-12","close":3212.425},{"date":"2024-07-15","close":3212.425},{"date":"2024-07-16","close":3212.425},{"date":"2024-07-17","close":3289.1262},{"date":"2024-07-18","close":3289.1262},{"date":"2024-07-19","close":3266.5669},{"date":"2024-07-22","close":3207.9131},{"date":"2024-07-23","close":3180.8423},{"date":"2024-07-24","close":3167.3066},{"date":"2024-07-25","close":3117.6765},{"date":"2024-07-26","close":3086.0935},{"date":"2024-07-29","close":3117.6765},{"date":"2024-07-30","close":3040.9753},{"date":"2024-07-31","close":3036.4636},{"date":"2024-08-01","close":3158.283},{"date":"2024-08-02","close":3040.9753},{"date":"2024-08-05","close":2756.7297},{"date":"2024-08-06","close":2910.1321},{"date":"2024-08-07","close":2946.2271},{"date":"2024-08-08","close":2887.5732},{"date":"2024-08-09","close":2977.8098},{"date":"2024-08-12","close":3000.3687},{"date":"2024-08-13","close":2991.3452},{"date":"2024-08-14","close":3022.928},{"date":"2024-08-16","close":3027.4397},{"date":"2024-08-19","close":2964.2742},{"date":"2024-08-20","close":3009.3926},{"date":"2024-08-21","close":2991.3452},{"date":"2024-08-22","close":2959.7625},{"date":"2024-08-23","close":2950.7388},{"date":"2024-08-26","close":2860.5022},{"date":"2024-08-27","close":2887.5732},{"date":"2024-08-28","close":2883.0613},{"date":"2024-08-29","close":2855.9902},{"date":"2024-08-30","close":2874.0376},{"date":"2024-09-02","close":2878.5493},{"date":"2024-09-03","close":2883.0613},{"date":"2024-09-04","close":2770.2654},{"date":"2024-09-05","close":2725.147},{"date":"2024-09-06","close":2661.9814},{"date":"2024-09-09","close":2689.0525},{"date":"2024-09-10","close":2675.5168},{"date":"2024-09-11","close":2621.375},{"date":"2024-09-12","close":2734.1707},{"date":"2024-09-13","close":2716.1235},{"date":"2024-09-19","close":2698.0759},{"date":"2024-09-20","close":2720.6353},{"date":"2024-09-23","close":2720.6353},{"date":"2024-09-24","close":2738.6826},{"date":"2024-09-25","close":2756.7297},{"date":"2024-09-26","close":2824.4075},{"date":"2024-09-27","close":2819.8955},{"date":"2024-09-30","close":2815.3838},{"date":"2024-10-02","close":3460.5759},{"date":"2024-10-04","close":3275.5908},{"date":"2024-10-07","close":3325.2207},{"date":"2024-10-08","close":3244.0078},{"date":"2024-10-10","close":3131.2122},{"date":"2024-10-11","close":3072.5581},{"date":"2024-10-14","close":3040.9753},{"date":"2024-10-15","close":3126.7002},{"date":"2024-10-16","close":3009.3926},{"date":"2024-10-17","close":3108.6528},{"date":"2024-10-18","close":3059.0227},{"date":"2024-10-21","close":3036.4636},{"date":"2024-10-22","close":2937.2031},{"date":"2024-10-23","close":2977.8098},{"date":"2024-10-24","close":2968.7859},{"date":"2024-10-25","close":2941.7148},{"date":"2024-10-28","close":2950.7388},{"date":"2024-10-29","close":2937.2031},{"date":"2024-10-30","close":2901.1086},{"date":"2024-10-31","close":2941.7148},{"date":"2024-11-01","close":2878.5493},{"date":"2024-11-04","close":2919.156},{"date":"2024-11-05","close":2932.6914},{"date":"2024-11-06","close":2937.2031},{"date":"2024-11-07","close":2959.7625},{"date":"2024-11-08","close":3018.4163},{"date":"2024-11-11","close":2874.0376},{"date":"2024-11-12","close":2770.2654},{"date":"2024-11-13","close":2702.5879},{"date":"2024-11-14","close":2707.0999},{"date":"2024-11-15","close":2720.6353},{"date":"2024-11-18","close":2788.3127},{"date":"2024-11-19","close":2774.7773},{"date":"2024-11-20","close":2774.7773},{"date":"2024-11-21","close":2761.2417},{"date":"2024-11-22","close":2770.2654},{"date":"2024-11-25","close":2783.8008},{"date":"2024-11-26","close":2770.2654},{"date":"2024-11-27","close":2761.2417},{"date":"2024-11-28","close":2774.7773},{"date":"2024-11-29","close":2716.1235},{"date":"2024-12-02","close":2657.4695},{"date":"2024-12-03","close":2707.0999},{"date":"2024-12-04","close":2698.0759},{"date":"2024-12-05","close":2657.4695},{"date":"2024-12-06","close":2576.2566},{"date":"2024-12-09","close":2377.7358},{"date":"2024-12-10","close":2567.2329},{"date":"2024-12-11","close":2702.5879},{"date":"2024-12-12","close":2702.5879},{"date":"2024-12-13","close":2729.6589},{"date":"2024-12-16","close":2765.7537},{"date":"2024-12-17","close":2743.1943},{"date":"2024-12-18","close":2761.2417},{"date":"2024-12-19","close":2720.6353},{"date":"2024-12-20","close":2698.0759},{"date":"2024-12-23","close":2761.2417},{"date":"2024-12-24","close":2770.2654},{"date":"2024-12-26","close":2797.3364},{"date":"2024-12-27","close":2854.2314},{"date":"2024-12-30","close":2858.9727},{"date":"2025-01-02","close":2858.9727},{"date":"2025-01-03","close":2863.7139},{"date":"2025-01-06","close":2877.9377},{"date":"2025-01-07","close":2858.9727},{"date":"2025-01-08","close":2868.4551},{"date":"2025-01-09","close":2863.7139},{"date":"2025-01-10","close":2868.4551},{"date":"2025-01-13","close":2873.1963},{"date":"2025-01-14","close":2877.9377},{"date":"2025-01-15","close":2887.4202},{"date":"2025-01-16","close":2868.4551},{"date":"2025-01-17","close":2882.679},{"date":"2025-01-20","close":2873.1963},{"date":"2025-01-21","close":2854.2314},{"date":"2025-01-22","close":2863.7139},{"date":"2025-01-23","close":2844.749},{"date":"2025-01-24","close":2849.4902},{"date":"2025-01-31","close":2830.5251},{"date":"2025-02-03","close":2797.3364},{"date":"2025-02-04","close":2858.9727},{"date":"2025-02-05","close":2844.749},{"date":"2025-02-06","close":2840.0076},{"date":"2025-02-07","close":2825.7839},{"date":"2025-02-10","close":2949.0564},{"date":"2025-02-11","close":3081.8113},{"date":"2025-02-12","close":2944.3152},{"date":"2025-02-13","close":2925.3501},{"date":"2025-02-14","close":2920.6089},{"date":"2025-02-17","close":3034.3989},{"date":"2025-02-18","close":2996.4688},{"date":"2025-02-19","close":2991.7275},{"date":"2025-02-20","close":2972.7627},{"date":"2025-02-21","close":3010.6926},{"date":"2025-02-24","close":2986.9863},{"date":"2025-02-25","close":2963.28},{"date":"2025-02-26","close":2982.2451},{"date":"2025-02-27","close":2958.5388},{"date":"2025-02-28","close":2896.9026},{"date":"2025-03-04","close":2892.1614},{"date":"2025-03-05","close":3001.2102},{"date":"2025-03-06","close":2968.0215},{"date":"2025-03-07","close":2982.2451},{"date":"2025-03-10","close":3001.2102},{"date":"2025-03-11","close":3001.2102},{"date":"2025-03-12","close":3034.3989},{"date":"2025-03-13","close":3005.9514},{"date":"2025-03-14","close":3020.175},{"date":"2025-03-17","close":3010.6926},{"date":"2025-03-18","close":3048.6226},{"date":"2025-03-19","close":3039.1401},{"date":"2025-03-20","close":3020.175},{"date":"2025-03-21","close":3039.1401},{"date":"2025-03-24","close":3010.6926},{"date":"2025-03-25","close":2968.0215},{"date":"2025-03-26","close":2991.7275},{"date":"2025-03-27","close":2949.0564},{"date":"2025-03-28","close":2873.1963},{"date":"2025-03-31","close":2802.0776},{"date":"2025-04-01","close":2877.9377},{"date":"2025-04-02","close":2863.7139},{"date":"2025-04-03","close":2877.9377},{"date":"2025-04-04","close":2882.679},{"date":"2025-04-07","close":2773.6301},{"date":"2025-04-08","close":2778.3713},{"date":"2025-04-09","close":2764.1477},{"date":"2025-04-10","close":2863.7139},{"date":"2025-04-11","close":2882.679},{"date":"2025-04-14","close":2944.3152},{"date":"2025-04-15","close":2982.2451},{"date":"2025-04-16","close":2963.28},{"date":"2025-04-17","close":2968.0215},{"date":"2025-04-18","close":2982.2451},{"date":"2025-04-21","close":2934.8325},{"date":"2025-04-22","close":2925.3501},{"date":"2025-04-23","close":2949.0564},{"date":"2025-04-24","close":2934.8325},{"date":"2025-04-25","close":2934.8325},{"date":"2025-04-28","close":2925.3501},{"date":"2025-04-29","close":2911.1265},{"date":"2025-04-30","close":2925.3501},{"date":"2025-05-02","close":2925.3501},{"date":"2025-05-07","close":2906.3853},{"date":"2025-05-08","close":2877.9377},{"date":"2025-05-09","close":2849.4902},{"date":"2025-05-12","close":2901.6438},{"date":"2025-05-13","close":2896.9026},{"date":"2025-05-14","close":2882.679},{"date":"2025-05-15","close":2892.1614},{"date":"2025-05-16","close":2863.7139},{"date":"2025-05-19","close":2835.2664},{"date":"2025-05-20","close":2854.2314},{"date":"2025-05-21","close":2849.4902},{"date":"2025-05-22","close":2844.749},{"date":"2025-05-23","close":2849.4902},{"date":"2025-05-26","close":2849.4902},{"date":"2025-05-27","close":2811.5601},{"date":"2025-05-28","close":2825.7839},{"date":"2025-05-29","close":2854.2314},{"date":"2025-05-30","close":2849.4902},{"date":"2025-06-02","close":2830.5251},{"date":"2025-06-04","close":2858.9727},{"date":"2025-06-05","close":2896.9026},{"date":"2025-06-09","close":2906.3853},{"date":"2025-06-10","close":2920.6089},{"date":"2025-06-11","close":2939.574},{"date":"2025-06-12","close":2939.574},{"date":"2025-06-13","close":2911.1265},{"date":"2025-06-16","close":2901.6438},{"date":"2025-06-17","close":2873.1963},{"date":"2025-06-18","close":2887.4202},{"date":"2025-06-19","close":2896.9026},{"date":"2025-06-20","close":2920.6089},{"date":"2025-06-23","close":2896.9026},{"date":"2025-06-24","close":2925.3501},{"date":"2025-06-25","close":2915.8677},{"date":"2025-06-26","close":2892.1614},{"date":"2025-06-27","close":2873.1963},{"date":"2025-06-30","close":2882.679},{"date":"2025-07-01","close":2896.9026},{"date":"2025-07-02","close":2892.1614},{"date":"2025-07-03","close":2896.9026},{"date":"2025-07-04","close":2906.3853},{"date":"2025-07-07","close":2906.3853},{"date":"2025-07-08","close":2906.3853},{"date":"2025-07-09","close":2934.8325},{"date":"2025-07-10","close":2920.6089},{"date":"2025-07-11","close":2911.1265},{"date":"2025-07-14","close":2901.6438},{"date":"2025-07-15","close":2930.0913},{"date":"2025-07-16","close":2925.3501},{"date":"2025-07-17","close":2925.3501},{"date":"2025-07-18","close":2977.5039},{"date":"2025-07-21","close":2991.7275},{"date":"2025-07-22","close":3005.9514},{"date":"2025-07-23","close":2996.4688},{"date":"2025-07-24","close":2986.9863},{"date":"2025-07-25","close":2958.5388},{"date":"2025-07-28","close":2972.7627},{"date":"2025-07-29","close":2986.9863},{"date":"2025-07-30","close":2963.28},{"date":"2025-07-31","close":2953.7976},{"date":"2025-08-01","close":2854.2314},{"date":"2025-08-04","close":2868.4551},{"date":"2025-08-05","close":2873.1963},{"date":"2025-08-06","close":2887.4202},{"date":"2025-08-07","close":2887.4202},{"date":"2025-08-08","close":2882.679},{"date":"2025-08-11","close":2892.1614},{"date":"2025-08-12","close":2906.3853},{"date":"2025-08-13","close":2906.3853},{"date":"2025-08-14","close":2901.6438},{"date":"2025-08-18","close":2830.5251},{"date":"2025-08-19","close":2844.749},{"date":"2025-08-20","close":2806.8188},{"date":"2025-08-21","close":2802.0776},{"date":"2025-08-22","close":2811.5601},{"date":"2025-08-25","close":2811.5601},{"date":"2025-08-26","close":2802.0776},{"date":"2025-08-27","close":2778.3713},{"date":"2025-08-28","close":2792.5952},{"date":"2025-08-29","close":2773.6301},{"date":"2025-09-01","close":2721.4766},{"date":"2025-09-02","close":2735.7002},{"date":"2025-09-03","close":2735.7002},{"date":"2025-09-04","close":2778.3713},{"date":"2025-09-05","close":2768.8889},{"date":"2025-09-08","close":2768.8889},{"date":"2025-09-09","close":2778.3713},{"date":"2025-09-10","close":2778.3713},{"date":"2025-09-11","close":2764.1477},{"date":"2025-09-12","close":2764.1477},{"date":"2025-09-15","close":2754.6653},{"date":"2025-09-16","close":2726.2178},{"date":"2025-09-17","close":2697.7703},{"date":"2025-09-18","close":2726.2178},{"date":"2025-09-19","close":2900.0},{"date":"2025-09-22","close":2711.9939},{"date":"2025-09-23","close":2688.2878},{"date":"2025-09-24","close":2697.7703},{"date":"2025-09-25","close":2693.0291},{"date":"2025-09-26","close":2693.0291},{"date":"2025-09-29","close":2693.0291},{"date":"2025-09-30","close":2674.064},{"date":"2025-10-01","close":2674.064},{"date":"2025-10-02","close":2659.8403},{"date":"2025-10-10","close":2612.4277},{"date":"2025-10-13","close":2612.4277},{"date":"2025-10-14","close":2626.6516},{"date":"2025-10-15","close