{"status":"ok","report":{"price_analysis":{"current":1380.0,"change_1d":0.0,"change_7d":0.0,"change_30d":5.2,"high_30d":1523.0,"low_30d":1261.0,"position_in_range":45.0,"support":1287.2,"resistance":1496.8},"summary":"엑셈(205100)은 Technology 섹터 KR 시장 종목입니다, 시가총액 932.00억. 현재가 1,380원, 전일 대비 +0.0%, 30일 +5.2%. PER 3.3배 / ROE 11.2%. 기술적 시그널: RSI 20(과매도), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.3배입니다. ROE 11.2%입니다. 시가총액 932.00억. 매출 473.53억, 영업이익 65.73억.","grade":"B","comment":"PER 3.31배, ROE 11.16%","per":3.31,"pbr":0.69,"roe":11.16,"eps":416.83,"revenue":47353282315.0,"operating_income":6573258412.0,"net_income":29452863243.0,"market_cap":93200000160,"profit_margin":62.2,"roa":10.09,"operating_margin":13.88,"gross_margin":58.14,"debt_ratio":0.10587890938737284,"total_assets":149042038207.0,"total_equity":134772475487.0,"total_debt":14269562720.0,"dividend_yield":2.19,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 20.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(2.05)가 시그널선(4.05)을 하회합니다(데드크로스). SMA20 1394, SMA60 1367 — 혼조세입니다. 볼린저밴드 1344~1444 (현재 위치 36%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 20","rsi_14":20.18348623853211,"macd":2.0483391242651123,"macd_signal":4.046124764836707,"sma_20":1393.75,"sma_60":1367.1333333333334,"bb_upper":1443.773494480094,"bb_lower":1343.726505519906,"atr_14":19.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 -89.86만, 기관 -4260.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":142995.0,"institution_net":-2078.0,"retail_net":-140917.0},{"date":"2026-10-06","foreign_net":-365111.0,"institution_net":-574.0,"retail_net":365685.0},{"date":"2026-10-02","foreign_net":-47715.0,"institution_net":1148.0,"retail_net":46567.0},{"date":"2026-10-01","foreign_net":45165.0,"institution_net":-9389.0,"retail_net":-35776.0},{"date":"2026-09-30","foreign_net":-38255.0,"institution_net":-18591.0,"retail_net":56846.0},{"date":"2026-09-29","foreign_net":20560.0,"institution_net":0.0,"retail_net":-20560.0},{"date":"2026-09-28","foreign_net":22571.0,"institution_net":-1010.0,"retail_net":-21561.0},{"date":"2026-09-23","foreign_net":-61627.0,"institution_net":-125.0,"retail_net":61752.0},{"date":"2026-09-22","foreign_net":14.0,"institution_net":272.0,"retail_net":-286.0},{"date":"2026-09-21","foreign_net":-155964.0,"institution_net":21907.0,"retail_net":134057.0},{"date":"2026-09-18","foreign_net":-25422.0,"institution_net":5132.0,"retail_net":20290.0},{"date":"2026-09-17","foreign_net":-59823.0,"institution_net":0.0,"retail_net":59823.0},{"date":"2026-09-16","foreign_net":-35156.0,"institution_net":-8258.0,"retail_net":43414.0},{"date":"2026-09-15","foreign_net":-58850.0,"institution_net":9.0,"retail_net":58841.0},{"date":"2026-09-14","foreign_net":-64210.0,"institution_net":38.0,"retail_net":64172.0},{"date":"2026-09-11","foreign_net":-68226.0,"institution_net":1.0,"retail_net":68225.0},{"date":"2026-09-10","foreign_net":19693.0,"institution_net":1985.0,"retail_net":-21678.0},{"date":"2026-09-09","foreign_net":-134452.0,"institution_net":2375.0,"retail_net":132077.0},{"date":"2026-09-08","foreign_net":-34809.0,"institution_net":2898.0,"retail_net":31911.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":-269831.0,"institution_net":-1504.0,"retail_net":271335.0},"d30":{"foreign_net":-898622.0,"institution_net":-4260.0,"retail_net":902882.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 3.31x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":80,"summary":"매출 +13.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":13.2,"unit":"%","percentile":65,"direction":"higher_better"},{"name":"영업이익 성장률","value":216.1,"unit":"%","percentile":94,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 11.2%","metrics":[{"name":"ROE","value":11.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":13.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":62.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":10.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":20.2,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":5.2,"unit":"%","percentile":60,"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":"B","percentile":80,"summary":"유동비율 6.3x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":6.31,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.01,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":6.2,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.28,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.31x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +13.2%"},"profitability":{"grade":"C","reason":"ROE 11.2%"},"momentum":{"grade":"D","reason":"RSI 20"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":10.09,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏"},{"metric":"ROE","value":11.16,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.41,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.11,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":58.14,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":13.88,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":62.2,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)","전분기 대비 매출 13% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)","전분기 대비 매출 13% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.31,"current_pbr":0.69,"per_5y_high":44.14,"per_5y_low":3.42,"per_5y_avg":16.31,"per_percentile":0.0,"pbr_5y_high":1.77,"pbr_5y_low":1.05,"pbr_5y_avg":1.47,"pbr_percentile":0.0,"per_5y_median":15.51,"pbr_5y_median":1.44,"history":[{"quarter":"2024-Q2","per":18.39,"pbr":1.77},{"quarter":"2024-Q3","per":44.14,"pbr":1.45},{"quarter":"2024-Q4","per":12.31,"pbr":1.41},{"quarter":"2025-Q1","per":12.34,"pbr":1.37},{"quarter":"2025-Q2","per":16.28,"pbr":1.67},{"quarter":"2025-Q3","per":15.51,"pbr":1.75},{"quarter":"2025-Q4","per":15.69,"pbr":1.36},{"quarter":"2026-Q1","per":8.71,"pbr":1.44},{"quarter":"2026-Q2","per":3.42,"pbr":1.05},{"quarter":"현재","per":3.31,"pbr":0.69}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2136.7,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1767.0558,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1874.6241,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1765.1,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2151.3684,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2283.3843,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1927.4305,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1770.