":2674.064},{"date":"2025-10-16","close":2659.8403},{"date":"2025-10-17","close":2674.064},{"date":"2025-10-20","close":2636.134},{"date":"2025-10-21","close":2617.1689},{"date":"2025-10-22","close":2593.4626},{"date":"2025-10-23","close":2602.9453},{"date":"2025-10-24","close":2598.2041},{"date":"2025-10-27","close":2602.9453},{"date":"2025-10-28","close":2602.9453},{"date":"2025-10-29","close":2583.9802},{"date":"2025-10-30","close":2560.2739},{"date":"2025-10-31","close":2565.0154},{"date":"2025-11-03","close":2569.7566},{"date":"2025-11-04","close":2531.8264},{"date":"2025-11-05","close":2522.344},{"date":"2025-11-06","close":2517.6028},{"date":"2025-11-07","close":2498.6377},{"date":"2025-11-10","close":2512.8616},{"date":"2025-11-11","close":2512.8616},{"date":"2025-11-12","close":2565.0154},{"date":"2025-11-13","close":2593.4626},{"date":"2025-11-14","close":2583.9802},{"date":"2025-11-17","close":2579.239},{"date":"2025-11-18","close":2541.3091},{"date":"2025-11-19","close":2536.5679},{"date":"2025-11-20","close":2555.5327},{"date":"2025-11-21","close":2522.344},{"date":"2025-11-24","close":2527.0852},{"date":"2025-11-25","close":2541.3091},{"date":"2025-11-26","close":2555.5327},{"date":"2025-11-27","close":2593.4626},{"date":"2025-11-28","close":2602.9453},{"date":"2025-12-01","close":2621.9102},{"date":"2025-12-02","close":2664.5815},{"date":"2025-12-03","close":2664.5815},{"date":"2025-12-04","close":2669.3228},{"date":"2025-12-05","close":2659.8403},{"date":"2025-12-08","close":2650.3577},{"date":"2025-12-09","close":2650.3577},{"date":"2025-12-10","close":2645.6165},{"date":"2025-12-11","close":2655.0989},{"date":"2025-12-12","close":2669.3228},{"date":"2025-12-15","close":2711.9939},{"date":"2025-12-16","close":2683.5464},{"date":"2025-12-17","close":2683.5464},{"date":"2025-12-18","close":2674.064},{"date":"2025-12-19","close":2716.7351},{"date":"2025-12-22","close":2726.2178},{"date":"2025-12-23","close":2716.7351},{"date":"2025-12-24","close":2693.0291},{"date":"2025-12-26","close":2749.9241},{"date":"2025-12-29","close":2688.2878},{"date":"2025-12-30","close":2645.6165},{"date":"2026-01-02","close":2650.3577},{"date":"2026-01-05","close":2650.3577},{"date":"2026-01-06","close":2792.5952},{"date":"2026-01-07","close":2754.6653},{"date":"2026-01-08","close":2674.064},{"date":"2026-01-09","close":2621.9102},{"date":"2026-01-12","close":2764.1477},{"date":"2026-01-13","close":2768.8889},{"date":"2026-01-14","close":2768.8889},{"date":"2026-01-15","close":2830.5251},{"date":"2026-01-16","close":2825.7839},{"date":"2026-01-19","close":2901.6438},{"date":"2026-01-20","close":2911.1265},{"date":"2026-01-21","close":2858.9727},{"date":"2026-01-22","close":2854.2314},{"date":"2026-01-23","close":2844.749},{"date":"2026-01-26","close":2868.4551},{"date":"2026-01-27","close":2849.4902},{"date":"2026-01-28","close":2844.749},{"date":"2026-01-29","close":2835.2664},{"date":"2026-01-30","close":2858.9727},{"date":"2026-02-02","close":2816.3015},{"date":"2026-02-03","close":2835.2664},{"date":"2026-02-04","close":2925.3501},{"date":"2026-02-05","close":2939.574},{"date":"2026-02-06","close":3138.7063},{"date":"2026-02-09","close":3096.0352},{"date":"2026-02-10","close":3067.5876},{"date":"2026-02-11","close":3015.4338},{"date":"2026-02-12","close":3001.2102},{"date":"2026-02-13","close":3005.9514},{"date":"2026-02-19","close":3119.7412},{"date":"2026-02-20","close":3043.8813},{"date":"2026-02-23","close":3039.1401},{"date":"2026-02-24","close":3034.3989},{"date":"2026-02-25","close":3115.0},{"date":"2026-02-26","close":3039.1401},{"date":"2026-02-27","close":2991.7275},{"date":"2026-03-03","close":2901.6438},{"date":"2026-03-04","close":2797.3364},{"date":"2026-03-05","close":3124.4827},{"date":"2026-03-06","close":3115.0},{"date":"2026-03-09","close":3096.0352},{"date":"2026-03-10","close":3053.3638},{"date":"2026-03-11","close":3133.9651},{"date":"2026-03-12","close":3143.4475},{"date":"2026-03-13","close":3152.9299},{"date":"2026-03-16","close":3086.5525},{"date":"2026-03-17","close":3143.4475},{"date":"2026-03-18","close":3081.8113},{"date":"2026-03-19","close":3034.3989},{"date":"2026-03-20","close":3119.7412},{"date":"2026-03-23","close":3034.3989},{"date":"2026-03-24","close":3115.0},{"date":"2026-03-25","close":3175.0},{"date":"2026-03-26","close":3120.0},{"date":"2026-03-27","close":3100.0},{"date":"2026-03-30","close":3075.0},{"date":"2026-03-31","close":3630.0},{"date":"2026-04-01","close":3320.0},{"date":"2026-04-02","close":3210.0},{"date":"2026-04-03","close":3350.0},{"date":"2026-04-06","close":3510.0},{"date":"2026-04-07","close":3380.0},{"date":"2026-04-08","close":3450.0},{"date":"2026-04-09","close":3445.0},{"date":"2026-04-10","close":3545.0},{"date":"2026-04-13","close":3975.0},{"date":"2026-04-14","close":3810.0},{"date":"2026-04-15","close":3725.0},{"date":"2026-04-16","close":3610.0},{"date":"2026-04-17","close":3685.0},{"date":"2026-04-20","close":3615.0},{"date":"2026-04-21","close":3530.0},{"date":"2026-04-22","close":3530.0},{"date":"2026-04-23","close":3570.0},{"date":"2026-04-24","close":3610.0},{"date":"2026-04-27","close":3600.0},{"date":"2026-04-28","close":3660.0},{"date":"2026-04-29","close":3645.0},{"date":"2026-04-30","close":3615.0},{"date":"2026-05-04","close":3715.0},{"date":"2026-05-06","close":3620.0},{"date":"2026-05-07","close":3520.0},{"date":"2026-05-08","close":3520.0},{"date":"2026-05-11","close":3470.0},{"date":"2026-05-12","close":3380.0},{"date":"2026-05-13","close":3305.0},{"date":"2026-05-14","close":3340.0},{"date":"2026-05-15","close":3310.0},{"date":"2026-05-18","close":3250.0},{"date":"2026-05-19","close":3225.0},{"date":"2026-05-20","close":3100.0},{"date":"2026-05-21","close":3110.0},{"date":"2026-05-22","close":3220.0},{"date":"2026-05-26","close":3135.0},{"date":"2026-05-27","close":3085.0},{"date":"2026-05-28","close":3130.0},{"date":"2026-05-29","close":3065.0},{"date":"2026-06-01","close":3105.0},{"date":"2026-06-02","close":3020.0},{"date":"2026-06-04","close":3000.0},{"date":"2026-06-05","close":2970.0},{"date":"2026-06-08","close":2785.0},{"date":"2026-06-09","close":2910.0},{"date":"2026-06-10","close":2850.0},{"date":"2026-06-11","close":2800.0},{"date":"2026-06-12","close":2865.0},{"date":"2026-06-15","close":2880.0},{"date":"2026-06-16","close":2835.0},{"date":"2026-06-17","close":2860.0},{"date":"2026-06-18","close":2815.0},{"date":"2026-06-19","close":2760.0},{"date":"2026-06-22","close":2755.0},{"date":"2026-06-23","close":2620.0},{"date":"2026-06-24","close":2705.0},{"date":"2026-06-25","close":2705.0},{"date":"2026-06-26","close":2640.0},{"date":"2026-06-29","close":2775.0},{"date":"2026-06-30","close":2745.0},{"date":"2026-07-01","close":2810.0},{"date":"2026-07-02","close":2730.0},{"date":"2026-07-03","close":2795.0},{"date":"2026-07-06","close":2800.0},{"date":"2026-07-07","close":2775.0},{"date":"2026-07-08","close":2700.0},{"date":"2026-07-09","close":2690.0},{"date":"2026-07-10","close":2755.0},{"date":"2026-07-13","close":2670.0},{"date":"2026-07-14","close":2670.0},{"date":"2026-07-15","close":2715.0},{"date":"2026-07-16","close":2740.0},{"date":"2026-07-20","close":2630.0},{"date":"2026-07-21","close":2680.0},{"date":"2026-07-22","close":2605.0},{"date":"2026-07-23","close":2705.0},{"date":"2026-07-24","close":2695.0},{"date":"2026-07-27","close":2670.0},{"date":"2026-07-28","close":2625.0},{"date":"2026-07-29","close":2600.0},{"date":"2026-07-30","close":2575.0},{"date":"2026-07-31","close":2680.0},{"date":"2026-08-03","close":2675.0},{"date":"2026-08-04","close":2720.0},{"date":"2026-08-05","close":2755.0},{"date":"2026-08-06","close":2750.0},{"date":"2026-08-07","close":2780.0},{"date":"2026-08-10","close":2800.0},{"date":"2026-08-11","close":3100.0},{"date":"2026-08-12","close":3080.0},{"date":"2026-08-13","close":3045.0},{"date":"2026-08-14","close":2990.0},{"date":"2026-08-18","close":3000.0},{"date":"2026-08-19","close":3000.0},{"date":"2026-08-20","close":2990.0},{"date":"2026-08-21","close":2920.0},{"date":"2026-08-24","close":2980.0},{"date":"2026-08-25","close":3000.0},{"date":"2026-08-26","close":3000.0},{"date":"2026-08-27","close":2995.0},{"date":"2026-08-28","close":3025.0},{"date":"2026-08-31","close":3020.0},{"date":"2026-09-01","close":3000.0},{"date":"2026-09-02","close":2960.0},{"date":"2026-09-03","close":2990.0},{"date":"2026-09-04","close":2985.0},{"date":"2026-09-07","close":2970.0},{"date":"2026-09-08","close":2955.0},{"date":"2026-09-09","close":2930.0},{"date":"2026-09-10","close":2940.0},{"date":"2026-09-11","close":2930.0},{"date":"2026-09-14","close":2940.0},{"date":"2026-09-15","close":2910.0},{"date":"2026-09-16","close":2880.0},{"date":"2026-09-17","close":2890.0},{"date":"2026-09-18","close":2885.0},{"date":"2026-09-21","close":2845.0},{"date":"2026-09-22","close":2810.0},{"date":"2026-09-23","close":2820.0},{"date":"2026-09-28","close":2870.0},{"date":"2026-09-29","close":2835.0},{"date":"2026-09-30","close":2845.0},{"date":"2026-10-01","close":2840.0},{"date":"2026-10-02","close":2855.0},{"date":"2026-10-06","close":2885.0},{"date":"2026-10-07","close":2850.0},{"date":"2026-10-08","close":2885.0},{"date":"2026-10-12","close":2820.0},{"date":"2026-10-13","close":2795.0},{"date":"2026-10-14","close":2795.0},{"date":"2026-10-15","close":2700.0},{"date":"2026-10-16","close":2760.0},{"date":"2026-10-19","close":2845.0},{"date":"2026-10-20","close":2785.0},{"date":"2026-10-21","close":2815.0},{"date":"2026-10-22","close":2785.0},{"date":"2026-10-23","close":2750.0}],"chart_data":[{"date":"2024-10-23","open":2951,"high":3158,"low":2910,"close":2978,"volume":517917,"rsi_14":54.84,"sma_20":3351.25,"sma_60":3268.42,"sma_120":3636.79},{"date":"2024-10-24","open":2933,"high":2991,"low":2928,"close":2969,"volume":101344,"rsi_14":26.41,"sma_20":3365.0,"sma_60":3264.5,"sma_120":3628.92},{"date":"2024-10-25","open":2973,"high":2982,"low":2915,"close":2942,"volume":89149,"rsi_14":31.12,"sma_20":3376.25,"sma_60":3260.33,"sma_120":3622.5},{"date":"2024-10-28","open":2901,"high":2960,"low":2888,"close":2951,"volume":67897,"rsi_14":27.81,"sma_20":3387.0,"sma_60":3257.25,"sma_120":3615.67},{"date":"2024-10-29","open":2951,"high":2960,"low":2910,"close":2937,"volume":45193,"rsi_14":30.23,"sma_20":3393.25,"sma_60":3254.5,"sma_120":3608.71},{"date":"2024-10-30","open":2924,"high":2951,"low":2897,"close":2901,"volume":54480,"rsi_14":33.55,"sma_20":3397.75,"sma_60":3250.5,"sma_120":3599.12},{"date":"2024-10-31","open":2892,"high":2946,"low":2861,"close":2942,"volume":69275,"rsi_14":40.4,"sma_20":3404.75,"sma_60":3248.67,"sma_120":3589.88},{"date":"2024-11-01","open":2924,"high":2933,"low":2879,"close":2879,"volume":54454,"rsi_14":38.61,"sma_20":3372.5,"sma_60":3245.75,"sma_120":3575.88},{"date":"2024-11-04","open":2879,"high":2955,"low":2851,"close":2919,"volume":40317,"rsi_14":34.46,"sma_20":3352.75,"sma_60":3241.33,"sma_120":3562.04},{"date":"2024-11-05","open":2933,"high":2969,"low":2915,"close":2933,"volume":28667,"rsi_14":43.2,"sma_20":3331.0,"sma_60":3239.33,"sma_120":3550.04},{"date":"2024-11-06","open":2955,"high":2964,"low":2897,"close":2937,"volume":52539,"rsi_14":31.73,"sma_20":3314.0,"sma_60":3242.67,"sma_120":3538.5},{"date":"2024-11-07","open":2897,"high":2969,"low":2897,"close":2960,"volume":39045,"rsi_14":38.78,"sma_20":3304.5,"sma_60":3243.58,"sma_120":3528.12},{"date":"2024-11-08","open":2973,"high":3018,"low":2951,"close":3018,"volume":114594,"rsi_14":48.11,"sma_20":3301.5,"sma_60":3244.92,"sma_120":3516.25},{"date":"2024-11-11","open":3014,"high":3014,"low":2861,"close":2874,"volume":153871,"rsi_14":43.97,"sma_20":3292.25,"sma_60":3244.67,"sma_120":3504.21},{"date":"2024-11-12","open":2865,"high":2870,"low":2766,"close":2770,"volume":114102,"rsi_14":32.31,"sma_20":3272.5,"sma_60":3240.83,"sma_120":3491.08},{"date":"2024-11-13","open":2743,"high":2779,"low":2689,"close":2703,"volume":121390,"rsi_14":29.37,"sma_20":3255.5,"sma_60":3235.33,"sma_120":3480.12},{"date":"2024-11-14","open":2685,"high":2730,"low":2657,"close":2707,"volume":149846,"rsi_14":31.16,"sma_20":3233.25,"sma_60":3230.08,"sma_120":3466.5},{"date":"2024-11-15","open":2680,"high":2734,"low":2594,"close":2721,"volume":105986,"rsi_14":31.65,"sma_20":3214.5,"sma_60":3224.5,"sma_120":3452.38},{"date":"2024-11-18","open":2797,"high":2842,"low":2721,"close":2788,"volume":132997,"rsi_14":39.07,"sma_20":3200.75,"sma_60":3220.08,"sma_120":3440.0},{"date":"2024-11-19","open":2739,"high":2793,"low":2739,"close":2775,"volume":51944,"rsi_14":40.41,"sma_20":3191.75,"sma_60":3216.58,"sma_120":3430.88},{"date":"2024-11-20","open":2775,"high":2788,"low":2748,"close":2775,"volume":45953,"rsi_14":36.5,"sma_20":3180.5,"sma_60":3212.25,"sma_120":3421.5},{"date":"2024-11-21","open":2779,"high":2806,"low":2739,"close":2761,"volume":40838,"rsi_14":39.68,"sma_20":3169.0,"sma_60":3208.0,"sma_120":3412.17},{"date":"2024-11-22","open":2739,"high":2784,"low":2739,"close":2770,"volume":40915,"rsi_14":36.13,"sma_20":3159.5,"sma_60":3204.5,"sma_120":3403.46},{"date":"2024-11-25","open":2743,"high":2797,"low":2734,"close":2784,"volume":54733,"rsi_14":36.13,"sma_20":3150.25,"sma_60":3201.42,"sma_120":3395.33},{"date":"2024-11-26","open":2793,"high":2851,"low":2757,"close":2770,"volume":128920,"rsi_14":34.71,"sma_20":3141.0,"sma_60":3199.75,"sma_120":3386.54},{"date":"2024-11-27","open":2770,"high":2788,"low":2752,"close":2761,"volume":29033,"rsi_14":31.36,"sma_20":3133.25,"sma_60":3197.42,"sma_120":3378.79},{"date":"2024-11-28","open":2761,"high":2797,"low":2752,"close":2775,"volume":34196,"rsi_14":25.0,"sma_20":3124.0,"sma_60":3195.42,"sma_120":3370.75},{"date":"2024-11-29","open":2775,"high":2775,"low":2698,"close":2716,"volume":64042,"rsi_14":30.34,"sma_20":3115.0,"sma_60":3192.83,"sma_120":3362.25},{"date":"2024-12-02","open":2716,"high":2730,"low":2653,"close":2657,"volume":60817,"rsi_14":34.18,"sma_20":3100.5,"sma_60":3188.83,"sma_120":3353.5},{"date":"2024-12-03","open":2653,"high":2888,"low":2635,"close":2707,"volume":285342,"rsi_14":50.67,"sma_20":3088.0,"sma_60":3185.67,"sma_120":3345.75},{"date":"2024-12-04","open":2671,"high":2752,"low":2626,"close":2698,"volume":122350,"rsi_14":48.68,"sma_20":3074.75,"sma_60":3182.25,"sma_120":3337.62},{"date":"2024-12-05","open":2689,"high":2703,"low":2648,"close":2657,"volume":96273,"rsi_14":41.46,"sma_20":3058.0,"sma_60":3180.17,"sma_120":3329.58},{"date":"2024-12-06","open":2657,"high":2671,"low":2486,"close":2576,"volume":256040,"rsi_14":22.35,"sma_20":3033.5,"sma_60":3177.42,"sma_120":3320.71},{"date":"2024-12-09","open":2576,"high":2576,"low":2324,"close":2378,"volume":291667,"rsi_14":15.08,"sma_20":3006.0,"sma_60":3172.17,"sma_120":3309.88},{"date":"2024-12-10","open":2342,"high":2626,"low":2342,"close":2567,"volume":160509,"rsi_14":36.31,"sma_20":2994.75,"sma_60":3169.92,"sma_120":3301.5},{"date":"2024-12-11","open":2527,"high":2707,"low":2527,"close":2703,"volume":118023,"rsi_14":46.67,"sma_20":2994.75,"sma_60":3170.42,"sma_120":3294.83},{"date":"2024-12-12","open":2680,"high":2721,"low":2676,"close":2703,"volume":39748,"rsi_14":46.11,"sma_20":2994.5,"sma_60":3171.92,"sma_120":3288.08},{"date":"2024-12-13","open":2716,"high":2734,"low":2689,"close":2730,"volume":47341,"rsi_14":46.94,"sma_20":2995.0,"sma_60":3171.83,"sma_120":3281.67},{"date":"2024-12-16","open":2721,"high":2775,"low":2721,"close":2766,"volume":45556,"rsi_14":49.75,"sma_20":2993.75,"sma_60":3172.75,"sma_120":3275.71},{"date":"2024-12-17","open":2739,"high":2775,"low":2725,"close":2743,"volume":30900,"rsi_14":49.02,"sma_20":2992.0,"sma_60":3173.58,"sma_120":3269.88},{"date":"2024-12-18","open":2743,"high":2766,"low":2734,"close":2761,"volume":57558,"rsi_14":49.27,"sma_20":2991.25,"sma_60":3174.33,"sma_120":3264.79},{"date":"2024-12-19","open":2757,"high":2757,"low":2644,"close":2721,"volume":54227,"rsi_14":50.25,"sma_20":2989.0,"sma_60":3174.33,"sma_120":3259.08},{"date":"2024-12-20","open":2716,"high":2734,"low":2671,"close":2698,"volume":59987,"rsi_14":52.33,"sma_20":2985.0,"sma_60":3173.58,"sma_120":3253.0},{"date":"2024-12-23","open":2698,"high":2815,"low":2689,"close":2761,"volume":95017,"rsi_14":53.06,"sma_20":2983.75,"sma_60":3173.67,"sma_120":3247.25},{"date":"2024-12-24","open":2766,"high":2797,"low":2752,"close":2770,"volume":86231,"rsi_14":54.08,"sma_20":2983.75,"sma_60":3172.67,"sma_120":3242.08},{"date":"2024-12-26","open":2775,"high":2797,"low":2766,"close":2797,"volume":71626,"rsi_14":58.03,"sma_20":2985.75,"sma_60":3172.25,"sma_120":3237.21},{"date":"2024-12-27","open":2854,"high":2925,"low":2812,"close":2854,"volume":83566,"rsi_14":58.03,"sma_20":2982.5,"sma_60":3170.42,"sma_120":3232.58},{"date":"2024-12-30","open":2854,"high":2887,"low":2831,"close":2859,"volume":21620,"rsi_14":75.33,"sma_20":2982.75,"sma_60":3156.75,"sma_120":3228.08},{"date":"2025-01-02","open":2835,"high":2873,"low":2816,"close":2859,"volume":39023,"rsi_14":65.74,"sma_20":2986.25,"sma_60":3146.5,"sma_120":3223.75},{"date":"2025-01-03","open":2854,"high":2873,"low":2821,"close":2864,"volume":26753,"rsi_14":53.16,"sma_20":2987.25,"sma_60":3135.42,"sma_120":3219.5},{"date":"2025-01-06","open":2864,"high":2878,"low":2821,"close":2878,"volume":34172,"rsi_14":54.88,"sma_20":2989.5,"sma_60":3126.08,"sma_120":3215.04},{"date":"2025-01-07","open":2840,"high":2883,"low":2840,"close":2859,"volume":21970,"rsi_14":48.75,"sma_20":2993.0,"sma_60":3118.5,"sma_120":3210.42},{"date":"2025-01-08","open":2878,"high":2878,"low":2835,"close":2868,"volume":43422,"rsi_14":44.59,"sma_20":3001.5,"sma_60":3112.17,"sma_120":3205.46},{"date":"2025-01-09","open":2859,"high":2868,"low":2821,"close":2864,"volume":37222,"rsi_14":47.14,"sma_20":3020.75,"sma_60":3106.33,"sma_120":3200.62},{"date":"2025-01-10","open":2864,"high":2897,"low":2849,"close":2868,"volume":28627,"rsi_14":44.78,"sma_20":3029.75,"sma_60":3099.0,"sma_120":3196.17},{"date":"2025-01-13","open":2864,"high":2883,"low":2840,"close":2873,"volume":36318,"rsi_14":52.54,"sma_20":3031.5,"sma_60":3093.92,"sma_120":3191.75},{"date":"2025-01-14","open":2873,"high":2892,"low":2840,"close":2878,"volume":60767,"rsi_14":58.18,"sma_20":3033.5,"sma_60":3087.08,"sma_120":3187.38},{"date":"2025-01-15","open":2878,"high":2916,"low":2868,"close":2887,"volume":59007,"rsi_14":46.51,"sma_20":3034.5,"sma_60":3081.33,"sma_120":3182.38},{"date":"2025-01-16","open":2864,"high":2883,"low":2859,"close":2868,"volume":24288,"rsi_14":40.0,"sma_20":3032.5,"sma_60":3075.67,"sma_120":3177.21},{"date":"2025-01-17","open":2864,"high":2911,"low":2864,"close":2883,"volume":42558,"rsi_14":35.71,"sma_20":3032.5,"sma_60":3072.08,"sma_120":3172.38},{"date":"2025-01-20","open":2845,"high":2892,"low":2840,"close":2873,"volume":38026,"rsi_14":57.69,"sma_20":3031.0,"sma_60":3067.58,"sma_120":3168.0},{"date":"2025-01-21","open":2873,"high":2873,"low":2826,"close":2854,"volume":31843,"rsi_14":48.28,"sma_20":3030.75,"sma_60":3062.92,"sma_120":3163.71},{"date":"2025-01-22","open":2845,"high":2878,"low":2840,"close":2864,"volume":19376,"rsi_14":51.61,"sma_20":3032.25,"sma_60":3058.92,"sma_120":3159.62},{"date":"2025-01-23","open":2883,"high":2883,"low":2831,"close":2845,"volume":43417,"rsi_14":44.12,"sma_20":3029.25,"sma_60":3054.42,"sma_120":3155.83},{"date":"2025-01-24","open":2849,"high":2849,"low":2831,"close":2849,"volume":10074,"rsi_14":40.62,"sma_20":3026.0,"sma_60":3050.25,"sma_120":3152.38},{"date":"2025-01-31","open":2849,"high":2849,"low":2797,"close":2831,"volume":35976,"rsi_14":40.62,"sma_20":3020.25,"sma_60":3046.42,"sma_120":3148.46},{"date":"2025-02-03","open":2854,"high":2854,"low":2755,"close":2797,"volume":56013,"rsi_14":29.73,"sma_20":3017.25,"sma_60":3041.25,"sma_120":3144.96},{"date":"2025-02-04","open":2793,"high":2902,"low":2793,"close":2859,"volume":96436,"rsi_14":48.98,"sma_20":3017.25,"sma_60":3038.33,"sma_120":3142.04},{"date":"2025-02-05","open":2854,"high":2864,"low":2797,"close":2845,"volume":53463,"rsi_14":45.1,"sma_20":3016.5,"sma_60":3034.42,"sma_120":3137.88},{"date":"2025-02-06","open":2854,"high":2854,"low":2831,"close":2840,"volume":32306,"rsi_14":43.14,"sma_20":3015.25,"sma_60":3030.17,"sma_120":3134.75},{"date":"2025-02-07","open":2840,"high":2845,"low":2816,"close":2826,"volume":30327,"rsi_14":39.62,"sma_20":3012.5,"sma_60":3025.58,"sma_120":3134.12},{"date":"2025-02-10","open":2940,"high":3414,"low":2925,"close":2949,"volume":13910623,"rsi_14":58.44,"sma_20":3017.25,"sma_60":3022.75,"sma_120":3133.17},{"date":"2025-02-11","open":2996,"high":3148,"low":2897,"close":3082,"volume":2771351,"rsi_14":72.28,"sma_20":3028.5,"sma_60":3021.17,"sma_120":3133.04},{"date":"2025-02-12","open":3030,"high":3039,"low":2944,"close":2944,"volume":586408,"rsi_14":55.12,"sma_20":3032.75,"sma_60":3019.83,"sma_120":3132.25},{"date":"2025-02-13","open":2911,"high":2963,"low":2897,"close":2925,"volume":323301,"rsi_14":54.26,"sma_20":3035.75,"sma_60":3020.08,"sma_120":3130.46},{"date":"2025-02-14","open":2921,"high":2940,"low":2906,"close":2921,"volume":129439,"rsi_14":55.56,"sma_20":3038.25,"sma_60":3021.5,"sma_120":3128.42},{"date":"2025-02-17","open":2930,"high":3034,"low":2925,"close":3034,"volume":436552,"rsi_14":62.16,"sma_20":3046.5,"sma_60":3024.83,"sma_120":3127.46},{"date":"2025-02-18","open":3053,"high":3063,"low":2978,"close":2996,"volume":584742,"rsi_14":60.53,"sma_20":3052.25,"sma_60":3027.25,"sma_120":3125.88},{"date":"2025-02-19","open":3058,"high":3058,"low":2973,"close":2992,"volume":189876,"rsi_14":59.87,"sma_20":3058.75,"sma_60":3028.33,"sma_120":3124.21},{"date":"2025-02-20","open":2982,"high":3001,"low":2959,"close":2973,"volume":161300,"rsi_14":59.87,"sma_20":3063.5,"sma_60":3029.33,"sma_120":3122.96},{"date":"2025-02-21","open":2982,"high":3044,"low":2973,"close":3011,"volume":205291,"rsi_14":64.71,"sma_20":3070.75,"sma_60":3031.0,"sma_120":3121.62},{"date":"2025-02-24","open":3006,"high":3011,"low":2940,"close":2987,"volume":157615,"rsi_14":59.31,"sma_20":3077.75,"sma_60":3032.5,"sma_120":3120.25},{"date":"2025-02-25","open":3011,"high":3015,"low":2954,"close":2963,"volume":151707,"rsi_14":58.5,"sma_20":3083.0,"sma_60":3033.42,"sma_120":3118.96},{"date":"2025-02-26","open":2978,"high":3006,"low":2944,"close":2982,"volume":97708,"rsi_14":60.0,"sma_20":3090.25,"sma_60":3034.42,"sma_120":3117.92},{"date":"2025-02-27","open":2973,"high":3001,"low":2959,"close":2959,"volume":89114,"rsi_14":59.21,"sma_20":3096.0,"sma_60":3035.25,"sma_120":3117.5},{"date":"2025-02-28","open":2954,"high":2954,"low":2887,"close":2897,"volume":146989,"rsi_14":46.04,"sma_20":3099.5,"sma_60":3035.17,"sma_120":3116.29},{"date":"2025-03-04","open":2873,"high":2911,"low":2778,"close":2892,"volume":122775,"rsi_14":32.14,"sma_20":3104.5,"sma_60":3034.75,"sma_120":3115.08},{"date":"2025-03-05","open":2892,"high":3020,"low":2892,"close":3001,"volume":153309,"rsi_14":55.66,"sma_20":3112.0,"sma_60":3037.33,"sma_120":3115.08},{"date":"2025-03-06","open":3001,"high":3006,"low":2954,"close":2968,"volume":90009,"rsi_14":54.13,"sma_20":3118.5,"sma_60":3040.42,"sma_120":3114.62},{"date":"2025-03-07","open":2954,"high":3053,"low":2940,"close":2982,"volume":304775,"rsi_14":55.86,"sma_20":3126.0,"sma_60":3042.83,"sma_120":3114.25},{"date":"2025-03-10","open":2963,"high":3082,"low":2963,"close":3001,"volume":190550,"rsi_14":46.15,"sma_20":3135.25,"sma_60":3045.75,"sma_120":3114.0},{"date":"2025-03-11","open":2940,"high":3001,"low":2902,"close":3001,"volume":80121,"rsi_14":50.6,"sma_20":3138.0,"sma_60":3049.42,"sma_120":3114.79},{"date":"2025-03-12","open":3034,"high":3077,"low":2987,"close":3034,"volume":302679,"rsi_14":55.06,"sma_20":3135.5,"sma_60":3055.17,"sma_120":3116.29},{"date":"2025-03-13","open":3034,"high":3058,"low":2992,"close":3006,"volume":116848,"rsi_14":53.85,"sma_20":3138.75,"sma_60":3064.08,"sma_120":3118.12},{"date":"2025-03-14","open":2987,"high":3034,"low":2982,"close":3020,"volume":82218,"rsi_14":51.16,"sma_20":3143.75,"sma_60":3069.75,"sma_120":3119.83},{"date":"2025-03-17","open":3001,"high":3039,"low":2992,"close":3011,"volume":57279,"rsi_14":53.01,"sma_20":3148.5,"sma_60":3072.75,"sma_