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1427.0,"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":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":18.39,"eps":116.21,"close":2136.7,"source":"reported"},{"date":"2024-07","per":17.21,"eps":116.21,"close":1999.79,"source":"reported"},{"date":"2024-08","per":15.82,"eps":116.21,"close":1838.44,"source":"reported"},{"date":"2024-09","per":44.14,"eps":40.03,"close":1767.06,"source":"reported"},{"date":"2024-10","per":42.29,"eps":40.03,"close":1692.74,"source":"reported"},{"date":"2024-11","per":46.02,"eps":40.03,"close":1842.35,"source":"reported"},{"date":"2024-12","per":12.31,"eps":152.32,"close":1874.62,"source":"reported"},{"date":"2025-01","per":13.06,"eps":152.32,"close":1990.02,"source":"reported"},{"date":"2025-02","per":12.83,"eps":152.32,"close":1954.81,"source":"reported"},{"date":"2025-03","per":12.34,"eps":143.09,"close":1765.1,"source":"reported"},{"date":"2025-04","per":14.69,"eps":143.09,"close":2102.47,"source":"reported"},{"date":"2025-05","per":13.64,"eps":143.09,"close":1951.88,"source":"reported"},{"date":"2025-06","per":16.28,"eps":132.15,"close":2151.37,"source":"reported"},{"date":"2025-07","per":17.13,"eps":132.15,"close":2263.83,"source":"reported"},{"date":"2025-08","per":15.02,"eps":132.15,"close":1985.13,"source":"reported"},{"date":"2025-09","per":15.51,"eps":147.24,"close":2283.38,"source":"reported"},{"date":"2025-10","per":14.38,"eps":147.24,"close":2117.14,"source":"reported"},{"date":"2025-11","per":13.65,"eps":147.24,"close":2009.57,"source":"reported"},{"date":"2025-12","per":15.69,"eps":122.88,"close":1927.43,"source":"reported"},{"date":"2026-01","per":17.91,"eps":122.88,"close":2200.26,"source":"reported"},{"date":"2026-02","per":15.18,"eps":122.88,"close":1865.82,"source":"reported"},{"date":"2026-03","per":8.71,"eps":203.29,"close":1770.0,"source":"reported"},{"date":"2026-04","per":9.63,"eps":203.29,"close":1957.0,"source":"reported"},{"date":"2026-05","per":8.56,"eps":203.29,"close":1741.0,"source":"reported"},{"date":"2026-06","per":3.42,"eps":416.83,"close":1427.0,"source":"reported"},{"date":"2026-07","per":3.25,"eps":416.83,"close":1354.0,"source":"reported"},{"date":"2026-08","per":3.29,"eps":416.83,"close":1370.0,"source":"reported"},{"date":"2026-09","per":3.42,"eps":416.83,"close":1427.0,"source":"reported"},{"date":"2026-10","per":3.31,"eps":416.83,"close":1380.0,"source":"reported"}],"trailing_per_history_meta":{"avg":15.42,"std":10.83,"upper_1sd":26.24,"lower_1sd":4.59,"current":3.31,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.19,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 7%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":7.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":13.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.01,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.19,"summary":"배당수익률 2.19%","metrics":[{"name":"배당수익률","value":2.19,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"3.3배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"11.2%"}],"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":"2026-10-23T23:32:43.064810+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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":0.11163450203488508,"dividend_yield":null,"eps":213.0,"revenue":12644149493.0,"operating_income":2587951572.0,"net_income":15045258189.0,"market_cap":null,"profit_margin":1.189898790529904,"operating_margin":0.20467581259085324,"roa":0.10094640659774187,"gross_margin":0.5813802349513236,"total_equity":134772475487.0,"total_assets":149042038207.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":20.85,"pbr":1.12,"roe":0.026686572589782902,"dividend_yield":2.19,"eps":46.19,"revenue":11171342676.0,"operating_income":-2229572612.0,"net_income":3265007025.0,"market_cap":137100000000.0,"profit_margin":0.29226630313779484,"operating_margin":-0.19957964558637267,"roa":0.024188384196046006,"gross_margin":0.24236585758100326,"total_equity":122346435235.0,"total_assets":134982436137.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.06804575064731358,"dividend_yield":null,"eps":135.73,"revenue":10001321584.0,"operating_income":5695147775.0,"net_income":9594083469.0,"market_cap":null,"profit_margin":0.959281569782588,"operating_margin":0.5694395212839704,"roa":0.06033901320376101,"gross_margin":0.5576668571404273,"total_equity":140994601099.0,"total_assets":159002989270.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.011943769526744587,"dividend_yield":null,"eps":21.91,"revenue":13536468562.0,"operating_income":519731677.0,"net_income":1548514560.0,"market_cap":null,"profit_margin":0.11439575639004096,"operating_margin":0.038394923655273513,"roa":0.011144269021979607,"gross_margin":0.4249156343587865,"total_equity":129650405304.0,"total_assets":138951649224.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.00029820212374331916,"dividend_yield":null,"eps":-0.54,"revenue":12559639198.0,"operating_income":-95977889.0,"net_income":-38154289.0,"market_cap":null,"profit_margin":-0.0030378491291434308,"operating_margin":-0.007641771191586741,"roa":-0.00027508632820562296,"gross_margin":0.4570188072690844,"total_equity":127947744037.0,"total_assets":138699328494.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.018858324806032126,"dividend_yield":null,"eps":-34.22,"revenue":11665622698.0,"operating_income":-2467394433.0,"net_income":-2418751317.0,"market_cap":null,"profit_margin":-0.2073400948767767,"operating_margin":-0.21150987794445125,"roa":-0.017475458689095547,"gross_margin":0.32495810863571956,"total_equity":128259076131.0,"total_assets":138408459545.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.08584205291988632,"dividend_yield":null,"eps":160.09,"revenue":26443763205.0,"operating_income":10866437214.0,"net_income":11316349962.0,"market_cap":null,"profit_margin":0.4279402244783488,"operating_margin":0.41092627890214084,"roa":0.07678166069458685,"gross_margin":0.6306995537929526,"total_equity":131827578408.0,"total_assets":147383500951.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.003991079961304999,"dividend_yield":null,"eps":6.82,"revenue":12329958218.0,"operating_income":505414268.0,"net_income":482330364.0,"market_cap":null,"profit_margin":0.03911857246165406,"operating_margin":0.04099075269064306,"roa":0.0036893017482340375,"gross_margin":0.5007870958545368,"total_equity":120852092335.0,"total_assets":130737574998.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0061413542567652565,"dividend_yield":null,"eps":10.4,"revenue":13320429456.0,"operating_income":319055241.0,"net_income":735321632.0,"market_cap":null,"profit_margin":0.055202546917042884,"operating_margin":0.02395232391372232,"roa":0.005654922659423195,"gross_margin":0.4421809594394807,"total_equity":119732814825.0,"total_assets":130032128870.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.015271723182668296,"dividend_yield":null,"eps":-24.99,"revenue":9143331180.0,"operating_income":-2857381246.0,"net_income":-1766304835.0,"market_cap":null,"profit_margin":-0.19317957538972136,"operating_margin":-0.3125098708280629,"roa":-0.01373306283889992,"gross_margin":0.3507371320000683,"total_equity":115658515668.0,"total_assets":128616962998.