120":3121.58},{"date":"2025-03-18","open":2992,"high":3072,"low":2992,"close":3049,"volume":207146,"rsi_14":60.47,"sma_20":3149.25,"sma_60":3076.42,"sma_120":3124.17},{"date":"2025-03-19","open":3068,"high":3068,"low":3015,"close":3039,"volume":182368,"rsi_14":57.14,"sma_20":3151.5,"sma_60":3079.42,"sma_120":3125.62},{"date":"2025-03-20","open":3053,"high":3177,"low":3020,"close":3020,"volume":325098,"rsi_14":57.83,"sma_20":3153.0,"sma_60":3081.42,"sma_120":3127.08},{"date":"2025-03-21","open":3039,"high":3063,"low":2982,"close":3039,"volume":166130,"rsi_14":70.27,"sma_20":3156.5,"sma_60":3084.17,"sma_120":3128.88},{"date":"2025-03-24","open":3015,"high":3034,"low":2996,"close":3011,"volume":91564,"rsi_14":65.82,"sma_20":3156.5,"sma_60":3086.08,"sma_120":3130.21},{"date":"2025-03-25","open":3020,"high":3063,"low":2944,"close":2968,"volume":125386,"rsi_14":44.62,"sma_20":3155.5,"sma_60":3088.0,"sma_120":3131.17},{"date":"2025-03-26","open":2940,"high":3053,"low":2940,"close":2992,"volume":142970,"rsi_14":53.97,"sma_20":3157.0,"sma_60":3090.75,"sma_120":3132.17},{"date":"2025-03-27","open":2982,"high":3020,"low":2944,"close":2949,"volume":70227,"rsi_14":44.93,"sma_20":3155.25,"sma_60":3091.58,"sma_120":3132.62},{"date":"2025-03-28","open":2944,"high":2944,"low":2849,"close":2873,"volume":152853,"rsi_14":33.33,"sma_20":3150.75,"sma_60":3090.92,"sma_120":3131.79},{"date":"2025-03-31","open":2845,"high":2873,"low":2797,"close":2802,"volume":114850,"rsi_14":28.12,"sma_20":3145.75,"sma_60":3088.5,"sma_120":3130.38},{"date":"2025-04-01","open":2783,"high":2892,"low":2783,"close":2878,"volume":48993,"rsi_14":34.29,"sma_20":3145.0,"sma_60":3088.92,"sma_120":3129.67},{"date":"2025-04-02","open":2897,"high":2897,"low":2835,"close":2864,"volume":31641,"rsi_14":35.29,"sma_20":3137.75,"sma_60":3089.0,"sma_120":3122.88},{"date":"2025-04-03","open":2835,"high":2887,"low":2826,"close":2878,"volume":34369,"rsi_14":35.29,"sma_20":3133.0,"sma_60":3089.33,"sma_120":3117.92},{"date":"2025-04-04","open":2826,"high":2897,"low":2826,"close":2883,"volume":53665,"rsi_14":36.63,"sma_20":3127.75,"sma_60":3089.67,"sma_120":3112.54},{"date":"2025-04-07","open":2849,"high":2854,"low":2774,"close":2774,"volume":77261,"rsi_14":25.0,"sma_20":3115.75,"sma_60":3087.83,"sma_120":3106.96},{"date":"2025-04-08","open":2783,"high":2831,"low":2769,"close":2778,"volume":60065,"rsi_14":26.09,"sma_20":3104.0,"sma_60":3086.42,"sma_120":3102.46},{"date":"2025-04-09","open":2769,"high":2802,"low":2726,"close":2764,"volume":84948,"rsi_14":26.32,"sma_20":3089.75,"sma_60":3084.58,"sma_120":3098.38},{"date":"2025-04-10","open":2783,"high":2897,"low":2783,"close":2864,"volume":92887,"rsi_14":35.88,"sma_20":3082.25,"sma_60":3084.58,"sma_120":3095.46},{"date":"2025-04-11","open":2840,"high":2902,"low":2826,"close":2883,"volume":60857,"rsi_14":39.53,"sma_20":3075.0,"sma_60":3084.83,"sma_120":3091.92},{"date":"2025-04-14","open":2883,"high":2954,"low":2873,"close":2944,"volume":40735,"rsi_14":48.12,"sma_20":3071.5,"sma_60":3086.08,"sma_120":3090.0},{"date":"2025-04-15","open":2925,"high":2982,"low":2925,"close":2982,"volume":66498,"rsi_14":49.26,"sma_20":3068.0,"sma_60":3087.92,"sma_120":3087.5},{"date":"2025-04-16","open":2949,"high":2982,"low":2949,"close":2963,"volume":46662,"rsi_14":51.15,"sma_20":3064.0,"sma_60":3089.25,"sma_120":3085.29},{"date":"2025-04-17","open":2963,"high":2978,"low":2954,"close":2968,"volume":27969,"rsi_14":58.62,"sma_20":3061.25,"sma_60":3091.0,"sma_120":3083.33},{"date":"2025-04-18","open":2968,"high":2982,"low":2940,"close":2982,"volume":46200,"rsi_14":68.27,"sma_20":3058.25,"sma_60":3092.75,"sma_120":3082.42},{"date":"2025-04-21","open":2982,"high":2982,"low":2921,"close":2935,"volume":61527,"rsi_14":56.12,"sma_20":3054.25,"sma_60":3093.83,"sma_120":3080.71},{"date":"2025-04-22","open":2906,"high":2935,"low":2902,"close":2925,"volume":39328,"rsi_14":56.7,"sma_20":3052.0,"sma_60":3095.08,"sma_120":3079.0},{"date":"2025-04-23","open":2925,"high":2963,"low":2921,"close":2949,"volume":36630,"rsi_14":57.58,"sma_20":3049.75,"sma_60":3096.58,"sma_120":3077.75},{"date":"2025-04-24","open":2949,"high":2959,"low":2925,"close":2935,"volume":39512,"rsi_14":55.45,"sma_20":3049.0,"sma_60":3098.17,"sma_120":3076.29},{"date":"2025-04-25","open":2925,"high":2963,"low":2925,"close":2935,"volume":47788,"rsi_14":71.79,"sma_20":3052.25,"sma_60":3099.67,"sma_120":3074.96},{"date":"2025-04-28","open":2954,"high":2959,"low":2911,"close":2925,"volume":61367,"rsi_14":69.62,"sma_20":3058.75,"sma_60":3101.33,"sma_120":3073.88},{"date":"2025-04-29","open":2925,"high":2930,"low":2911,"close":2911,"volume":30370,"rsi_14":69.62,"sma_20":3060.5,"sma_60":3103.33,"sma_120":3072.29},{"date":"2025-04-30","open":2935,"high":2959,"low":2845,"close":2925,"volume":98811,"rsi_14":60.66,"sma_20":3063.75,"sma_60":3104.5,"sma_120":3071.42},{"date":"2025-05-02","open":2911,"high":2959,"low":2911,"close":2925,"volume":61320,"rsi_14":57.89,"sma_20":3066.25,"sma_60":3105.92,"sma_120":3070.17},{"date":"2025-05-07","open":2925,"high":2930,"low":2883,"close":2906,"volume":30073,"rsi_14":41.67,"sma_20":3067.5,"sma_60":3107.08,"sma_120":3068.62},{"date":"2025-05-08","open":2887,"high":2911,"low":2873,"close":2878,"volume":28136,"rsi_14":26.09,"sma_20":3073.0,"sma_60":3108.0,"sma_120":3066.79},{"date":"2025-05-09","open":2897,"high":2897,"low":2845,"close":2849,"volume":35774,"rsi_14":25.0,"sma_20":3076.75,"sma_60":3106.25,"sma_120":3064.5},{"date":"2025-05-12","open":2849,"high":2902,"low":2849,"close":2902,"volume":40682,"rsi_14":37.93,"sma_20":3084.0,"sma_60":3103.08,"sma_120":3062.12},{"date":"2025-05-13","open":2883,"high":2911,"low":2883,"close":2897,"volume":31116,"rsi_14":33.93,"sma_20":3085.75,"sma_60":3102.25,"sma_120":3061.04},{"date":"2025-05-14","open":2887,"high":2897,"low":2849,"close":2883,"volume":42016,"rsi_14":38.78,"sma_20":3085.75,"sma_60":3101.5,"sma_120":3060.79},{"date":"2025-05-15","open":2897,"high":2921,"low":2849,"close":2892,"volume":56417,"rsi_14":42.86,"sma_20":3083.0,"sma_60":3101.0,"sma_120":3061.25},{"date":"2025-05-16","open":2883,"high":2883,"low":2854,"close":2864,"volume":51199,"rsi_14":32.0,"sma_20":3076.75,"sma_60":3098.0,"sma_120":3061.42},{"date":"2025-05-19","open":2873,"high":2873,"low":2835,"close":2835,"volume":37051,"rsi_14":30.19,"sma_20":3070.0,"sma_60":3095.17,"sma_120":3061.21},{"date":"2025-05-20","open":2831,"high":2864,"low":2831,"close":2854,"volume":29423,"rsi_14":35.09,"sma_20":3064.0,"sma_60":3092.75,"sma_120":3060.54},{"date":"2025-05-21","open":2849,"high":2878,"low":2840,"close":2849,"volume":22772,"rsi_14":35.71,"sma_20":3057.0,"sma_60":3090.58,"sma_120":3059.96},{"date":"2025-05-22","open":2845,"high":2854,"low":2835,"close":2845,"volume":38597,"rsi_14":37.04,"sma_20":3052.25,"sma_60":3087.67,"sma_120":3059.33},{"date":"2025-05-23","open":2845,"high":2854,"low":2826,"close":2849,"volume":29865,"rsi_14":34.62,"sma_20":3048.25,"sma_60":3085.25,"sma_120":3058.88},{"date":"2025-05-26","open":2797,"high":2864,"low":2797,"close":2849,"volume":26076,"rsi_14":34.62,"sma_20":3043.0,"sma_60":3083.25,"sma_120":3058.33},{"date":"2025-05-27","open":2821,"high":2849,"low":2807,"close":2812,"volume":42729,"rsi_14":32.14,"sma_20":3036.5,"sma_60":3080.25,"sma_120":3057.33},{"date":"2025-05-28","open":2816,"high":2845,"low":2816,"close":2826,"volume":26997,"rsi_14":39.62,"sma_20":3030.75,"sma_60":3077.92,"sma_120":3056.58},{"date":"2025-05-29","open":2831,"high":2854,"low":2831,"close":2854,"volume":11591,"rsi_14":50.94,"sma_20":3027.0,"sma_60":3077.17,"sma_120":3056.17},{"date":"2025-05-30","open":2854,"high":2859,"low":2831,"close":2849,"volume":12381,"rsi_14":37.21,"sma_20":3023.75,"sma_60":3076.42,"sma_120":3055.58},{"date":"2025-06-02","open":2854,"high":2868,"low":2816,"close":2831,"volume":23266,"rsi_14":34.78,"sma_20":3018.75,"sma_60":3073.42,"sma_120":3055.38},{"date":"2025-06-04","open":2835,"high":2864,"low":2835,"close":2859,"volume":25706,"rsi_14":44.9,"sma_20":3015.25,"sma_60":3071.5,"sma_120":3055.96},{"date":"2025-06-05","open":2859,"high":2897,"low":2849,"close":2897,"volume":72923,"rsi_14":50.91,"sma_20":3014.75,"sma_60":3070.0,"sma_120":3056.42},{"date":"2025-06-09","open":2873,"high":2916,"low":2873,"close":2906,"volume":50985,"rsi_14":58.82,"sma_20":3016.25,"sma_60":3068.33,"sma_120":3057.04},{"date":"2025-06-10","open":2906,"high":2935,"low":2897,"close":2921,"volume":57306,"rsi_14":68.75,"sma_20":3020.0,"sma_60":3066.92,"sma_120":3058.17},{"date":"2025-06-11","open":2916,"high":2940,"low":2916,"close":2940,"volume":56569,"rsi_14":68.75,"sma_20":3022.0,"sma_60":3065.25,"sma_120":3060.21},{"date":"2025-06-12","open":2925,"high":2949,"low":2925,"close":2940,"volume":51540,"rsi_14":70.21,"sma_20":3024.25,"sma_60":3064.08,"sma_120":3064.08},{"date":"2025-06-13","open":2940,"high":2944,"low":2883,"close":2911,"volume":48201,"rsi_14":63.46,"sma_20":3025.75,"sma_60":3062.17,"sma_120":3065.96},{"date":"2025-06-16","open":2911,"high":2911,"low":2873,"close":2902,"volume":43919,"rsi_14":60.38,"sma_20":3026.25,"sma_60":3060.25,"sma_120":3066.5},{"date":"2025-06-17","open":2878,"high":2911,"low":2868,"close":2873,"volume":55178,"rsi_14":54.24,"sma_20":3026.75,"sma_60":3057.17,"sma_120":3066.79},{"date":"2025-06-18","open":2873,"high":2897,"low":2864,"close":2887,"volume":17505,"rsi_14":64.81,"sma_20":3029.5,"sma_60":3054.5,"sma_120":3066.96},{"date":"2025-06-19","open":2887,"high":2897,"low":2864,"close":2897,"volume":21386,"rsi_14":64.15,"sma_20":3031.75,"sma_60":3052.33,"sma_120":3066.88},{"date":"2025-06-20","open":2897,"high":2921,"low":2887,"close":2921,"volume":35524,"rsi_14":63.46,"sma_20":3035.5,"sma_60":3050.25,"sma_120":3067.21},{"date":"2025-06-23","open":2902,"high":2902,"low":2883,"close":2897,"volume":35498,"rsi_14":58.93,"sma_20":3038.25,"sma_60":3048.25,"sma_120":3067.17},{"date":"2025-06-24","open":2897,"high":2925,"low":2897,"close":2925,"volume":54567,"rsi_14":67.24,"sma_20":3042.25,"sma_60":3047.5,"sma_120":3067.75},{"date":"2025-06-25","open":2925,"high":2935,"low":2911,"close":2916,"volume":68937,"rsi_14":61.11,"sma_20":3045.75,"sma_60":3046.17,"sma_120":3068.46},{"date":"2025-06-26","open":2906,"high":2921,"low":2878,"close":2892,"volume":54421,"rsi_14":49.02,"sma_20":3050.0,"sma_60":3045.17,"sma_120":3068.38},{"date":"2025-06-27","open":2902,"high":2902,"low":2868,"close":2873,"volume":17456,"rsi_14":43.4,"sma_20":3052.5,"sma_60":3045.17,"sma_120":3068.04},{"date":"2025-06-30","open":2873,"high":2897,"low":2864,"close":2883,"volume":20644,"rsi_14":42.31,"sma_20":3054.0,"sma_60":3046.58,"sma_120":3067.54},{"date":"2025-07-01","open":2883,"high":2921,"low":2878,"close":2897,"volume":25828,"rsi_14":41.18,"sma_20":3056.5,"sma_60":3046.92,"sma_120":3067.92},{"date":"2025-07-02","open":2883,"high":2902,"low":2859,"close":2892,"volume":44200,"rsi_14":40.38,"sma_20":3059.75,"sma_60":3047.42,"sma_120":3068.21},{"date":"2025-07-03","open":2892,"high":2911,"low":2887,"close":2897,"volume":23884,"rsi_14":46.81,"sma_20":3061.75,"sma_60":3047.75,"sma_120":3068.54},{"date":"2025-07-04","open":2883,"high":2906,"low":2883,"close":2906,"volume":33528,"rsi_14":51.06,"sma_20":3062.25,"sma_60":3048.17,"sma_120":3068.92},{"date":"2025-07-07","open":2906,"high":2916,"low":2878,"close":2906,"volume":34446,"rsi_14":58.54,"sma_20":3062.25,"sma_60":3050.5,"sma_120":3069.17},{"date":"2025-07-08","open":2921,"high":2921,"low":2883,"close":2906,"volume":16816,"rsi_14":55.26,"sma_20":3061.5,"sma_60":3052.75,"sma_120":3069.58},{"date":"2025-07-09","open":2921,"high":2944,"low":2892,"close":2935,"volume":79029,"rsi_14":59.52,"sma_20":3061.25,"sma_60":3055.75,"sma_120":3070.17},{"date":"2025-07-10","open":2921,"high":2935,"low":2897,"close":2921,"volume":57995,"rsi_14":50.0,"sma_20":3060.25,"sma_60":3056.75,"sma_120":3070.67},{"date":"2025-07-11","open":2902,"high":2930,"low":2897,"close":2911,"volume":44829,"rsi_14":54.05,"sma_20":3060.25,"sma_60":3057.25,"sma_120":3071.04},{"date":"2025-07-14","open":2911,"high":2911,"low":2892,"close":2902,"volume":24179,"rsi_14":42.42,"sma_20":3060.25,"sma_60":3056.5,"sma_120":3071.29},{"date":"2025-07-15","open":2902,"high":2930,"low":2873,"close":2930,"volume":69551,"rsi_14":54.05,"sma_20":3063.25,"sma_60":3055.58,"sma_120":3071.75},{"date":"2025-07-16","open":2906,"high":2930,"low":2906,"close":2925,"volume":45174,"rsi_14":60.61,"sma_20":3065.25,"sma_60":3054.92,"sma_120":3072.08},{"date":"2025-07-17","open":2925,"high":2940,"low":2902,"close":2925,"volume":67774,"rsi_14":68.97,"sma_20":3066.75,"sma_60":3054.17,"sma_120":3072.58},{"date":"2025-07-18","open":2925,"high":2996,"low":2921,"close":2978,"volume":199499,"rsi_14":76.32,"sma_20":3069.75,"sma_60":3054.08,"sma_120":3073.42},{"date":"2025-07-21","open":2996,"high":3001,"low":2968,"close":2992,"volume":104710,"rsi_14":76.32,"sma_20":3074.75,"sma_60":3055.08,"sma_120":3074.46},{"date":"2025-07-22","open":2987,"high":3049,"low":2959,"close":3006,"volume":143956,"rsi_14":80.0,"sma_20":3079.0,"sma_60":3056.5,"sma_120":3075.79},{"date":"2025-07-23","open":3011,"high":3011,"low":2963,"close":2996,"volume":40085,"rsi_14":75.61,"sma_20":3083.25,"sma_60":3057.33,"sma_120":3076.96},{"date":"2025-07-24","open":2996,"high":2996,"low":2959,"close":2987,"volume":78076,"rsi_14":70.73,"sma_20":3088.25,"sma_60":3058.25,"sma_120":3078.21},{"date":"2025-07-25","open":2987,"high":2992,"low":2959,"close":2959,"volume":21903,"rsi_14":61.7,"sma_20":3092.75,"sma_60":3058.67,"sma_120":3079.17},{"date":"2025-07-28","open":2959,"high":3087,"low":2949,"close":2973,"volume":215318,"rsi_14":64.0,"sma_20":3097.5,"sma_60":3059.5,"sma_120":3080.42},{"date":"2025-07-29","open":2996,"high":2996,"low":2906,"close":2987,"volume":57007,"rsi_14":61.7,"sma_20":3102.25,"sma_60":3060.83,"sma_120":3082.08},{"date":"2025-07-30","open":2987,"high":2987,"low":2959,"close":2963,"volume":31627,"rsi_14":59.18,"sma_20":3106.0,"sma_60":3061.5,"sma_120":3083.0},{"date":"2025-07-31","open":2963,"high":2978,"low":2925,"close":2954,"volume":54301,"rsi_14":59.18,"sma_20":3109.0,"sma_60":3062.0,"sma_120":3083.96},{"date":"2025-08-01","open":2954,"high":2954,"low":2854,"close":2854,"volume":60350,"rsi_14":42.65,"sma_20":3106.25,"sma_60":3061.08,"sma_120":3084.08},{"date":"2025-08-04","open":2845,"high":2883,"low":2812,"close":2868,"volume":81108,"rsi_14":40.0,"sma_20":3104.25,"sma_60":3060.92,"sma_120":3084.46},{"date":"2025-08-05","open":2845,"high":2892,"low":2845,"close":2873,"volume":30069,"rsi_14":41.54,"sma_20":3102.5,"sma_60":3061.33,"sma_120":3083.79},{"date":"2025-08-06","open":2864,"high":2887,"low":2845,"close":2887,"volume":19145,"rsi_14":44.12,"sma_20":3100.0,"sma_60":3061.08,"sma_120":3082.08},{"date":"2025-08-07","open":2887,"high":2897,"low":2845,"close":2887,"volume":29339,"rsi_14":33.33,"sma_20":3098.25,"sma_60":3060.92,"sma_120":3081.58},{"date":"2025-08-08","open":2887,"high":2902,"low":2873,"close":2883,"volume":21948,"rsi_14":29.09,"sma_20":3096.75,"sma_60":3060.92,"sma_120":3081.21},{"date":"2025-08-11","open":2873,"high":2897,"low":2868,"close":2892,"volume":22750,"rsi_14":27.78,"sma_20":3096.25,"sma_60":3060.92,"sma_120":3080.96},{"date":"2025-08-12","open":2902,"high":2906,"low":2883,"close":2906,"volume":28973,"rsi_14":32.73,"sma_20":3095.0,"sma_60":3061.67,"sma_120":3079.83},{"date":"2025-08-13","open":2902,"high":2906,"low":2883,"close":2906,"volume":22330,"rsi_14":33.96,"sma_20":3094.0,"sma_60":3062.92,"sma_120":3079.04},{"date":"2025-08-14","open":2906,"high":2906,"low":2883,"close":2902,"volume":22284,"rsi_14":37.5,"sma_20":3092.75,"sma_60":3063.75,"sma_120":3078.25},{"date":"2025-08-18","open":2854,"high":2873,"low":2831,"close":2831,"volume":85166,"rsi_14":25.0,"sma_20":3085.0,"sma_60":3063.42,"sma_120":3077.0},{"date":"2025-08-19","open":2826,"high":2849,"low":2816,"close":2845,"volume":35843,"rsi_14":25.0,"sma_20":3077.25,"sma_60":3063.42,"sma_120":3075.54},{"date":"2025-08-20","open":2831,"high":2831,"low":2750,"close":2807,"volume":35271,"rsi_14":23.81,"sma_20":3066.75,"sma_60":3062.67,"sma_120":3073.96},{"date":"2025-08-21","open":2793,"high":2812,"low":2783,"close":2802,"volume":27313,"rsi_14":24.19,"sma_20":3056.5,"sma_60":3061.83,"sma_120":3072.54},{"date":"2025-08-22","open":2802,"high":2816,"low":2783,"close":2812,"volume":29654,"rsi_14":39.53,"sma_20":3047.25,"sma_60":3061.83,"sma_120":3071.04},{"date":"2025-08-25","open":2812,"high":2821,"low":2788,"close":2812,"volume":24623,"rsi_14":35.0,"sma_20":3039.5,"sma_60":3061.58,"sma_120":3069.75},{"date":"2025-08-26","open":2802,"high":2807,"low":2783,"close":2802,"volume":22807,"rsi_14":31.71,"sma_20":3030.5,"sma_60":3060.67,"sma_120":3068.92},{"date":"2025-08-27","open":2807,"high":2807,"low":2759,"close":2778,"volume":48124,"rsi_14":23.26,"sma_20":3019.5,"sma_60":3059.42,"sma_120":3067.92},{"date":"2025-08-28","open":2778,"high":2793,"low":2750,"close":2793,"volume":58589,"rsi_14":28.26,"sma_20":3010.5,"sma_60":3058.75,"sma_120":3066.08},{"date":"2025-08-29","open":2788,"high":2788,"low":2750,"close":2774,"volume":46666,"rsi_14":26.53,"sma_20":3001.0,"sma_60":3057.25,"sma_120":3064.38},{"date":"2025-09-01","open":2769,"high":2769,"low":2693,"close":2721,"volume":79831,"rsi_14":18.97,"sma_20":2994.0,"sma_60":3054.17,"sma_120":3062.08},{"date":"2025-09-02","open":2717,"high":2736,"low":2655,"close":2736,"volume":88441,"rsi_14":18.97,"sma_20":2987.0,"sma_60":3051.17,"sma_120":3059.75},{"date":"2025-09-03","open":2726,"high":2736,"low":2703,"close":2736,"volume":15811,"rsi_14":18.97,"sma_20":2979.75,"sma_60":3047.92,"sma_120":3057.42},{"date":"2025-09-04","open":2736,"high":2778,"low":2726,"close":2778,"volume":30681,"rsi_14":30.3,"sma_20":2974.0,"sma_60":3045.08,"sma_120":3055.17},{"date":"2025-09-05","open":2783,"high":2783,"low":2755,"close":2769,"volume":19827,"rsi_14":37.74,"sma_20":2967.75,"sma_60":3042.08,"sma_120":3053.08},{"date":"2025-09-08","open":2750,"high":2774,"low":2745,"close":2769,"volume":13621,"rsi_14":34.0,"sma_20":2961.75,"sma_60":3039.58,"sma_120":3050.88},{"date":"2025-09-09","open":2769,"high":2783,"low":2755,"close":2778,"volume":44338,"rsi_14":43.18,"sma_20":2955.75,"sma_60":3037.42,"sma_120":3048.83},{"date":"2025-09-10","open":2778,"high":2788,"low":2745,"close":2778,"volume":50843,"rsi_14":44.19,"sma_20":2949.0,"sma_60":3035.75,"sma_120":3046.46},{"date":"2025-09-11","open":2759,"high":2783,"low":2745,"close":2764,"volume":28213,"rsi_14":38.64,"sma_20":2941.5,"sma_60":3033.58,"sma_120":3044.04},{"date":"2025-09-12","open":2769,"high":2788,"low":2750,"close":2764,"volume":37042,"rsi_14":38.64,"sma_20":2934.25,"sma_60":3031.25,"sma_120":3041.79},{"date":"2025-09-15","open":2736,"high":2793,"low":2721,"close":2755,"volume":33506,"rsi_14":38.64,"sma_20":2930.25,"sma_60":3028.33,"sma_120":3039.29},{"date":"2025-09-16","open":2759,"high":2759,"low":2712,"close":2726,"volume":50658,"rsi_14":37.78,"sma_20":2924.0,"sma_60":3025.33,"sma_120":3036.79},{"date":"2025-09-17","open":2731,"high":2731,"low":2684,"close":2698,"volume":69516,"rsi_14":29.17,"sma_20":2918.25,"sma_60":3021.33,"sma_120":3034.42},{"date":"2025-09-18","open":2665,"high":2750,"low":2651,"close":2726,"volume":189801,"rsi_14":47.37,"sma_20":2916.0,"sma_60":3018.58,"sma_120":3032.38},{"date":"2025-09-19","open":2910,"high":2915,"low":2870,"close":2900,"volume":20636,"rsi_14":56.25,"sma_20":2912.75,"sma_60":3016.08,"sma_120":3030.62},{"date":"2025-09-22","open":2736,"high":2740,"low":2688,"close":2712,"volume":71909,"rsi_14":45.28,"sma_20":2907.5,"sma_60":3013.25,"sma_120":3029.21},{"date":"2025-09-23","open":2712,"high":2712,"low":2669,"close":2688,"volume":50469,"rsi_14":41.38,"sma_20":2901.5,"sma_60":3009.83,"sma_120":3028.21},{"date":"2025-09-24","open":2684,"high":2698,"low":2669,"close":2698,"volume":18137,"rsi_14":33.33,"sma_20":2897.25,"sma_60":3006.33,"sma_120":3026.62},{"date":"2025-09-25","open":2698,"high":2698,"low":2665,"close":2693,"volume":27841,"rsi_14":34.0,"sma_20":2892.0,"sma_60":3002.83,"sma_120":3025.12},{"date":"2025-09-26","open":2684,"high":2693,"low":2660,"close":2693,"volume":30290,"rsi_14":34.0,"sma_20":2887.75,"sma_60":2999.25,"sma_120":3023.5},{"date":"2025-09-29","open":2693,"high":2693,"low":2665,"close":2693,"volume":10674,"rsi_14":31.25,"sma_20":2886.25,"sma_60":2995.5,"sma_120":3021.83},{"date":"2025-09-30","open":2693,"high":2693,"low":2636,"close":2674,"volume":56121,"rsi_14":28.85,"sma_20":2883.0,"sma_60":2991.42,"sma_120":3020.96},{"date":"2025-10-01","open":2669,"high":2674,"low":2655,"close":2674,"volume":14953,"rsi_14":30.61,"sma_20":2879.75,"sma_60":2987.33,"sma_120":3020.04},{"date":"2025-10-02","open":2674,"high":2674,"low":2622,"close":2660,"volume":78011,"rsi_14":28.85,"sma_20":2873.5,"sma_60":2982.5,"sma_120":3019.12},{"date":"2025-10-10","open":2660,"high":2665,"low":2598,"close":2612,"volume":68749,"rsi_14":25.0,"sma_20":2865.25,"sma_60":2977.08,"sma_120":3016.92},{"date":"2025-10-13","open":2612,"high":2617,"low":2551,"close":2612,"volume":38227,"rsi_14":27.78,"sma_20":2857.0,"sma_60":2971.83,"sma_120":3014.54},{"date":"2025-10-14","open":2617,"high":2627,"low":2598,"close":2627,"volume":27946,"rsi_14":35.29,"sma_20":2849.0,"sma_60":2967.0,"sma_120":3011.75},{"date":"2025-10-15","open":2617,"high":2674,"low":2617,"close":2674,"volume":22609,"rsi_14":31.25,"sma_20":2843.5,"sma_60":2962.5,"sma_120":3009.04},{"date":"2025-10-16","open":2674,"high":2674,"low":2631,"close":2660,"volume":93838,"rsi_14":30.61,"sma_20":2838.0,"sma_60":2957.83,"sma_120":3006.38},{"date":"2025-10-17","open":2650,"high":2684,"low":2631,"close":2674,"volume":59358,"rsi_14":40.91,"sma_20":2833.25,"sma_60":2953.42,"sma_120":3003.79},{"date":"2025-10-20","open":2684,"high":2684,"low":2636,"close":2636,"volume":21183,"rsi_14":38.3,"sma_20":2827.0,"sma_60":2947.42,"sma_120":3000.75},{"date":"2025-10-21","open":2631,"high":2650,"low":2608,"close":2617,"volume":68447,"rsi_14":32.65,"sma_20":2821.25,"sma_60":2940.83,"sma_120":2997.96},{"date":"2025-10-22","open":2617,"high":2622,"low":2537,"close":2593,"volume":83257,"rsi_14":30.19,"sma_20":2815.75,"sma_60":2933.58,"sma_120":2995.04},{"date":"2025-10-23","open":2612,"high":2617,"low":2574,"close":2603,"volume":19740,"rsi_14":32.73,"sma_20":2807.5,"sma_60":2926.67,"sma_120":2992.0},{"date":"2025-10-24","open":2598,"high":2608,"low":2446,"close":2598,"volume":50794,"rsi_14":32.14,"sma_20":2799.5,"sma_60":2919.83,"sma_120":2989.04},{"date":"2025-10-27","open":2603,"high":2603,"low":2574,"close":2603,"volume":47450,"rsi_14":35.85,"sma_20":2793.75,"sma_60":2913.58,"sma_120":2986.12},{"date":"2025-10-28","open":2608,"high":2608,"low":2579,"close":2603,"volume":20410,"rsi_14":35.85,"sma_20":2789.25,"sma_60":2907.08,"sma_120":2983.29},{"date":"2025-10-29","open":2603,"high":2603,"low":2574,"close":2584,"volume":20921,"rsi_14":35.19,"sma_20":2783.25,"sma_60":2900.0,"sma_120":2980.42},{"date":"2025-10-30","open":2584,"high":2593,"low":2527,"close":2560,"volume":81280,"rsi_14":38.78,"sma_20":2776.25,"sma_60":2892.92,"sma_120":2977.21},{"date":"2025-10-31","open":2560,"high":2570,"low":2537,"close":2565,"volume":26770,"rsi_14":40.0,"sma_20":2769.5,"sma_60":2886.08,"sma_120":2974.04},{"date":"2025-11-03","open":2522,"high":2570,"low":2522,"close":2570,"volume":57786,"rsi_14":37.5,"sma_20":2763.0,"sma_60":2881.08,"sma_120":2971.08},{"date":"2025-11-04","open":2570,"high":2574,"low":2513,"close":2532,"volume":50113,"rsi_14":17.39,"sma_20":2755.5,"sma_60":2875.17,"sma_120":2968.04},{"date":"2025-11-05","open":2532,"high":2537,"low":2451,"close":2522,"volume":43792,"rsi_14":17.78,"sma_20":2747.5,"sma_60":2869.0,"sma_120":2965.17},{"date":"2025-11-06","open":2522,"high":2527,"low":2503,"close":2518,"volume":27694,"rsi_14":11.63,"sma_20":2740.0,"sma_60":2862.5,"sma_120":2961.79},{"date":"2025-11-07","open":2518,"high":2518,"low":2480,"close":2499,"volume":28739,"rsi_14":12.82,"sma_20":2734.0,"sma_60":2855.67,"sma_120":2958.29},{"date":"2025-11-10","open":2499,"high":2513,"low":2494,"close":2513,"volume":6556,"rsi_14":21.05,"sma_20":2728.75,"sma_60":2849.17,"sma_120":2955.04},{"date":"2025-11-11","open":2513,"high":2532,"low":2503