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.028455767200234176,"dividend_yield":null,"eps":47.8,"revenue":21445299140.0,"operating_income":5278280809.0,"net_income":3378611906.0,"market_cap":null,"profit_margin":0.15754557136012046,"operating_margin":0.24612763732238616,"roa":0.02544933791839177,"gross_margin":0.5275284047168577,"total_equity":118732061667.0,"total_assets":132758341959.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.027464059433540106,"dividend_yield":null,"eps":83.0,"revenue":11154720035.0,"operating_income":-223135086.0,"net_income":2977301800.0,"market_cap":null,"profit_margin":0.2669095943831996,"operating_margin":-0.020003647361822828,"roa":0.025602792603054682,"gross_margin":0.46272635994490025,"total_equity":108407200589.0,"total_assets":116288166145.0}],"current_price":1380.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1961.0},{"date":"2016-10-25","close":1986.0},{"date":"2016-10-26","close":1918.0},{"date":"2016-10-27","close":2016.0},{"date":"2016-10-28","close":2026.0},{"date":"2016-10-31","close":1923.0},{"date":"2016-11-01","close":2031.0},{"date":"2016-11-02","close":1991.0},{"date":"2016-11-03","close":2034.0},{"date":"2016-11-04","close":2049.0},{"date":"2016-11-07","close":2052.0},{"date":"2016-11-08","close":2026.0},{"date":"2016-11-09","close":1877.0},{"date":"2016-11-10","close":1966.0},{"date":"2016-11-11","close":1968.0},{"date":"2016-11-14","close":2047.0},{"date":"2016-11-15","close":2021.0},{"date":"2016-11-16","close":2067.0},{"date":"2016-11-17","close":2069.0},{"date":"2016-11-18","close":1988.0},{"date":"2016-11-21","close":1945.0},{"date":"2016-11-22","close":1933.0},{"date":"2016-11-23","close":1892.0},{"date":"2016-11-24","close":1854.0},{"date":"2016-11-25","close":1837.0},{"date":"2016-11-28","close":1779.0},{"date":"2016-11-29","close":1774.0},{"date":"2016-11-30","close":1779.0},{"date":"2016-12-01","close":1779.0},{"date":"2016-12-02","close":1766.0},{"date":"2016-12-05","close":1703.0},{"date":"2016-12-06","close":1678.0},{"date":"2016-12-07","close":1619.0},{"date":"2016-12-08","close":1640.0},{"date":"2016-12-09","close":1673.0},{"date":"2016-12-12","close":1764.0},{"date":"2016-12-13","close":1741.0},{"date":"2016-12-14","close":1741.0},{"date":"2016-12-15","close":1764.0},{"date":"2016-12-16","close":1764.0},{"date":"2016-12-19","close":1764.0},{"date":"2016-12-20","close":1751.0},{"date":"2016-12-21","close":1751.0},{"date":"2016-12-22","close":1751.0},{"date":"2016-12-23","close":1781.0},{"date":"2016-12-26","close":1718.0},{"date":"2016-12-27","close":1700.0},{"date":"2016-12-28","close":1700.0},{"date":"2016-12-29","close":1771.0},{"date":"2017-01-02","close":1779.0},{"date":"2017-01-03","close":1897.0},{"date":"2017-01-04","close":1913.0},{"date":"2017-01-05","close":1940.0},{"date":"2017-01-06","close":1935.0},{"date":"2017-01-09","close":1910.0},{"date":"2017-01-10","close":1920.0},{"date":"2017-01-11","close":1925.0},{"date":"2017-01-12","close":1885.0},{"date":"2017-01-13","close":1925.0},{"date":"2017-01-16","close":1925.0},{"date":"2017-01-17","close":1976.0},{"date":"2017-01-18","close":2014.0},{"date":"2017-01-19","close":1945.0},{"date":"2017-01-20","close":1885.0},{"date":"2017-01-23","close":1860.0},{"date":"2017-01-24","close":1799.0},{"date":"2017-01-25","close":1822.0},{"date":"2017-01-26","close":1870.0},{"date":"2017-01-31","close":1913.0},{"date":"2017-02-01","close":1923.0},{"date":"2017-02-02","close":1865.0},{"date":"2017-02-03","close":1870.0},{"date":"2017-02-06","close":1895.0},{"date":"2017-02-07","close":1819.0},{"date":"2017-02-08","close":1776.0},{"date":"2017-02-09","close":1741.0},{"date":"2017-02-10","close":1715.0},{"date":"2017-02-13","close":1721.0},{"date":"2017-02-14","close":1718.0},{"date":"2017-02-15","close":1733.0},{"date":"2017-02-16","close":1721.0},{"date":"2017-02-17","close":1738.0},{"date":"2017-02-20","close":1756.0},{"date":"2017-02-21","close":1761.0},{"date":"2017-02-22","close":1756.0},{"date":"2017-02-23","close":1751.0},{"date":"2017-02-24","close":1733.0},{"date":"2017-02-27","close":1728.0},{"date":"2017-02-28","close":1718.0},{"date":"2017-03-02","close":1703.0},{"date":"2017-03-03","close":1693.0},{"date":"2017-03-06","close":1675.0},{"date":"2017-03-07","close":1665.0},{"date":"2017-03-08","close":1698.0},{"date":"2017-03-09","close":1655.0},{"date":"2017-03-10","close":1693.0},{"date":"2017-03-13","close":1748.0},{"date":"2017-03-14","close":1746.0},{"date":"2017-03-15","close":1774.0},{"date":"2017-03-16","close":1814.0},{"date":"2017-03-17","close":1824.0},{"date":"2017-03-20","close":1789.0},{"date":"2017-03-21","close":1779.0},{"date":"2017-03-22","close":1761.0},{"date":"2017-03-23","close":1746.0},{"date":"2017-03-24","close":1799.0},{"date":"2017-03-27","close":1769.0},{"date":"2017-03-28","close":1801.0},{"date":"2017-03-29","close":1832.0},{"date":"2017-03-30","close":1890.0},{"date":"2017-03-31","close":1892.0},{"date":"2017-04-03","close":1910.0},{"date":"2017-04-04","close":1895.0},{"date":"2017-04-05","close":1908.0},{"date":"2017-04-06","close":1910.0},{"date":"2017-04-07","close":1948.0},{"date":"2017-04-10","close":1880.0},{"date":"2017-04-11","close":1852.0},{"date":"2017-04-12","close":1827.0},{"date":"2017-04-13","close":1857.0},{"date":"2017-04-14","close":1794.0},{"date":"2017-04-17","close":1872.0},{"date":"2017-04-18","close":1935.0},{"date":"2017-04-19","close":1918.0},{"date":"2017-04-20","close":1918.0},{"date":"2017-04-21","close":2034.0},{"date":"2017-04-24","close":2036.0},{"date":"2017-04-25","close":2064.0},{"date":"2017-04-26","close":2059.0},{"date":"2017-04-27","close":2047.0},{"date":"2017-04-28","close":2021.0},{"date":"2017-05-02","close":1999.0},{"date":"2017-05-04","close":2082.0},{"date":"2017-05-08","close":2110.0},{"date":"2017-05-10","close":2173.0},{"date":"2017-05-11","close":2211.0},{"date":"2017-05-12","close":2244.0},{"date":"2017-05-15","close":2249.0},{"date":"2017-05-16","close":2125.0},{"date":"2017-05-17","close":2150.0},{"date":"2017-05-18","close":2196.0},{"date":"2017-05-19","close":2208.0},{"date":"2017-05-22","close":2163.0},{"date":"2017-05-23","close":2168.0},{"date":"2017-05-24","close":2132.0},{"date":"2017-05-25","close":2079.0},{"date":"2017-05-26","close":2100.0},{"date":"2017-05-29","close":2102.0},{"date":"2017-05-30","close":2125.0},{"date":"2017-05-31","close":2112.0},{"date":"2017-06-01","close":2183.0},{"date":"2017-06-02","close":2223.0},{"date":"2017-06-05","close":2385.0},{"date":"2017-06-07","close":2484.0},{"date":"2017-06-08","close":2466.0},{"date":"2017-06-09","close":2704.0},{"date":"2017-06-12","close":2734.0},{"date":"2017-06-13","close":2729.0},{"date":"2017-06-14","close":2618.0},{"date":"2017-06-15","close":2603.0},{"date":"2017-06-16","close":2769.0},{"date":"2017-06-19","close":2597.0},{"date":"2017-06-20","close":2362.0},{