,"close":2513,"volume":13038,"rsi_14":24.24,"sma_20":2722.75,"sma_60":2842.5,"sma_120":2951.71},{"date":"2025-11-12","open":2518,"high":2574,"low":2518,"close":2565,"volume":29162,"rsi_14":40.48,"sma_20":2717.0,"sma_60":2836.5,"sma_120":2949.08},{"date":"2025-11-13","open":2546,"high":2598,"low":2546,"close":2593,"volume":16385,"rsi_14":48.94,"sma_20":2713.5,"sma_60":2831.0,"sma_120":2946.96},{"date":"2025-11-14","open":2560,"high":2589,"low":2560,"close":2584,"volume":14912,"rsi_14":45.83,"sma_20":2708.75,"sma_60":2825.42,"sma_120":2944.58},{"date":"2025-11-17","open":2584,"high":2603,"low":2574,"close":2579,"volume":17686,"rsi_14":44.9,"sma_20":2705.75,"sma_60":2821.0,"sma_120":2942.21},{"date":"2025-11-18","open":2584,"high":2589,"low":2522,"close":2541,"volume":28375,"rsi_14":41.51,"sma_20":2701.75,"sma_60":2815.67,"sma_120":2939.54},{"date":"2025-11-19","open":2546,"high":2546,"low":2522,"close":2537,"volume":4476,"rsi_14":44.9,"sma_20":2698.75,"sma_60":2810.92,"sma_120":2936.79},{"date":"2025-11-20","open":2527,"high":2560,"low":2527,"close":2556,"volume":14664,"rsi_14":48.08,"sma_20":2696.25,"sma_60":2806.58,"sma_120":2934.21},{"date":"2025-11-21","open":2556,"high":2556,"low":2518,"close":2522,"volume":6812,"rsi_14":41.38,"sma_20":2692.25,"sma_60":2801.5,"sma_120":2931.67},{"date":"2025-11-24","open":2537,"high":2537,"low":2503,"close":2527,"volume":8460,"rsi_14":49.02,"sma_20":2688.25,"sma_60":2796.5,"sma_120":2929.04},{"date":"2025-11-25","open":2527,"high":2541,"low":2513,"close":2541,"volume":9738,"rsi_14":53.85,"sma_20":2685.0,"sma_60":2791.92,"sma_120":2926.29},{"date":"2025-11-26","open":2522,"high":2556,"low":2518,"close":2556,"volume":16463,"rsi_14":57.41,"sma_20":2683.5,"sma_60":2788.0,"sma_120":2923.71},{"date":"2025-11-27","open":2556,"high":2608,"low":2546,"close":2593,"volume":38857,"rsi_14":67.24,"sma_20":2685.25,"sma_60":2784.5,"sma_120":2921.62},{"date":"2025-11-28","open":2593,"high":2603,"low":2584,"close":2603,"volume":11938,"rsi_14":66.67,"sma_20":2687.25,"sma_60":2781.5,"sma_120":2919.38},{"date":"2025-12-01","open":2603,"high":2622,"low":2598,"close":2622,"volume":13396,"rsi_14":68.85,"sma_20":2690.0,"sma_60":2779.75,"sma_120":2916.96},{"date":"2025-12-02","open":2627,"high":2669,"low":2608,"close":2665,"volume":27594,"rsi_14":67.8,"sma_20":2697.0,"sma_60":2778.5,"sma_120":2914.83},{"date":"2025-12-03","open":2665,"high":2679,"low":2646,"close":2665,"volume":16873,"rsi_14":64.15,"sma_20":2704.5,"sma_60":2777.25,"sma_120":2912.58},{"date":"2025-12-04","open":2679,"high":2679,"low":2655,"close":2669,"volume":17994,"rsi_14":67.31,"sma_20":2712.5,"sma_60":2775.33,"sma_120":2910.21},{"date":"2025-12-05","open":2674,"high":2674,"low":2646,"close":2660,"volume":5727,"rsi_14":66.04,"sma_20":2721.0,"sma_60":2773.42,"sma_120":2907.75},{"date":"2025-12-08","open":2641,"high":2669,"low":2641,"close":2650,"volume":14970,"rsi_14":74.47,"sma_20":2728.25,"sma_60":2771.33,"sma_120":2905.46},{"date":"2025-12-09","open":2660,"high":2660,"low":2631,"close":2650,"volume":10492,"rsi_14":76.09,"sma_20":2735.5,"sma_60":2769.08,"sma_120":2903.25},{"date":"2025-12-10","open":2655,"high":2660,"low":2631,"close":2646,"volume":20669,"rsi_14":72.09,"sma_20":2739.75,"sma_60":2766.75,"sma_120":2901.25},{"date":"2025-12-11","open":2636,"high":2655,"low":2636,"close":2655,"volume":21498,"rsi_14":86.84,"sma_20":2743.0,"sma_60":2764.83,"sma_120":2899.21},{"date":"2025-12-12","open":2660,"high":2669,"low":2650,"close":2669,"volume":16352,"rsi_14":87.5,"sma_20":2747.5,"sma_60":2763.17,"sma_120":2897.21},{"date":"2025-12-15","open":2684,"high":2717,"low":2641,"close":2712,"volume":55633,"rsi_14":89.13,"sma_20":2754.5,"sma_60":2762.42,"sma_120":2895.38},{"date":"2025-12-16","open":2731,"high":2731,"low":2669,"close":2684,"volume":25021,"rsi_14":77.55,"sma_20":2762.0,"sma_60":2761.67,"sma_120":2893.5},{"date":"2025-12-17","open":2684,"high":2684,"low":2665,"close":2684,"volume":10479,"rsi_14":73.17,"sma_20":2769.75,"sma_60":2761.42,"sma_120":2891.38},{"date":"2025-12-18","open":2665,"high":2679,"low":2641,"close":2674,"volume":27109,"rsi_14":68.29,"sma_20":2776.0,"sma_60":2759.92,"sma_120":2889.25},{"date":"2025-12-19","open":2679,"high":2731,"low":2660,"close":2717,"volume":26166,"rsi_14":71.74,"sma_20":2786.25,"sma_60":2759.33,"sma_120":2887.71},{"date":"2025-12-22","open":2717,"high":2731,"low":2698,"close":2726,"volume":26902,"rsi_14":66.67,"sma_20":2796.75,"sma_60":2759.58,"sma_120":2886.42},{"date":"2025-12-23","open":2726,"high":2740,"low":2703,"close":2717,"volume":33473,"rsi_14":63.41,"sma_20":2806.0,"sma_60":2760.08,"sma_120":2884.96},{"date":"2025-12-24","open":2721,"high":2726,"low":2679,"close":2693,"volume":33114,"rsi_14":55.56,"sma_20":2813.25,"sma_60":2760.0,"sma_120":2883.17},{"date":"2025-12-26","open":2693,"high":2816,"low":2684,"close":2750,"volume":288792,"rsi_14":67.27,"sma_20":2821.5,"sma_60":2761.0,"sma_120":2881.92},{"date":"2025-12-29","open":2703,"high":2750,"low":2627,"close":2688,"volume":102497,"rsi_14":56.06,"sma_20":2826.0,"sma_60":2760.92,"sma_120":2880.08},{"date":"2025-12-30","open":2688,"high":2693,"low":2631,"close":2646,"volume":60929,"rsi_14":49.33,"sma_20":2827.25,"sma_60":2760.08,"sma_120":2877.79},{"date":"2026-01-02","open":2646,"high":2679,"low":2646,"close":2650,"volume":32628,"rsi_14":50.67,"sma_20":2826.5,"sma_60":2759.67,"sma_120":2875.54},{"date":"2026-01-05","open":2650,"high":2665,"low":2646,"close":2650,"volume":25960,"rsi_14":49.32,"sma_20":2825.75,"sma_60":2759.25,"sma_120":2873.29},{"date":"2026-01-06","open":2684,"high":3319,"low":2655,"close":2793,"volume":5801096,"rsi_14":63.0,"sma_20":2832.25,"sma_60":2761.58,"sma_120":2872.04},{"date":"2026-01-07","open":2840,"high":3001,"low":2712,"close":2755,"volume":2409181,"rsi_14":54.55,"sma_20":2837.25,"sma_60":2764.08,"sma_120":2870.58},{"date":"2026-01-08","open":2731,"high":2764,"low":2655,"close":2674,"volume":359420,"rsi_14":49.09,"sma_20":2838.5,"sma_60":2765.17,"sma_120":2868.5},{"date":"2026-01-09","open":2669,"high":2731,"low":2622,"close":2622,"volume":275326,"rsi_14":44.63,"sma_20":2837.0,"sma_60":2765.08,"sma_120":2866.04},{"date":"2026-01-12","open":2636,"high":3025,"low":2622,"close":2764,"volume":3858277,"rsi_14":56.38,"sma_20":2843.25,"sma_60":2766.67,"sma_120":2864.58},{"date":"2026-01-13","open":2774,"high":2840,"low":2721,"close":2769,"volume":512311,"rsi_14":53.9,"sma_20":2849.25,"sma_60":2768.58,"sma_120":2863.21},{"date":"2026-01-14","open":2740,"high":2849,"low":2740,"close":2769,"volume":307064,"rsi_14":53.24,"sma_20":2854.5,"sma_60":2770.25,"sma_120":2861.83},{"date":"2026-01-15","open":2778,"high":2832,"low":2759,"close":2831,"volume":252120,"rsi_14":58.0,"sma_20":2860.75,"sma_60":2773.67,"sma_120":2860.54},{"date":"2026-01-16","open":2835,"high":2911,"low":2788,"close":2826,"volume":573807,"rsi_14":55.97,"sma_20":2875.75,"sma_60":2781.42,"sma_120":2859.08},{"date":"2026-01-19","open":2864,"high":2982,"low":2835,"close":2902,"volume":669687,"rsi_14":66.42,"sma_20":2887.75,"sma_60":2786.67,"sma_120":2858.17},{"date":"2026-01-20","open":2902,"high":2940,"low":2845,"close":2911,"volume":181080,"rsi_14":71.54,"sma_20":2898.0,"sma_60":2792.17,"sma_120":2857.42},{"date":"2026-01-21","open":2911,"high":2911,"low":2831,"close":2859,"volume":188485,"rsi_14":65.71,"sma_20":2905.0,"sma_60":2796.67,"sma_120":2856.29},{"date":"2026-01-22","open":2892,"high":2892,"low":2793,"close":2854,"volume":168343,"rsi_14":65.25,"sma_20":2912.25,"sma_60":2801.08,"sma_120":2855.38},{"date":"2026-01-23","open":2854,"high":2878,"low":2821,"close":2845,"volume":107153,"rsi_14":54.87,"sma_20":2920.25,"sma_60":2805.67,"sma_120":2854.25},{"date":"2026-01-26","open":2849,"high":2873,"low":2831,"close":2868,"volume":137331,"rsi_14":60.91,"sma_20":2926.5,"sma_60":2811.08,"sma_120":2853.21},{"date":"2026-01-27","open":2883,"high":2883,"low":2840,"close":2849,"volume":108192,"rsi_14":69.07,"sma_20":2935.0,"sma_60":2816.08,"sma_120":2852.21},{"date":"2026-01-28","open":2854,"high":2864,"low":2835,"close":2845,"volume":92066,"rsi_14":77.01,"sma_20":2945.5,"sma_60":2820.92,"sma_120":2851.25},{"date":"2026-01-29","open":2854,"high":2854,"low":2774,"close":2835,"volume":244046,"rsi_14":62.71,"sma_20":2955.25,"sma_60":2826.25,"sma_120":2851.08},{"date":"2026-01-30","open":2978,"high":3020,"low":2840,"close":2859,"volume":312923,"rsi_14":65.08,"sma_20":2966.25,"sma_60":2832.17,"sma_120":2851.0},{"date":"2026-02-02","open":2845,"high":2859,"low":2793,"close":2816,"volume":130835,"rsi_14":56.94,"sma_20":2967.5,"sma_60":2837.42,"sma_120":2850.5},{"date":"2026-02-03","open":2831,"high":2835,"low":2807,"close":2835,"volume":68682,"rsi_14":50.79,"sma_20":2971.75,"sma_60":2843.33,"sma_120":2850.04},{"date":"2026-02-04","open":2868,"high":3006,"low":2840,"close":2925,"volume":367996,"rsi_14":62.96,"sma_20":2985.0,"sma_60":2845.08,"sma_120":2850.38},{"date":"2026-02-05","open":2987,"high":3234,"low":2940,"close":2940,"volume":1301382,"rsi_14":64.29,"sma_20":3001.75,"sma_60":2852.58,"sma_120":2850.88},{"date":"2026-02-06","open":2906,"high":3143,"low":2845,"close":3139,"volume":655803,"rsi_14":72.73,"sma_20":3021.5,"sma_60":2863.58,"sma_120":2853.04},{"date":"2026-02-09","open":3186,"high":3215,"low":3072,"close":3096,"volume":320875,"rsi_14":66.67,"sma_20":3038.75,"sma_60":2872.92,"sma_120":2854.71},{"date":"2026-02-10","open":3096,"high":3115,"low":3053,"close":3068,"volume":139198,"rsi_14":69.64,"sma_20":3054.5,"sma_60":2881.25,"sma_120":2856.12},{"date":"2026-02-11","open":3053,"high":3063,"low":3006,"close":3015,"volume":121670,"rsi_14":63.93,"sma_20":3064.25,"sma_60":2888.83,"sma_120":2857.12},{"date":"2026-02-12","open":3044,"high":3044,"low":2973,"close":3001,"volume":110697,"rsi_14":63.41,"sma_20":3073.5,"sma_60":2896.25,"sma_120":2858.62},{"date":"2026-02-13","open":3063,"high":3063,"low":2982,"close":3006,"volume":205079,"rsi_14":62.18,"sma_20":3083.0,"sma_60":2904.42,"sma_120":2860.04},{"date":"2026-02-19","open":3015,"high":3186,"low":3015,"close":3120,"volume":464941,"rsi_14":70.5,"sma_20":3094.5,"sma_60":2914.67,"sma_120":2862.79},{"date":"2026-02-20","open":3129,"high":3129,"low":2959,"close":3044,"volume":276968,"rsi_14":63.64,"sma_20":3101.5,"sma_60":2923.25,"sma_120":2864.92},{"date":"2026-02-23","open":3068,"high":3106,"low":2978,"close":3039,"volume":179463,"rsi_14":64.05,"sma_20":3111.0,"sma_60":2932.33,"sma_120":2866.92},{"date":"2026-02-24","open":3039,"high":3072,"low":2996,"close":3034,"volume":124345,"rsi_14":62.42,"sma_20":3120.5,"sma_60":2941.25,"sma_120":2868.88},{"date":"2026-02-25","open":3177,"high":3333,"low":3110,"close":3115,"volume":579841,"rsi_14":70.06,"sma_20":3134.75,"sma_60":2951.33,"sma_120":2871.62},{"date":"2026-02-26","open":3120,"high":3124,"low":3034,"close":3039,"volume":137748,"rsi_14":62.72,"sma_20":3143.75,"sma_60":2963.92,"sma_120":2842.08},{"date":"2026-02-27","open":3020,"high":3068,"low":2973,"close":2992,"volume":142204,"rsi_14":54.38,"sma_20":3151.25,"sma_60":2966.83,"sma_120":2875.67},{"date":"2026-03-03","open":2940,"high":3077,"low":2902,"close":2902,"volume":253031,"rsi_14":47.73,"sma_20":3154.25,"sma_60":2972.08,"sma_120":2876.79},{"date":"2026-03-04","open":2887,"high":2911,"low":2759,"close":2797,"volume":484284,"rsi_14":26.92,"sma_20":3152.25,"sma_60":2975.17,"sma_120":2877.46},{"date":"2026-03-05","open":2940,"high":3338,"low":2911,"close":3124,"volume":2375686,"rsi_14":51.39,"sma_20":3166.25,"sma_60":2983.25,"sma_120":2880.88},{"date":"2026-03-06","open":3224,"high":3224,"low":2996,"close":3115,"volume":631958,"rsi_14":52.36,"sma_20":3182.0,"sma_60":2991.17,"sma_120":2884.21},{"date":"2026-03-09","open":3082,"high":3252,"low":3001,"close":3096,"volume":592167,"rsi_14":54.15,"sma_20":3195.75,"sma_60":2998.67,"sma_120":2887.0},{"date":"2026-03-10","open":3101,"high":3129,"low":3025,"close":3053,"volume":212364,"rsi_14":52.61,"sma_20":3202.5,"sma_60":3005.58,"sma_120":2889.5},{"date":"2026-03-11","open":3053,"high":3162,"low":3039,"close":3134,"volume":267225,"rsi_14":55.95,"sma_20":3212.75,"sma_60