"date":"2017-06-21","close":2289.0},{"date":"2017-06-22","close":2403.0},{"date":"2017-06-23","close":2362.0},{"date":"2017-06-26","close":2352.0},{"date":"2017-06-27","close":2395.0},{"date":"2017-06-28","close":2476.0},{"date":"2017-06-29","close":2426.0},{"date":"2017-06-30","close":2441.0},{"date":"2017-07-03","close":2453.0},{"date":"2017-07-04","close":2418.0},{"date":"2017-07-05","close":2375.0},{"date":"2017-07-06","close":2769.0},{"date":"2017-07-07","close":2840.0},{"date":"2017-07-10","close":2774.0},{"date":"2017-07-11","close":2749.0},{"date":"2017-07-12","close":2694.0},{"date":"2017-07-13","close":2790.0},{"date":"2017-07-14","close":2790.0},{"date":"2017-07-17","close":2820.0},{"date":"2017-07-18","close":2881.0},{"date":"2017-07-19","close":2830.0},{"date":"2017-07-20","close":2800.0},{"date":"2017-07-21","close":2668.0},{"date":"2017-07-24","close":2663.0},{"date":"2017-07-25","close":2648.0},{"date":"2017-07-26","close":2542.0},{"date":"2017-07-27","close":2603.0},{"date":"2017-07-28","close":2663.0},{"date":"2017-07-31","close":2582.0},{"date":"2017-08-01","close":2592.0},{"date":"2017-08-02","close":2603.0},{"date":"2017-08-03","close":2547.0},{"date":"2017-08-04","close":2577.0},{"date":"2017-08-07","close":2603.0},{"date":"2017-08-08","close":2572.0},{"date":"2017-08-09","close":2507.0},{"date":"2017-08-10","close":2522.0},{"date":"2017-08-11","close":2491.0},{"date":"2017-08-14","close":2496.0},{"date":"2017-08-16","close":2597.0},{"date":"2017-08-17","close":2628.0},{"date":"2017-08-18","close":2603.0},{"date":"2017-08-21","close":2613.0},{"date":"2017-08-22","close":2562.0},{"date":"2017-08-23","close":2597.0},{"date":"2017-08-24","close":2582.0},{"date":"2017-08-25","close":2628.0},{"date":"2017-08-28","close":2633.0},{"date":"2017-08-29","close":2527.0},{"date":"2017-08-30","close":2431.0},{"date":"2017-08-31","close":2436.0},{"date":"2017-09-01","close":2451.0},{"date":"2017-09-04","close":2388.0},{"date":"2017-09-05","close":2385.0},{"date":"2017-09-06","close":2443.0},{"date":"2017-09-07","close":2466.0},{"date":"2017-09-08","close":2484.0},{"date":"2017-09-11","close":2469.0},{"date":"2017-09-12","close":2441.0},{"date":"2017-09-13","close":2319.0},{"date":"2017-09-14","close":2304.0},{"date":"2017-09-15","close":2325.0},{"date":"2017-09-18","close":2413.0},{"date":"2017-09-19","close":2368.0},{"date":"2017-09-20","close":2266.0},{"date":"2017-09-21","close":2170.0},{"date":"2017-09-22","close":2082.0},{"date":"2017-09-25","close":2011.0},{"date":"2017-09-26","close":2077.0},{"date":"2017-09-27","close":2100.0},{"date":"2017-09-28","close":2077.0},{"date":"2017-09-29","close":2082.0},{"date":"2017-10-10","close":2067.0},{"date":"2017-10-11","close":2092.0},{"date":"2017-10-12","close":2175.0},{"date":"2017-10-13","close":2196.0},{"date":"2017-10-16","close":2173.0},{"date":"2017-10-17","close":2132.0},{"date":"2017-10-18","close":2122.0},{"date":"2017-10-19","close":2090.0},{"date":"2017-10-20","close":2130.0},{"date":"2017-10-23","close":2183.0},{"date":"2017-10-24","close":2193.0},{"date":"2017-10-25","close":2188.0},{"date":"2017-10-26","close":2239.0},{"date":"2017-10-27","close":2170.0},{"date":"2017-10-30","close":2107.0},{"date":"2017-10-31","close":2110.0},{"date":"2017-11-01","close":2026.0},{"date":"2017-11-02","close":1996.0},{"date":"2017-11-03","close":2031.0},{"date":"2017-11-06","close":2049.0},{"date":"2017-11-07","close":2039.0},{"date":"2017-11-08","close":2077.0},{"date":"2017-11-09","close":2036.0},{"date":"2017-11-10","close":2077.0},{"date":"2017-11-13","close":2044.0},{"date":"2017-11-14","close":2057.0},{"date":"2017-11-15","close":2059.0},{"date":"2017-11-16","close":2097.0},{"date":"2017-11-17","close":2145.0},{"date":"2017-11-20","close":2143.0},{"date":"2017-11-21","close":2077.0},{"date":"2017-11-22","close":2047.0},{"date":"2017-11-23","close":2138.0},{"date":"2017-11-24","close":2193.0},{"date":"2017-11-27","close":2180.0},{"date":"2017-11-28","close":2112.0},{"date":"2017-11-29","close":2226.0},{"date":"2017-11-30","close":2294.0},{"date":"2017-12-01","close":2317.0},{"date":"2017-12-04","close":2271.0},{"date":"2017-12-05","close":2254.0},{"date":"2017-12-06","close":2158.0},{"date":"2017-12-07","close":2132.0},{"date":"2017-12-08","close":2052.0},{"date":"2017-12-11","close":2100.0},{"date":"2017-12-12","close":2074.0},{"date":"2017-12-13","close":2067.0},{"date":"2017-12-14","close":2102.0},{"date":"2017-12-15","close":2082.0},{"date":"2017-12-18","close":2052.0},{"date":"2017-12-19","close":1976.0},{"date":"2017-12-20","close":1895.0},{"date":"2017-12-21","close":1870.0},{"date":"2017-12-22","close":1895.0},{"date":"2017-12-26","close":1961.0},{"date":"2017-12-27","close":2021.0},{"date":"2017-12-28","close":2031.0},{"date":"2018-01-02","close":2004.6842},{"date":"2018-01-03","close":2078.0264},{"date":"2018-01-04","close":2068.2473},{"date":"2018-01-05","close":2153.8132},{"date":"2018-01-08","close":2144.0342},{"date":"2018-01-09","close":2153.8132},{"date":"2018-01-10","close":2139.1448},{"date":"2018-01-11","close":2129.3657},{"date":"2018-01-12","close":2095.1394},{"date":"2018-01-15","close":2126.9211},{"date":"2018-01-16","close":2073.1367},{"date":"2018-01-17","close":2092.6948},{"date":"2018-01-18","close":2285.8289},{"date":"2018-01-19","close":2366.5051},{"date":"2018-01-22","close":2300.4973},{"date":"2018-01-23","close":2305.3867},{"date":"2018-01-24","close":2349.3921},{"date":"2018-01-25","close":2324.9448},{"date":"2018-01-26","close":2425.179},{"date":"2018-01-29","close":2393.3972},{"date":"2018-01-30","close":2327.3894},{"date":"2018-01-31","close":2280.9395},{"date":"2018-02-01","close":2322.5},{"date":"2018-02-02","close":2224.7104},{"date":"2018-02-05","close":2129.3657},{"date":"2018-02-06","close":2078.0264},{"date":"2018-02-07","close":2014.4631},{"date":"2018-02-08","close":2141.5894},{"date":"2018-02-09","close":2078.0264},{"date":"2018-02-12","close":2070.6921},{"date":"2018-02-13","close":2073.1367},{"date":"2018-02-14","close":2056.0237},{"date":"2018-02-19","close":2104.9185},{"date":"2018-02-20","close":2146.479},{"date":"2018-02-21","close":2188.0396},{"date":"2018-02-22","close":2144.0342},{"date":"2018-02-23","close":2122.0315},{"date":"2018-02-26","close":2073.1367},{"date":"2018-02-27","close":2058.4685},{"date":"2018-02-28","close":2002.2395},{"date":"2018-03-02","close":2009.5736},{"date":"2018-03-05","close":2009.5736},{"date":"2018-03-06","close":2031.5763},{"date":"2018-03-07","close":1994.9053},{"date":"2018-03-08","close":2029.1316},{"date":"2018-03-09","close":2068.2473},{"date":"2018-03-12","close":2073.1367},{"date":"2018-03-13","close":2087.8052},{"date":"2018-03-14","close":2046.2448},{"date":"2018-03-15","close":2014.4631},{"date":"2018-03-16","close":2073.1367},{"date":"2018-03-19","close":2043.7999},{"date":"2018-03-20","close":2012.0184},{"date":"2018-03-21","close":1963.1237},{"date":"2018-03-22","close":1965.5684},{"date":"2018-03-23","close":1877.5579},{"date":"2018-03-26","close":1906.8947},{"date":"2018-03-27","close":1933.7869},{"date":"2018-03-28","close":1916.6737},{"date":"2018-03-29","close":1897.1157},{"date":"2018-03-30","close":1911.7842},{"date":"2018-04-02","close":1909.3395},{"date":"2018-04-03","close":1911.7842},{"date":"2018-04-04","close":1867.7789},{"date":"2018-04-05","close":1889.7815},{"date":"2018-04-06","close":1899.5605},{"date":"2018-04-09","close":1889.7815},{"date":"2018-04-10","close":1965.5684},{"date":"2018-04-11","close":1985.1263},{"date":"2018-04-12","close":1916.6737},{"date":"2018-04-13","close":2021.7974},{"date":"2018-04-16","close":2014.4631},{"date":"2018-04-17","close":2014.4631},{"date":"2018-04-18","close":2043.7999},{"date":"2018-04-19","close":2051.1343},{"date":"2018-04-20","close":2087.8052},{"date":"2018-04-23","close":2048.6895},{"date":"2018-04-24","close":2082.9158},{"date":"2018-04-25","close":2043.7999},{"date":"2018-04-26","close":2075.5815},{"date":"2018-04-27","close":2060.9131},{"date":"2018-04-30","close":1980.2368},{"date":"2018-05-02","close":1938.6763},{"date":"2018-05-03","close":1975.3473},{"date":"2018-05-04","close":1977.7921},{"date":"2018-05-08","close":1919.1184},{"date":"2018-05-09","close":1921.5631},{"date":"2018-05-10","close":1926.4526},{"date":"2018-05-11","close":1904.45},{"date":"2018-05-14","close":1904.45},{"date":"2018-05-15","close":1897.1157},{"date":"2018-05-16","close":1845.7762},{"date":"2018-05-17","close":1831.1079},{"date":"2018-05-18","close":1877.5579},{"date":"2018-05-21","close":1887.3368},{"date":"2018-05-23","close":1919.1184},{"date":"2018-05-24","close":1936.2316},{"date":"2018-05-25","close":1924.0078},{"date":"2018-05-28","close":1924.0078},{"date":"2018-05-29","close":1921.5631},{"date":"2018-05-30","close":1867.7789},{"date":"2018-05-31","close":1853.1105},{"date":"2018-06-01","close":1904.45},{"date":"2018-06-04","close":1950.9},{"date":"2018-06-05","close":1911.7842},{"date":"2018-06-07","close":1938.6763},{"date":"2018-06-08","close":1919.1184},{"date":"2018-06-11","close":1862.8894},{"date":"2018-06-12","close":1858.0},{"date":"2018-06-14","close":1833.5526},{"date":"2018-06-15","close":1816.4395},{"date":"2018-06-18","close":1735.7632},{"date":"2018-06-19","close":1650.1974},{"date":"2018-06-20","close":1657.5316},{"date":"2018-06-21","close":1628.1947},{"date":"2018-06-22","close":1581.7448},{"date":"2018-06-25","close":1613.5262},{"date":"2018-06-26","close":1613.5262},{"date":"2018-06-27","close":1625.75},{"date":"2018-06-28","close":1613.5262},{"date":"2018-06-29","close":1601.3026},{"date":"2018-07-02","close":1483.9552},{"date":"2018-07-03","close":1444.8395},{"date":"2018-07-04","close":1486.4},{"date":"2018-07-05","close":1476.621},{"date":"2018-07-06","close":1513.2921},{"date":"2018-07-09","close":1513.2921},{"date":"2018-07-10","close":1669.7552},{"date":"2018-07-11","close":1635.5289},{"date":"2018-07-12","close":1625.75},{"date":"2018-07-13","close":1640.4185},{"date":"2018-07-16","close":1696.6473},{"date":"2018-07-17","close":1703.9816},{"date":"2018-07-18","close":1706.4263},{"date":"2018-07-19","close":1606.1921},{"date":"2018-07-20","close":1652.6421},{"date":"2018-07-23","close":1613.5262},{"date":"2018-07-24","close":1623.3053},{"date":"2018-07-25","close":1564.6316},{"date":"2018-07-26","close":1618.4158},{"date":"2018-07-27","close":1628.1947},{"date":"2018-07-30","close":1659.9763},{"date":"2018-07-31","close":1655.0868},{"date":"2018-08-01","close":1637.9736},{"date":"2018-08-02","close":1637.9736},{"date":"2018-08-03","close":1618.4158},{"date":"2018-08-06","close":1611.0815},{"date":"2018-08-07","close":1601.3026},{"date":"2018-08-08","close":1677.0895},{"date":"2018-08-09","close":1699.092},{"date":"2018-08-10","close":1713.7605},{"date":"2018-08-13","close":1645.3079},{"date":"2018-08-14","close":1635.5289},{"date":"2018-08-16","close":1608.6368},{"date":"2018-08-17","close":1620.8605},{"date":"2018-08-20","close":1618.4158},{"date":"2018-08-21","close":1696.6473},{"date":"2018-08-22","close":1701.5369},{"date":"2018-08-23","close":1718.65},{"date":"2018-08-24","close":1696.6473},{"date":"2018-08-27","close":1694.2026},{"date":"2018-08-28","close":1681.9789},{"date":"2018-08-29","close":1689.3131},{"date":"2018-08-30","close":1677.0895},{"date":"2018-08-31","close":1679.5342},{"date":"2018-09-03","close":1674.6447},{"date":"2018-09-04","close":1718.65},{"date":"2018-09-05","close":1730.8737},{"date":"2018-09-06","close":1718.65},{"date":"2018-09-07","close":1701.5369},{"date":"2018-09-10","close":1696.6473},{"date":"2018-09-11","close":1686.8684},{"date":"2018-09-12","close":1725.9841},{"date":"2018-09-13","close":1845.7762},{"date":"2018-09-14","close":1806.6605},{"date":"2018-09-17","close":1750.4315},{"date":"2018-09-18","close":1789.5474},{"date":"2018-09-19","close":1745.5421},{"date":"2018-09-20","close":1765.1},{"date":"2018-09-21","close":1765.1},{"date":"2018-09-27","close":1743.0973},{"date":"2018-09-28","close":1752.8763},{"date":"2018-10-01","close":1750.4315},{"date":"2018-10-02","close":1799.3263},{"date":"2018-10-04","close":1794.4368},{"date":"2018-10-05","close":1745.5421},{"date":"2018-10-08","close":1691.7578},{"date":"2018-10-10","close":1691.7578},{"date":"2018-10-11","close":1618.4158},{"date":"2018-10-12","close":1618.4158},{"date":"2018-10-15","close":1615.9711},{"date":"2018-10-16","close":1620.8605},{"date":"2018-10-17","close":1628.1947},{"date":"2018-10-18","close":1613.5262},{"date":"2018-10-19","close":1655.0868},{"date":"2018-10-22","close":1659.9763},{"date":"2018-10-23","close":1581.7448},{"date":"2018-10-24","close":1535.2947},{"date":"2018-10-25","close":1488.8447},{"date":"2018-10-26","close":1400.8342},{"date":"2018-10-29","close":1271.2632},{"date":"2018-10-30","close":1273.7079},{"date":"2018-10-31","close":1320.1578},{"date":"2018-11-01","close":1354.3842},{"date":"2018-11-02","close":1413.0579},{"date":"2018-11-05","close":1430.171},{"date":"2018-11-06","close":1430.171},{"date":"2018-11-07","close":1427.7263},{"date":"2018-11-08","close":1452.1737},{"date":"2018-11-09","close":1459.5079},{"date":"2018-11-12","close":1408.1685},{"date":"2018-11-13","close":1395.9447},{"date":"2018-11-14","close":1437.5052},{"date":"2018-11-15","close":1439.95},{"date":"2018-11-16","close":1452.1737},{"date":"2018-11-19","close":1452.1737},{"date":"2018-11-20","close":1417.9474},{"date":"2018-11-21","close":1486.4},{"date":"2018-11-22","close":1486.4},{"date":"2018-11-23","close":1454.6184},{"date":"2018-11-26","close":1459.5079},{"date":"2018-11-27","close":1452.1737},{"date":"2018-11-28","close":1449.7289},{"date":"2018-11-29","close":1449.7289},{"date":"2018-11-30","close":1442