":3014.08,"sma_120":2892.71},{"date":"2026-03-12","open":3162,"high":3226,"low":3129,"close":3143,"volume":178436,"rsi_14":51.22,"sma_20":3213.0,"sma_60":3022.75,"sma_120":2895.92},{"date":"2026-03-13","open":3134,"high":3271,"low":3091,"close":3153,"volume":385510,"rsi_14":56.02,"sma_20":3216.0,"sma_60":3031.67,"sma_120":2899.21},{"date":"2026-03-16","open":3319,"high":3319,"low":3034,"close":3087,"volume":543056,"rsi_14":52.45,"sma_20":3217.0,"sma_60":3042.0,"sma_120":2881.33},{"date":"2026-03-17","open":3096,"high":3158,"low":3077,"close":3143,"volume":137479,"rsi_14":55.35,"sma_20":3223.75,"sma_60":3047.58,"sma_120":2905.38},{"date":"2026-03-18","open":3143,"high":3158,"low":3082,"close":3082,"volume":105262,"rsi_14":48.34,"sma_20":3228.0,"sma_60":3054.08,"sma_120":2908.25},{"date":"2026-03-19","open":3087,"high":3129,"low":3025,"close":3034,"volume":96037,"rsi_14":49.76,"sma_20":3229.5,"sma_60":3060.25,"sma_120":2910.96},{"date":"2026-03-20","open":3039,"high":3124,"low":3030,"close":3120,"volume":95277,"rsi_14":56.34,"sma_20":3229.5,"sma_60":3067.92,"sma_120":2914.67},{"date":"2026-03-23","open":3110,"high":3129,"low":3034,"close":3034,"volume":128529,"rsi_14":56.6,"sma_20":3229.0,"sma_60":3074.25,"sma_120":2917.08},{"date":"2026-03-24","open":3049,"high":3115,"low":3049,"close":3115,"volume":107387,"rsi_14":66.18,"sma_20":3233.0,"sma_60":3081.25,"sma_120":2920.29},{"date":"2026-03-25","open":3205,"high":3240,"low":3085,"close":3175,"volume":223527,"rsi_14":42.5,"sma_20":3231.75,"sma_60":3086.25,"sma_120":2922.92},{"date":"2026-03-26","open":3180,"high":3180,"low":3040,"close":3120,"volume":83105,"rsi_14":40.24,"sma_20":3223.5,"sma_60":3090.5,"sma_120":2925.29},{"date":"2026-03-27","open":3095,"high":3100,"low":3000,"close":3100,"volume":91112,"rsi_14":40.24,"sma_20":3218.25,"sma_60":3094.83,"sma_120":2927.42},{"date":"2026-03-30","open":3215,"high":3215,"low":3010,"close":3075,"volume":247136,"rsi_14":41.21,"sma_20":3214.25,"sma_60":3097.75,"sma_120":2929.38},{"date":"2026-03-31","open":3100,"high":3960,"low":3095,"close":3630,"volume":13422833,"rsi_14":62.55,"sma_20":3242.75,"sma_60":3111.0,"sma_120":2935.96},{"date":"2026-04-01","open":3265,"high":3445,"low":3160,"close":3320,"volume":1835664,"rsi_14":50.31,"sma_20":3261.5,"sma_60":3119.92,"sma_120":2940.0},{"date":"2026-04-02","open":3365,"high":3445,"low":3200,"close":3210,"volume":1572896,"rsi_14":46.61,"sma_20":3257.25,"sma_60":3126.83,"sma_120":2943.25},{"date":"2026-04-03","open":3340,"high":3520,"low":3305,"close":3350,"volume":1589815,"rsi_14":52.69,"sma_20":3260.5,"sma_60":3136.08,"sma_120":2947.67},{"date":"2026-04-06","open":3525,"high":3900,"low":3405,"close":3510,"volume":3773813,"rsi_14":55.23,"sma_20":3272.75,"sma_60":3145.5,"sma_120":2953.54},{"date":"2026-04-07","open":3420,"high":3555,"low":3360,"close":3380,"volume":851830,"rsi_14":53.37,"sma_20":3280.75,"sma_60":3153.42,"sma_120":2958.75},{"date":"2026-04-08","open":3280,"high":3450,"low":3270,"close":3450,"volume":575834,"rsi_14":56.41,"sma_20":3288.0,"sma_60":3163.92,"sma_120":2964.54},{"date":"2026-04-09","open":3445,"high":3570,"low":3325,"close":3445,"volume":385443,"rsi_14":54.16,"sma_20":3294.5,"sma_60":3175.25,"sma_120":2970.17},{"date":"2026-04-10","open":3450,"high":3570,"low":3410,"close":3545,"volume":306660,"rsi_14":59.2,"sma_20":3305.5,"sma_60":3185.75,"sma_120":2976.21},{"date":"2026-04-13","open":3600,"high":4140,"low":3545,"close":3975,"volume":6186143,"rsi_14":65.54,"sma_20":3341.5,"sma_60":3203.33,"sma_120":2985.96},{"date":"2026-04-14","open":3900,"high":4025,"low":3795,"close":3810,"volume":1163323,"rsi_14":63.96,"sma_20":3366.25,"sma_60":3218.17,"sma_120":2994.21},{"date":"2026-04-15","open":3770,"high":3780,"low":3615,"close":3725,"volume":534130,"rsi_14":63.12,"sma_20":3390.0,"sma_60":3230.5,"sma_120":3002.08},{"date":"2026-04-16","open":3680,"high":3725,"low":3610,"close":3610,"volume":278249,"rsi_14":60.62,"sma_20":3410.5,"sma_60":3241.0,"sma_120":3009.17},{"date":"2026-04-17","open":3610,"high":3715,"low":3595,"close":3685,"volume":198071,"rsi_14":62.45,"sma_20":3430.25,"sma_60":3251.42,"sma_120":3017.08},{"date":"2026-04-20","open":3680,"high":3695,"low":3565,"close":3615,"volume":249957,"rsi_14":49.62,"sma_20":3451.0,"sma_60":3260.5,"sma_120":3024.33},{"date":"2026-04-21","open":3630,"high":3645,"low":3485,"close":3530,"volume":290879,"rsi_14":55.87,"sma_20":3463.25,"sma_60":3269.08,"sma_120":3030.92},{"date":"2026-04-22","open":3530,"high":3715,"low":3505,"close":3530,"volume":714274,"rsi_14":59.82,"sma_20":3481.0,"sma_60":3277.75,"sma_120":3037.46},{"date":"2026-04-23","open":3540,"high":3605,"low":3480,"close":3570,"volume":245381,"rsi_14":57.19,"sma_20":3503.5,"sma_60":3287.25,"sma_120":3044.33},{"date":"2026-04-24","open":3590,"high":3670,"low":3545,"close":3610,"volume":352418,"rsi_14":53.55,"sma_20":3529.0,"sma_60":3297.0,"sma_120":3051.71},{"date":"2026-04-27","open":3705,"high":3705,"low":3570,"close":3600,"volume":179073,"rsi_14":58.53,"sma_20":3555.25,"sma_60":3306.92,"sma_120":3059.21},{"date":"2026-04-28","open":3600,"high":4115,"low":3580,"close":3660,"volume":4354600,"rsi_14":58.2,"sma_20":3556.75,"sma_60":3317.92,"sma_120":3067.17},{"date":"2026-04-29","open":3665,"high":3695,"low":3615,"close":3645,"volume":392873,"rsi_14":57.75,"sma_20":3572.75,"sma_60":3328.83,"sma_120":3079.92},{"date":"2026-04-30","open":3650,"high":3690,"low":3600,"close":3615,"volume":247655,"rsi_14":34.4,"sma_20":3710.0,"sma_60":3457.17,"sma_120":3344.42},{"date":"2026-05-04","open":3615,"high":3805,"low":3615,"close":3715,"volume":547031,"rsi_14":35.39,"sma_20":3611.25,"sma_60":3351.25,"sma_120":3091.62},{"date":"2026-05-06","open":3775,"high":3775,"low":3600,"close":3620,"volume":327721,"rsi_14":38.41,"sma_20":3616.75,"sma_60":3361.75,"sma_120":3099.67},{"date":"2026-05-07","open":3650,"high":3655,"low":3515,"close":3520,"volume":213763,"rsi_14":37.72,"sma_20":3623.75,"sma_60":3369.0,"sma_120":3107.04},{"date":"2026-05-08","open":3520,"high":3600,"low":3455,"close":3520,"volume":204104,"rsi_14":43.75,"sma_20":3627.25,"sma_60":3376.0,"sma_120":3114.29},{"date":"2026-05-11","open":3520,"high":3590,"low":3460,"close":3470,"volume":189070,"rsi_14":34.53,"sma_20":3628.5,"sma_60":3378.67,"sma_120":3121.12},{"date":"2026-05-12","open":3470,"high":3535,"low":3330,"close":3380,"volume":311267,"rsi_14":33.57,"sma_20":3620.25,"sma_60":3380.58,"sma_120":3126.75},{"date":"2026-05-13","open":3390,"high":3450,"low":3295,"close":3305,"volume":217200,"rsi_14":34.04,"sma_20":3586.75,"sma_60":3381.75,"sma_120":3131.5},{"date":"2026-05-14","open":3355,"high":3450,"low":3305,"close":3340,"volume":335012,"rsi_14":37.16,"sma_20":3563.25,"sma_60":3384.42,"sma_120":3136.62},{"date":"2026-05-15","open":3360,"high":3440,"low":3260,"close":3310,"volume":275646,"rsi_14":32.19,"sma_20":3542.5,"sma_60":3386.83,"sma_120":3141.54},{"date":"2026-05-18","open":3275,"high":3310,"low":3190,"close":3250,"volume":239013,"rsi_14":26.0,"sma_20":3524.5,"sma_60":3388.17,"sma_120":3146.29},{"date":"2026-05-19","open":3200,"high":3310,"low":3120,"close":3225,"volume":212383,"rsi_14":25.49,"sma_20":3501.5,"sma_60":3387.08,"sma_120":3150.88},{"date":"2026-05-20","open":3235,"high":3240,"low":3050,"close":3100,"volume":123447,"rsi_14":16.27,"sma_20":3475.75,"sma_60":3385.25,"sma_120":3154.25},{"date":"2026-05-21","open":3110,"high":3210,"low":3095,"close":3110,"volume":100739,"rsi_14":17.58,"sma_20":3454.75,"sma_60":3383.67,"sma_120":3158.0},{"date":"2026-05-22","open":3110,"high":3290,"low":3110,"close":3220,"volume":146245,"rsi_14":28.18,"sma_20":3439.25,"sma_60":3384.0,"sma_120":3162.62},{"date":"2026-05-26","open":3235,"high":3270,"low":3130,"close":3135,"volume":123117,"rsi_14":17.42,"sma_20":3417.5,"sma_60":3381.5,"sma_120":3166.42},{"date":"2026-05-27","open":3135,"high":3170,"low":2990,"close":3085,"volume":198879,"rsi_14":18.34,"sma_20":3391.25,"sma_60":3379.5,"sma_120":3169.67},{"date":"2026-05-28","open":3085,"high":3130,"low":3050,"close":3130,"volume":172833,"rsi_14":25.32,"sma_20":3367.75,"sma_60":3379.08,"sma_120":3172.96},{"date":"2026-05-29","open":3140,"high":3170,"low":2980,"close":3065,"volume":163849,"rsi_14":23.39,"sma_20":3338.0,"sma_60":3379.17,"sma_120":3175.62},{"date":"2026-06-01","open":3070,"high":3110,"low":2970,"close":3105,"volume":169785,"rsi_14":28.4,"sma_20":3311.0,"sma_60":3381.75,"sma_120":3178.46},{"date":"2026-06-02","open":3030,"high":3050,"low":2965,"close":3020,"volume":80987,"rsi_14":28.57,"sma_20":3281.25,"sma_60":3377.17,"sma_120":3180.21},{"date":"2026-06-04","open":2995,"high":3035,"low":2940,"close":3000,"volume":97571,"rsi_14":30.57,"sma_20":3245.5,"sma_60":3372.42,"sma_120":3181.79},{"date":"2026-06-05","open":3000,"high":3030,"low":2890,"close":2970,"volume":70563,"rsi_14":26.28,"sma_20":3213.0,"sma_60":3367.5,"sma_120":3183.08},{"date":"2026-06-08","open":2815,"high":2960,"low":2680,"close":2785,"volume":161343,"rsi_14":21.93,"sma_20":3176.25,"sma_60":3360.25,"sma_120":3182.92},{"date":"2026-06-09","open":2765,"high":2950,"low":2765,"close":2910,"volume":128207,"rsi_14":33.0,"sma_20":3145.75,"sma_60":3353.67,"sma_120":3183.88},{"date":"2026-06-10","open":2890,"high":2900,"low":2800,"close":2850,"volume":87877,"rsi_14":31.88,"sma_20":3114.75,"sma_60":3345.92,"sma_120":3184.33},{"date":"2026-06-11","open":2895,"high":2895,"low":2780,"close":2800,"volume":55727,"rsi_14":34.38,"sma_20":3085.75,"sma_60":3337.17,"sma_120":3184.42},{"date":"2026-06-12","open":2815,"high":2905,"low":2815,"close":2865,"volume":116040,"rsi_14":37.93,"sma_20":3063.75,"sma_60":3330.67,"sma_120":3184.96},{"date":"2026-06-15","open":2905,"high":2930,"low":2845,"close":2880,"volume":113527,"rsi_14":31.52,"sma_20":3040.75,"sma_60":3323.42,"sma_120":3185.5},{"date":"2026-06-16","open":2850,"high":2880,"low":2810,"close":2835,"volume":50432,"rsi_14":32.95,"sma_20":3017.0,"sma_60":3316.5,"sma_120":3185.29},{"date":"2026-06-17","open":2835,"high":2885,"low":2835,"close":2860,"volume":36565,"rsi_14":40.35,"sma_20":2904.25,"sma_60":3274.83,"sma_120":3184.83},{"date":"2026-06-18","open":2830,"high":2880,"low":2790,"close":2815,"volume":50582,"rsi_14":31.58,"sma_20":2977.0,"sma_60":3302.92,"sma_120":3185.42},{"date":"2026-06-19","open":2790,"high":2805,"low":2680,"close":2760,"volume":156780,"rsi_14":31.95,"sma_20":2960.0,"sma_60":3295.58,"sma_120":3184.92},{"date":"2026-06-22","open":2740,"high":2770,"low":2695,"close":2755,"volume":85548,"rsi_14":28.4,"sma_20":2942.25,"sma_60":3286.75,"sma_120":3184.0},{"date":"2026-06-23","open":2735,"high":2740,"low":2500,"close":2620,"volume":139703,"rsi_14":26.74,"sma_20":2912.25,"sma_60":3277.5,"sma_120":3181.88},{"date":"2026-06-24","open":2605,"high":2745,"low":2605,"close":2705,"volume":157688,"rsi_14":34.05,"sma_20":2890.75,"sma_60":3270.58,"sma_120":3180.54},{"date":"2026-06-25","open":2685,"high":2735,"low":2670,"close":2705,"volume":57718,"rsi_14":35.2,"sma_20":2871.75,"sma_60":3264.0,"sma_120":3179.42},{"date":"2026-06-26","open":2730,"high":2730,"low":2610,"close":2640,"volume":111668,"rsi_14":40.65,"sma_20":2847.25,"sma_60":3256.75,"sma_120":3177.25},{"date":"2026-06-29","open":2530,"high":2785,"low":2525,"close":2775,"volume":94611,"rsi_14":41.4,"sma_20":2832.75,"sma_60":3242.5,"sma_120":3176.75},{"date":"2026-06-30","open":2775,"high":2785,"low":2715,"close":2745,"volume":63848,"rsi_14":43.05,"sma_20":2814.75,"sma_60":3232.83,"sma_120":3176.38},{"date":"2026-07-01","open":2725,"high":2815,"low":2715,"close":2810,"volume":42094,"rsi_14":50.65,"sma_20":2804.25,"sma_60":3226.17,"sma_120":3176.5},{"date":"2026-07-02","open":2805,"high":2810,"low":2685,"close":2730,"volume":40546,"rsi_14":41.4,"sma_20":2790.75,"sma_60":3215.83,"sma_120":3175.96},{"date":"2026-07-03","open":2705,"high":2795,"low":2640,"close":2795,"volume":45747,"rsi_14":44.91,"sma_20":2782.0,"sma_60":3203.92,"sma_120":3174.71},{"date":"2026-07-06","open":2810,"high":2835,"low":2725,"close":2800,"volume":38642,"rsi_14":47.8,"sma_20":2782.75,"sma_60":3194.25,"sma_120":3173.83},{"date":"2026-07-07","open