.3948},{"date":"2018-12-03","close":1435.0605},{"date":"2018-12-04","close":1444.8395},{"date":"2018-12-05","close":1420.3921},{"date":"2018-12-06","close":1376.3868},{"date":"2018-12-07","close":1381.2762},{"date":"2018-12-10","close":1327.4921},{"date":"2018-12-11","close":1293.2657},{"date":"2018-12-12","close":1315.2684},{"date":"2018-12-13","close":1378.8315},{"date":"2018-12-14","close":1334.8263},{"date":"2018-12-17","close":1310.3789},{"date":"2018-12-18","close":1290.821},{"date":"2018-12-19","close":1300.6},{"date":"2018-12-20","close":1307.9342},{"date":"2018-12-21","close":1307.9342},{"date":"2018-12-24","close":1310.3789},{"date":"2018-12-26","close":1285.9315},{"date":"2018-12-27","close":1281.0421},{"date":"2018-12-28","close":1364.1631},{"date":"2019-01-02","close":1334.8263},{"date":"2019-01-03","close":1288.3763},{"date":"2019-01-04","close":1300.6},{"date":"2019-01-07","close":1344.6052},{"date":"2019-01-08","close":1334.8263},{"date":"2019-01-09","close":1351.9395},{"date":"2019-01-10","close":1332.3816},{"date":"2019-01-11","close":1366.6079},{"date":"2019-01-14","close":1366.6079},{"date":"2019-01-15","close":1347.0499},{"date":"2019-01-16","close":1366.6079},{"date":"2019-01-17","close":1354.3842},{"date":"2019-01-18","close":1408.1685},{"date":"2019-01-21","close":1422.8368},{"date":"2019-01-22","close":1408.1685},{"date":"2019-01-23","close":1408.1685},{"date":"2019-01-24","close":1408.1685},{"date":"2019-01-25","close":1408.1685},{"date":"2019-01-28","close":1408.1685},{"date":"2019-01-29","close":1403.2789},{"date":"2019-01-30","close":1369.0526},{"date":"2019-01-31","close":1371.4973},{"date":"2019-02-01","close":1361.7184},{"date":"2019-02-07","close":1386.1658},{"date":"2019-02-08","close":1371.4973},{"date":"2019-02-11","close":1378.8315},{"date":"2019-02-12","close":1373.9421},{"date":"2019-02-13","close":1383.7211},{"date":"2019-02-14","close":1405.7236},{"date":"2019-02-15","close":1383.7211},{"date":"2019-02-18","close":1469.2869},{"date":"2019-02-19","close":1464.3973},{"date":"2019-02-20","close":1420.3921},{"date":"2019-02-21","close":1466.842},{"date":"2019-02-22","close":1498.6237},{"date":"2019-02-25","close":1471.7316},{"date":"2019-02-26","close":1447.2842},{"date":"2019-02-27","close":1449.7289},{"date":"2019-02-28","close":1391.0553},{"date":"2019-03-04","close":1420.3921},{"date":"2019-03-05","close":1410.6132},{"date":"2019-03-06","close":1383.7211},{"date":"2019-03-07","close":1427.7263},{"date":"2019-03-08","close":1410.6132},{"date":"2019-03-11","close":1395.9447},{"date":"2019-03-12","close":1408.1685},{"date":"2019-03-13","close":1393.5},{"date":"2019-03-14","close":1422.8368},{"date":"2019-03-15","close":1403.2789},{"date":"2019-03-18","close":1432.6157},{"date":"2019-03-19","close":1413.0579},{"date":"2019-03-20","close":1393.5},{"date":"2019-03-21","close":1400.8342},{"date":"2019-03-22","close":1432.6157},{"date":"2019-03-25","close":1388.6105},{"date":"2019-03-26","close":1388.6105},{"date":"2019-03-27","close":1364.1631},{"date":"2019-03-28","close":1347.0499},{"date":"2019-03-29","close":1359.2737},{"date":"2019-04-01","close":1386.1658},{"date":"2019-04-02","close":1391.0553},{"date":"2019-04-03","close":1393.5},{"date":"2019-04-04","close":1422.8368},{"date":"2019-04-05","close":1427.7263},{"date":"2019-04-08","close":1435.0605},{"date":"2019-04-09","close":1447.2842},{"date":"2019-04-10","close":1686.8684},{"date":"2019-04-11","close":1708.871},{"date":"2019-04-12","close":1713.7605},{"date":"2019-04-15","close":1721.0947},{"date":"2019-04-16","close":1703.9816},{"date":"2019-04-17","close":1652.6421},{"date":"2019-04-18","close":1667.3105},{"date":"2019-04-19","close":1721.0947},{"date":"2019-04-22","close":1669.7552},{"date":"2019-04-23","close":1659.9763},{"date":"2019-04-24","close":1647.7526},{"date":"2019-04-25","close":1679.5342},{"date":"2019-04-26","close":1645.3079},{"date":"2019-04-29","close":1650.1974},{"date":"2019-04-30","close":1699.092},{"date":"2019-05-02","close":1784.6578},{"date":"2019-05-03","close":1779.7684},{"date":"2019-05-07","close":1843.3315},{"date":"2019-05-08","close":1838.4421},{"date":"2019-05-09","close":1718.65},{"date":"2019-05-10","close":1721.0947},{"date":"2019-05-13","close":1652.6421},{"date":"2019-05-14","close":1628.1947},{"date":"2019-05-15","close":1691.7578},{"date":"2019-05-16","close":1601.3026},{"date":"2019-05-17","close":1545.0736},{"date":"2019-05-20","close":1537.7395},{"date":"2019-05-21","close":1545.0736},{"date":"2019-05-22","close":1527.9604},{"date":"2019-05-23","close":1464.3973},{"date":"2019-05-24","close":1422.8368},{"date":"2019-05-27","close":1398.3894},{"date":"2019-05-28","close":1442.3948},{"date":"2019-05-29","close":1405.7236},{"date":"2019-05-30","close":1410.6132},{"date":"2019-05-31","close":1422.8368},{"date":"2019-06-03","close":1437.5052},{"date":"2019-06-04","close":1427.7263},{"date":"2019-06-05","close":1481.5105},{"date":"2019-06-07","close":1574.4105},{"date":"2019-06-10","close":1630.6394},{"date":"2019-06-11","close":1623.3053},{"date":"2019-06-12","close":1596.4131},{"date":"2019-06-13","close":1628.1947},{"date":"2019-06-14","close":1615.9711},{"date":"2019-06-17","close":1601.3026},{"date":"2019-06-18","close":1642.8632},{"date":"2019-06-19","close":1662.421},{"date":"2019-06-20","close":1674.6447},{"date":"2019-06-21","close":1669.7552},{"date":"2019-06-24","close":1625.75},{"date":"2019-06-25","close":1657.5316},{"date":"2019-06-26","close":1655.0868},{"date":"2019-06-27","close":1603.7473},{"date":"2019-06-28","close":1567.0763},{"date":"2019-07-01","close":1584.1895},{"date":"2019-07-02","close":1564.6316},{"date":"2019-07-03","close":1518.1815},{"date":"2019-07-04","close":1542.6289},{"date":"2019-07-05","close":1552.4078},{"date":"2019-07-08","close":1417.9474},{"date":"2019-07-09","close":1413.0579},{"date":"2019-07-10","close":1410.6132},{"date":"2019-07-11","close":1513.2921},{"date":"2019-07-12","close":1488.8447},{"date":"2019-07-15","close":1481.5105},{"date":"2019-07-16","close":1510.8473},{"date":"2019-07-17","close":1452.1737},{"date":"2019-07-18","close":1461.9526},{"date":"2019-07-19","close":1542.6289},{"date":"2019-07-22","close":1569.521},{"date":"2019-07-23","close":1545.0736},{"date":"2019-07-24","close":1532.85},{"date":"2019-07-25","close":1501.0684},{"date":"2019-07-26","close":1466.842},{"date":"2019-07-29","close":1320.1578},{"date":"2019-07-30","close":1393.5},{"date":"2019-07-31","close":1378.8315},{"date":"2019-08-01","close":1388.6105},{"date":"2019-08-02","close":1361.7184},{"date":"2019-08-05","close":1278.5973},{"date":"2019-08-06","close":1197.921},{"date":"2019-08-07","close":1212.5895},{"date":"2019-08-08","close":1259.0394},{"date":"2019-08-09","close":1261.4843},{"date":"2019-08-12","close":1268.8184},{"date":"2019-08-13","close":1290.821},{"date