":2780,"high":2810,"low":2705,"close":2775,"volume":83254,"rsi_14":44.65,"sma_20":2776.0,"sma_60":3183.0,"sma_120":3173.46},{"date":"2026-07-08","open":2730,"high":2765,"low":2660,"close":2700,"volume":67512,"rsi_14":43.03,"sma_20":2768.5,"sma_60":3170.58,"sma_120":3172.92},{"date":"2026-07-09","open":2640,"high":2710,"low":2610,"close":2690,"volume":121469,"rsi_14":45.51,"sma_20":2763.0,"sma_60":3156.33,"sma_120":3171.04},{"date":"2026-07-10","open":2690,"high":2765,"low":2660,"close":2755,"volume":78489,"rsi_14":50.0,"sma_20":2757.5,"sma_60":3136.0,"sma_120":3169.67},{"date":"2026-07-13","open":2750,"high":2785,"low":2655,"close":2670,"volume":112042,"rsi_14":53.16,"sma_20":2747.0,"sma_60":3117.0,"sma_120":3167.58},{"date":"2026-07-14","open":2615,"high":2730,"low":2590,"close":2670,"volume":99265,"rsi_14":47.52,"sma_20":2738.75,"sma_60":3099.42,"sma_120":3164.96},{"date":"2026-07-15","open":2665,"high":2725,"low":2665,"close":2715,"volume":29997,"rsi_14":50.67,"sma_20":2731.5,"sma_60":3084.5,"sma_120":3162.75},{"date":"2026-07-16","open":2665,"high":2740,"low":2665,"close":2740,"volume":58359,"rsi_14":57.04,"sma_20":2727.75,"sma_60":3068.75,"sma_120":3160.08},{"date":"2026-07-20","open":2740,"high":2740,"low":2610,"close":2630,"volume":100119,"rsi_14":39.42,"sma_20":2721.25,"sma_60":3052.33,"sma_120":3156.42},{"date":"2026-07-21","open":2630,"high":2680,"low":2545,"close":2680,"volume":205613,"rsi_14":45.39,"sma_20":2717.5,"sma_60":3038.17,"sma_120":3153.62},{"date":"2026-07-22","open":2680,"high":2690,"low":2605,"close":2605,"volume":50052,"rsi_14":35.66,"sma_20":2716.75,"sma_60":3022.75,"sma_120":3150.25},{"date":"2026-07-23","open":2620,"high":2710,"low":2610,"close":2705,"volume":74990,"rsi_14":48.3,"sma_20":2716.75,"sma_60":3008.33,"sma_120":3147.79},{"date":"2026-07-24","open":2685,"high":2720,"low":2645,"close":2695,"volume":42186,"rsi_14":42.65,"sma_20":2716.25,"sma_60":2993.08,"sma_120":3145.04},{"date":"2026-07-27","open":2720,"high":2720,"low":2635,"close":2670,"volume":54054,"rsi_14":40.71,"sma_20":2717.75,"sma_60":2977.58,"sma_120":3142.25},{"date":"2026-07-28","open":2670,"high":2670,"low":2580,"close":2625,"volume":49968,"rsi_14":39.58,"sma_20":2710.25,"sma_60":2960.33,"sma_120":3139.12},{"date":"2026-07-29","open":2580,"high":2620,"low":2450,"close":2600,"volume":249384,"rsi_14":42.54,"sma_20":2703.0,"sma_60":2942.92,"sma_120":3135.88},{"date":"2026-07-30","open":2505,"high":2605,"low":2505,"close":2575,"volume":53085,"rsi_14":41.61,"sma_20":2691.25,"sma_60":2925.58,"sma_120":3132.21},{"date":"2026-07-31","open":2610,"high":2700,"low":2595,"close":2680,"volume":92463,"rsi_14":44.83,"sma_20":2688.75,"sma_60":2908.33,"sma_120":3129.79},{"date":"2026-08-03","open":2660,"high":2685,"low":2635,"close":2675,"volume":56284,"rsi_14":50.39,"sma_20":2682.75,"sma_60":2892.58,"sma_120":3127.17},{"date":"2026-08-04","open":2630,"high":2740,"low":2630,"close":2720,"volume":68099,"rsi_14":53.62,"sma_20":2678.75,"sma_60":2879.25,"sma_120":3124.12},{"date":"2026-08-05","open":2715,"high":2755,"low":2715,"close":2755,"volume":27868,"rsi_14":52.94,"sma_20":2677.75,"sma_60":2866.5,"sma_120":3121.25},{"date":"2026-08-06","open":2735,"high":2762,"low":2710,"close":2750,"volume":13663,"rsi_14":50.76,"sma_20":2680.25,"sma_60":2854.5,"sma_120":3116.58},{"date":"2026-08-07","open":2785,"high":2785,"low":2710,"close":2780,"volume":46345,"rsi_14":62.93,"sma_20":2684.75,"sma_60":2844.5,"sma_120":3112.54},{"date":"2026-08-10","open":2785,"high":2810,"low":2735,"close":2800,"volume":68305,"rsi_14":60.91,"sma_20":2687.0,"sma_60":2836.08,"sma_120":3108.92},{"date":"2026-08-11","open":2790,"high":3325,"low":2785,"close":3100,"volume":4119893,"rsi_14":81.94,"sma_20":2708.5,"sma_60":2832.08,"sma_120":3108.25},{"date":"2026-08-12","open":3055,"high":3145,"low":2990,"close":3080,"volume":596581,"rsi_14":76.98,"sma_20":2729.0,"sma_60":2828.25,"sma_120":3107.54},{"date":"2026-08-13","open":3075,"high":3095,"low":3015,"close":3045,"volume":247244,"rsi_14":74.31,"sma_20":2745.5,"sma_60":2824.83,"sma_120":3106.5},{"date":"2026-08-14","open":3045,"high":3065,"low":2975,"close":2990,"volume":243063,"rsi_14":71.33,"sma_20":2758.0,"sma_60":2820.92,"sma_120":3104.0},{"date":"2026-08-18","open":3025,"high":3080,"low":2995,"close":3000,"volume":228281,"rsi_14":76.22,"sma_20":2776.5,"sma_60":2819.25,"sma_120":3102.25},{"date":"2026-08-19","open":3000,"high":3085,"low":2960,"close":3000,"volume":122847,"rsi_14":78.99,"sma_20":2792.5,"sma_60":2817.42,"sma_120":3100.54},{"date":"2026-08-20","open":2995,"high":3050,"low":2962,"close":2990,"volume":89204,"rsi_14":80.74,"sma_20":2811.75,"sma_60":2813.58,"sma_120":3098.79},{"date":"2026-08-21","open":2960,"high":2980,"low":2870,"close":2920,"volume":165909,"rsi_14":68.75,"sma_20":2822.5,"sma_60":2810.0,"sma_120":3095.75},{"date":"2026-08-24","open":2945,"high":2995,"low":2905,"close":2980,"volume":68771,"rsi_14":71.94,"sma_20":2836.75,"sma_60":2808.25,"sma_120":3093.88},{"date":"2026-08-25","open":2995,"high":3015,"low":2905,"close":3000,"volume":41347,"rsi_14":70.9,"sma_20":2853.25,"sma_60":2806.08,"sma_120":3092.58},{"date":"2026-08-26","open":3000,"high":3010,"low":2955,"close":3000,"volume":38483,"rsi_14":69.29,"sma_20":2872.0,"sma_60":2805.0,"sma_120":3092.08},{"date":"2026-08-27","open":3000,"high":3005,"low":2965,"close":2995,"volume":22814,"rsi_14":69.29,"sma_20":2891.75,"sma_60":2803.17,"sma_120":3092.46},{"date":"2026-08-28","open":2975,"high":3055,"low":2965,"close":3025,"volume":78428,"rsi_14":69.29,"sma_20":2914.25,"sma_60":2803.25,"sma_120":3090.21},{"date":"2026-08-31","open":3015,"high":3020,"low":2955,"close":3020,"volume":82625,"rsi_14":67.74,"sma_20":2931.25,"sma_60":2803.58,"sma_120":3088.0},{"date":"2026-09-01","open":3015,"high":3030,"low":2960,"close":3000,"volume":27357,"rsi_14":35.29,"sma_20":2947.5,"sma_60":2804.08,"sma_120":3085.79},{"date":"2026-09-02","open":3000,"high":3000,"low":2950,"close":2960,"volume":35319,"rsi_14":33.33,"sma_20":2959.5,"sma_60":2807.0,"sma_120":3083.62},{"date":"2026-09-03","open":2960,"high":3000,"low":2950,"close":2990,"volume":33961,"rsi_14":42.25,"sma_20":2971.25,"sma_60":2808.33,"sma_120":3081.0},{"date":"2026-09-04","open":3020,"high":3020,"low":2975,"close":2985,"volume":53051,"rsi_14":49.18,"sma_20":2983.0,"sma_60":2810.58,"sma_120":3078.25},{"date":"2026-09-07","open":3000,"high":3000,"low":2960,"close":2970,"volume":23528,"rsi_14":45.16,"sma_20":2992.5,"sma_60":2813.42,"sma_120":3075.29},{"date":"2026-09-08","open":2955,"high":2965,"low":2920,"close":2955,"volume":74352,"rsi_14":43.08,"sma_20":3000.25,"sma_60":2814.92,"sma_120":3072.79},{"date":"2026-09-09","open":2940,"high":2955,"low":2925,"close":2930,"volume":30782,"rsi_14":41.18,"sma_20":2991.75,"sma_60":2815.75,"sma_120":3069.58},{"date":"2026-09-10","open":2930,"high":2955,"low":2900,"close":2940,"volume":81094,"rsi_14":53.57,"sma_20":2984.75,"sma_60":2817.5,"sma_120":3067.0},{"date":"2026-09-11","open":2940,"high":2950,"low":2915,"close":2930,"volume":14318,"rsi_14":39.13,"sma_20":2979.0,"sma_60":2818.67,"sma_120":3064.75},{"date":"2026-09-14","open":2940,"high":3000,"low":2890,"close":2940,"volume":40520,"rsi_14":36.36,"sma_20":2976.5,"sma_60":2820.75,"sma_120":3061.83},{"date":"2026-09-15","open":2940,"high":2945,"low":2850,"close":2910,"volume":59965,"rsi_14":32.0,"sma_20":2972.0,"sma_60":2823.25,"sma_120":3059.42},{"date":"2026-09-16","open":2910,"high":2910,"low":2850,"close":2880,"volume":46215,"rsi_14":29.09,"sma_20":2966.0,"sma_60":2825.33,"sma_120":3056.04},{"date":"2026-09-17","open":2875,"high":2895,"low":2845,"close":2890,"volume":56196,"rsi_14":23.53,"sma_20":2961.0,"sma_60":2829.83,"sma_120":3053.67},{"date":"2026-09-18","open":2865,"high":2985,"low":2830,"close":2885,"volume":25364,"rsi_14":23.53,"sma_20":2959.25,"sma_60":2832.83,"sma_120":3051.71},{"date":"2026-09-21","open":2875,"high":2875,"low":2805,"close":2845,"volume":79908,"rsi_14":21.82,"sma_20":2952.5,"sma_60":2835.17,"sma_120":3049.58},{"date":"2026-09-22","open":2845,"high":2845,"low":2790,"close":2810,"volume":56409,"rsi_14":22.22,"sma_20":2943.0,"sma_60":2838.0,"sma_120":3047.38},{"date":"2026-09-23","open":2815,"high":2830,"low":2790,"close":2820,"volume":30564,"rsi_14":16.0,"sma_20":2934.0,"sma_60":2838.75,"sma_120":3040.62},{"date":"2026-09-28","open":2800,"high":2880,"low":2785,"close":2870,"volume":42816,"rsi_14":30.51,"sma_20":2927.75,"sma_60":2840.83,"sma_120":3036.83},{"date":"2026-09-29","open":2825,"high":2860,"low":2800,"close":2835,"volume":23233,"rsi_14":28.57,"sma_20":2918.25,"sma_60":2841.25,"sma_120":3033.71},{"date":"2026-09-30","open":2810,"high":2850,"low":2810,"close":2845,"volume":27940,"rsi_14":32.26,"sma_20":2909.5,"sma_60":2843.17,"sma_120":3029.5},{"date":"2026-10-01","open":2850,"high":2850,"low":2805,"close":2840,"volume":36949,"rsi_14":34.48,"sma_20":2901.5,"sma_60":2843.92,"sma_120":3023.92},{"date":"2026-10-02","open":2870,"high":2890,"low":2820,"close":2855,"volume":99276,"rsi_14":35.59,"sma_20":2896.25,"sma_60":2844.83,"sma_120":3019.54},{"date":"2026-10-06","open":2860,"high":2930,"low":2850,"close":2885,"volume":63614,"rsi_14":42.86,"sma_20":2891.0,"sma_60":2846.67,"sma_120":3014.83},{"date":"2026-10-07","open":2900,"high":2900,"low":2820,"close":2850,"volume":69110,"rsi_14":36.76,"sma_20":2884.25,"sma_60":2849.17,"sma_120":3009.88},{"date":"2026-10-08","open":2855,"high":2890,"low":2820,"close":2885,"volume":44455,"rsi_14":46.38,"sma_20":2880.0,"sma_60":2852.42,"sma_120":3004.38},{"date":"2026-10-12","open":2885,"high":2885,"low":2795,"close":2820,"volume":60763,"rsi_14":42.11,"sma_20":2873.25,"sma_60":2853.5,"sma_120":2994.75},{"date":"2026-10-13","open":2780,"high":2825,"low":2750,"close":2795,"volume":88352,"rsi_14":37.97,"sma_20":2866.5,"sma_60":2855.58,"sma_120":2986.29},{"date":"2026-10-14","open":2815,"high":2845,"low":2765,"close":2795,"volume":28460,"rsi_14":38.46,"sma_20":2859.25,"sma_60":2857.67,"sma_120":2978.54},{"date":"2026-10-15","open":2750,"high":2760,"low":2670,"close":2700,"volume":106813,"rsi_14":33.71,"sma_20":2847.75,"sma_60":2857.42,"sma_120":2970.96},{"date":"2026-10-16","open":2730,"high":2800,"low":2715,"close":2760,"volume":20329,"rsi_14":44.68,"sma_20":2838.75,"sma_60":2857.75,"sma_120":2963.25},{"date":"2026-10-19","open":2710,"high":2845,"low":2710,"close":2845,"volume":42262,"rsi_14":52.29,"sma_20":2835.5,"sma_60":2861.33,"sma_120":2956.83},{"date":"2026-10-20","open":2840,"high":2840,"low":2705,"close":2785,"volume":23689,"rsi_14":42.34,"sma_20":2830.75,"sma_60":2863.08,"sma_120":2950.62},{"date":"2026-10-21","open":2790,"high":2820,"low":2780,"close":2815,"volume":16793,"rsi_14":48.18,"sma_20":2827.0,"sma_60":2866.58,"sma_120":2944.67},{"date":"2026-10-22","open":2800,"high":2825,"low":2685,"close":2785,"volume":18157,"rsi_14":44.74,"sma_20":2822.0,"sma_60":2867.92,"sma_120":2938.12},{"date":"2026-10-23","open":2780,"high":2795,"low":2735,"close":2735,"volume":33418,"rsi_14":41.46,"sma_20":2816.5,"sma_60":2868.58,"sma_120":2930.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":20.82,"pbr":1.44,"ttm_eps":null,"close":3329.7327},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.35,"pbr":1.21,"ttm_eps":null,"close":2815.3838},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":67.25,"pbr":1.26,"ttm_eps":null,"close":2858.9727},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":12.98,"pbr":1.25,"ttm_eps":null,"close":2802.0776},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":22.55,"pbr":1.27,"ttm_eps":null,"close":2882.679},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":21.04,"pbr":1.16,"ttm_eps":null,"close":2674.064},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.76,"pbr":1.09,"ttm_eps":null,"close":2645.6165},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.08,"pbr":1.56,"ttm_eps":null,"close":3630.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.5,"pbr":1.05,"ttm_eps":null,"close":2745.0}],"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":"피제이메탈","phase":"above-fold","symbol_resolved":true}