":"2019-08-14","close":1322.6027},{"date":"2019-08-16","close":1349.4948},{"date":"2019-08-19","close":1351.9395},{"date":"2019-08-20","close":1376.3868},{"date":"2019-08-21","close":1376.3868},{"date":"2019-08-22","close":1369.0526},{"date":"2019-08-23","close":1354.3842},{"date":"2019-08-26","close":1285.9315},{"date":"2019-08-27","close":1307.9342},{"date":"2019-08-28","close":1305.4895},{"date":"2019-08-29","close":1298.1553},{"date":"2019-08-30","close":1337.271},{"date":"2019-09-02","close":1356.829},{"date":"2019-09-03","close":1369.0526},{"date":"2019-09-04","close":1432.6157},{"date":"2019-09-05","close":1437.5052},{"date":"2019-09-06","close":1432.6157},{"date":"2019-09-09","close":1442.3948},{"date":"2019-09-10","close":1442.3948},{"date":"2019-09-11","close":1454.6184},{"date":"2019-09-16","close":1452.1737},{"date":"2019-09-17","close":1447.2842},{"date":"2019-09-18","close":1449.7289},{"date":"2019-09-19","close":1439.95},{"date":"2019-09-20","close":1413.0579},{"date":"2019-09-23","close":1417.9474},{"date":"2019-09-24","close":1405.7236},{"date":"2019-09-25","close":1403.2789},{"date":"2019-09-26","close":1395.9447},{"date":"2019-09-27","close":1381.2762},{"date":"2019-09-30","close":1332.3816},{"date":"2019-10-01","close":1334.8263},{"date":"2019-10-02","close":1344.6052},{"date":"2019-10-04","close":1344.6052},{"date":"2019-10-07","close":1325.0474},{"date":"2019-10-08","close":1344.6052},{"date":"2019-10-10","close":1339.7158},{"date":"2019-10-11","close":1339.7158},{"date":"2019-10-14","close":1337.271},{"date":"2019-10-15","close":1386.1658},{"date":"2019-10-16","close":1388.6105},{"date":"2019-10-17","close":1378.8315},{"date":"2019-10-18","close":1376.3868},{"date":"2019-10-21","close":1361.7184},{"date":"2019-10-22","close":1339.7158},{"date":"2019-10-23","close":1307.9342},{"date":"2019-10-24","close":1312.8236},{"date":"2019-10-25","close":1322.6027},{"date":"2019-10-28","close":1327.4921},{"date":"2019-10-29","close":1317.7131},{"date":"2019-10-30","close":1322.6027},{"date":"2019-10-31","close":1320.1578},{"date":"2019-11-01","close":1312.8236},{"date":"2019-11-04","close":1327.4921},{"date":"2019-11-05","close":1327.4921},{"date":"2019-11-06","close":1339.7158},{"date":"2019-11-07","close":1351.9395},{"date":"2019-11-08","close":1329.9368},{"date":"2019-11-11","close":1342.1605},{"date":"2019-11-12","close":1356.829},{"date":"2019-11-13","close":1393.5},{"date":"2019-11-14","close":1415.5026},{"date":"2019-11-15","close":1408.1685},{"date":"2019-11-18","close":1427.7263},{"date":"2019-11-19","close":1388.6105},{"date":"2019-11-20","close":1351.9395},{"date":"2019-11-21","close":1320.1578},{"date":"2019-11-22","close":1320.1578},{"date":"2019-11-25","close":1400.8342},{"date":"2019-11-26","close":1405.7236},{"date":"2019-11-27","close":1405.7236},{"date":"2019-11-28","close":1366.6079},{"date":"2019-11-29","close":1359.2737},{"date":"2019-12-02","close":1395.9447},{"date":"2019-12-03","close":1386.1658},{"date":"2019-12-04","close":1371.4973},{"date":"2019-12-05","close":1339.7158},{"date":"2019-12-06","close":1337.271},{"date":"2019-12-09","close":1381.2762},{"date":"2019-12-10","close":1371.4973},{"date":"2019-12-11","close":1354.3842},{"date":"2019-12-12","close":1356.829},{"date":"2019-12-13","close":1383.7211},{"date":"2019-12-16","close":1400.8342},{"date":"2019-12-17","close":1400.8342},{"date":"2019-12-18","close":1388.6105},{"date":"2019-12-19","close":1378.8315},{"date":"2019-12-20","close":1376.3868},{"date":"2019-12-23","close":1334.8263},{"date":"2019-12-24","close":1337.271},{"date":"2019-12-26","close":1349.4948},{"date":"2019-12-27","close":1376.3868},{"date":"2019-12-30","close":1381.2762},{"date":"2020-01-02","close":1420.3921},{"date":"2020-01-03","close":1415.5026},{"date":"2020-01-06","close":1413.0579},{"date":"2020-01-07","close":1537.7395},{"date":"2020-01-08","close":1520.6263},{"date":"2020-01-09","close":1613.5262},{"date":"2020-01-10","close":1564.6316},{"date":"2020-01-13","close":1567.0763},{"date":"2020-01-14","close":1574.4105},{"date":"2020-01-15","close":1569.521},{"date":"2020-01-16","close":1554.8527},{"date":"2020-01-17","close":1647.7526},{"date":"2020-01-20","close":1608.6368},{"date":"2020-01-21","close":1601.3026},{"date":"2020-01-22","close":1603.7473},{"date":"2020-01-23","close":1581.7448},{"date":"2020-01-28","close":1508.4026},{"date":"2020-01-29","close":1505.9579},{"date":"2020-01-30","close":1486.4},{"date":"2020-01-31","close":1413.0579},{"date":"2020-02-03","close":1415.5026},{"date":"2020-02-04","close":1442.3948},{"date":"2020-02-05","close":1439.95},{"date":"2020-02-06","close":1457.0631},{"date":"2020-02-07","close":1452.1737},{"date":"2020-02-10","close":1427.7263},{"date":"2020-02-11","close":1439.95},{"date":"2020-02-12","close":1591.5237},{"date":"2020-02-13","close":1549.9631},{"date":"2020-02-14","close":1591.5237},{"date":"2020-02-17","close":1730.8737},{"date":"2020-02-18","close":1765.1},{"date":"2020-02-19","close":1791.9921},{"date":"2020-02-20","close":1787.1027},{"date":"2020-02-21","close":1765.1},{"date":"2020-02-24","close":1779.7684},{"date":"2020-02-25","close":1799.3263},{"date":"2020-02-26","close":1823.7737},{"date":"2020-02-27","close":1769.9895},{"date":"2020-02-28","close":1694.2026},{"date":"2020-03-02","close":1679.5342},{"date":"2020-03-03","close":1637.9736},{"date":"2020-03-04","close":1767.5447},{"date":"2020-03-05","close":1725.9841},{"date":"2020-03-06","close":1647.7526},{"date":"2020-03-09","close":1541.0},{"date":"2020-03-10","close":1515.7368},{"date":"2020-03-11","close":1425.2816},{"date":"2020-03-12","close":1329.9368},{"date":"2020-03-13","close":1222.3684},{"date":"2020-03-16","close":1124.579},{"date":"2020-03-17","close":1127.0237},{"date":"2020-03-18","close":1046.3474},{"date":"2020-03-19","close":889.8842},{"date":"2020-03-20","close":985.2289},{"date":"2020-03-23","close":892.3289},{"date":"2020-03-24","close":953.4473},{"date":"2020-03-25","close":1021.9},{"date":"2020-03-26","close":1046.3474},{"date":"2020-03-27","close":1112.3552},{"date":"2020-03-30","close":1153.9158},{"date":"2020-03-31","close":1180.8079},{"date":"2020-04-01","close":1161.25},{"date":"2020-04-02","close":1217.4789},{"date":"2020-04-03","close":1207.7},{"date":"2020-04-06","close":1254.15},{"date":"2020-04-07","close":1288.3763},{"date":"2020-04-08","close":1290.821},{"date":"2020-04-09","close":1327.4921},{"date":"2020-04-10","close":1315.2684},{"date":"2020-04-13","close":1266.3737},{"date":"2020-04-14","close":1317.7131},{"date":"2020-04-16","close":1381.2762},{"date":"2020-04-17","close":1457.0631},{"date":"2020-04-20","close":1557.2974},{"date":"2020-04-21","close":1557.2974},{"date":"2020-04-22","close":1540.1842},{"date":"2020-04-23","close":1603.7473},{"date":"2020-04-24","close":1584.1895},{"date":"2020-04-27","close":1721.0947},{"date":"2020-04-28","close":1716.2052},{"date":"2020-04-29","close":1703.9816},{"date":"2020-05-04","close":1708.871},{"date":"2020-05-06","close":1723.5394},{"date":"2020-05-07","close":1755.321},{"date":"2020-05-08","close":1823.7737},{"date":"2020-05-11","close":1926.4526},{"date":"2020-05-12","close":1931.342},{"date":"2020-05-13","close":1921.5631},{"date":"2020-05-14","close":1928.8973},{"date":"2020-05-15","close":1921.5631},{"date":"2020-05-18","close":1924.0078},{"date":"2020-05-19","close":1877.5579},{"date":"2020-05-20","close":1906.8947},{"date":"2020-05-21","close":1926.4526},{"date":"2020-05-22","close":1862.8894},{"date":"2020-05-25","close":1899.5605},{"date":"2020-05-26","close":1870.2236},{"date":"2020-05-27","close":1818.8842},{"date":"2020-05-28","close":1755.321},{"date":"2020-05-29","close":1694.2026},{"date":"2020-06-01","close":1755.321},{"date":"2020-06-02","close":1752.8763},{"date":"2020-06-03","close":1694.2026},{"date":"2020-06-04","close":1696.6473},{"date":"2020-06-05","close":1701.5369},{"date":"2020-06-08","close":1672.2},{"date":"2020-06-09","close":1628.1947},{"date":"2020-06-10","close":1745.5421},{"date":"2020-06-11","close":1703.9816},{"date":"2020-06-12","close":1657.5316},{"date":"2020-06-15","close":1508.4026},{"date":"2020-06-16","close":1615.9711},{"date":"2020-06-17","close":1586.6342},{"date":"2020-06-18","close":1615.9711},{"date":"2020-06-19","close":1608.6368},{"date":"2020-06-22","close":1574.4105},{"date":"2020-06-23","close":1586.6342},{"date":"2020-06-24","close":1642.8632},{"date":"2020-06-25","close":1630.6394},{"date":"2020-06-26","close":1684.4237},{"date":"2020-06-29","close":1767.5447},{"date":"2020-06-30","close":1713.7605},{"date":"2020-07-01","close":1659.9763},{"date":"2020-07-02","close":1672.2},{"date":"2020-07-03","close":1657.5316},{"date":"2020-07-06","close":1789.5474},{"date":"2020-07-07","close":1747.9868},{"date":"2020-07-08","close":1765.1},{"date":"2020-07-09","close":1872.6683},{"date":"2020-07-10","close":1894.671},{"date":"2020-07-13","close":1926.4526},{"date":"2020-07-14","close":2129.3657},{"date":"2020-07-15","close":2236.9341},{"date":"2020-07-16","close":2141.5894},{"date":"2020-07-17","close":2095.1394},{"date":"2020-07-20","close":2151.3684},{"date":"2020-07-21","close":2085.3606},{"date":"2020-07-22","close":2007.1289},{"date":"2020-07-23","close":1980.2368},{"date":"2020-07-24","close":1919.1184},{"date":"2020-07-27","close":1997.35},{"date":"2020-07-28","close":1970.4579},{"date":"2020-07-29","close":1970.4579},{"date":"2020-07-30","close":1943.5658},{"date":"2020-07-31","close":1919.1184},{"date":"2020-08-03","close":1977.7921},{"date":"2020-08-04","close":1965.5684},{"date":"2020-08-05","close":1936.2316},{"date":"2020-08-06","close":1909.3395},{"date":"2020-08-07","close":1955.7894},{"date":"2020-08-10","close":1909.3395},{"date":"2020-08-11","close":1943.5658},{"date":"2020-08-12","close":1892.2263},{"date":"2020-08-13","close":1928.8973},{"date":"2020-08-14","close":1828.6631},{"date":"2020-08-18","close":1686.8684},{"date":"2020-08-19","close":1721.0947},{"date":"2020-08-20","close":1635.5289},{"date":"2020-08-21","close":1620.8605},{"date":"2020-08-24","close":1667.3105},{"date":"2020-08-25","close":1699.092},{"date":"2020-08-26","close":1765.1},{"date":"2020-08-27","close":1777.3236},{"date":"2020-08-28","close":1809.1052},{"date":"2020-08-31","close":1850.6658},{"date":"2020-09-01","close":1862.8894},{"date":"2020-09-02","close":1845.7762},{"date":"2020-09-03","close":1828.6631},{"date":"2020-09-04","close":1760.2104},{"date":"2020-09-07","close":1823.7737},{"date":"2020-09-08","close":1902.0052},{"date":"2020-09-09","close":1982.6815},{"date":"2020-09-10","close":1953.3447},{"date":"2020-09-11","close":2002.2395},{"date":"2020-09-14","close":1982.6815},{"date":"2020-09-15","close":2021.7974},{"date":"2020-09-16","close":1994.9053},{"date":"2020-09-17","close":1914.2289},{"date":"2020-09-18","close":1882.4474},{"date":"2020-09-21","close":1794.4368},{"date":"2020-09-22","close":1760.2104},{"date":"2020-09-23","close":1769.9895},{"date":"2020-09-24","close":1735.7632},{"date":"2020-09-25","close":1730.8737},{"date":"2020-09-28","close":1789.5474},{"date":"2020-09-29","close":1787.1027},{"date":"2020-10-05","close":1816.4395},{"date":"2020-10-06","close":1821.329},{"date":"2020-10-07","close":1823.7737},{"date":"2020-10-08","close":1823.7737},{"date":"2020-10-12","close":1902.0052},{"date":"2020-10-13","close":1884.8921},{"date":"2020-10-14","close":1931.342},{"date":"2020-10-15","close":1928.8973},{"date":"2020-10-16","close":1909.3395},{"date":"2020-10-19","close":1897.1157},{"date":"2020-10-20","close":1877.5579},{"date":"2020-10-21","close":1968.0132},{"date":"2020-10-22","close":1936.2316},{"date":"2020-10-23","close":1884.8921},{"date":"2020-10-26","close":1789.5474},{"date":"2020-10-27","close":1723.5394},{"date":"2020-10-28","close":1757.7657},{"date":"2020-10-29","close":1723.5394},{"date":"2020-10-30","close":1799.3263},{"date":"2020-11-02","close":1806.6605},{"date":"2020-11-03","close":1804.2158},{"date":"2020-11-04","close":1858.0},{"date":"2020-11-05","close":1902.0052},{"date":"2020-11-06","close":1858.0},{"date":"2020-11-09","close":1865.3342},{"date":"2020-11-10","close":1870.2236},{"date":"2020-11-11","close":1858.0},{"date":"2020-11-12","close":1880.0026},{"date":"2020-11-13","close":1870.2236},{"date":"2020-11-16","close":1919.1184},{"date":"2020-11-17","close":1892.2263},{"date":"2020-11-18","close":1902.0052},{"date":"2020-11-19","close":1997.35},{"date":"2020-11-20","close":1999.7947},{"date":"2020-11-23","close":1985.1263},{"date":"2020-11-24","close":2004.6842},{"date":"2020-11-25","close":1941.121},{"date":"2020-11-26","close":1953.3447},{"date":"2020-11-27","close":1960.679},{"date":"2020-11-30","close":1968.0132},{"date":"2020-12-01","close":1965.5684},{"date":"2020-12-02","close":1982.6815},{"date":"2020-12-03","close":1985.1263},{"date":"2020-12-04","close":1953.3447},{"date":"2020-12-07","close":1902.0052},{"date":"2020-12-08","close":1882.4474},{"date":"2020-12-09","close":1882.4474},{"date":"2020-12-10","close":1882.4474},{"date":"2020-12-11","close":1904.45},{"date":"2020-12-14","close":1894.671},{"date":"2020-12-15","close":1887.3368},{"date":"2020-12-16","close":1926.4526},{"date":"2020-12-17","close":1914.2289},{"date":"2020-12-18","close":1946.0105},{"date":"2020-12-21","close":1963.1237},{"date":"2020-12-22","close":1916.6737},{"date":"2020-12-23","close":2075.5815},{"date":"2020-12-24","close":2038.9105},{"date":"2020-12-28","close":2151.3684},{"date":"2020-12-29","close":2214.9316},{"date":"2020-12-30","close":2173.3711},{"date":"2021-01-04","close":2268.7158},{"date":"2021-01-05","close":2227.1553},{"date":"2021-01-06","close":2158.7026},{"date":"2021-01-07","close":2178.2605},{"date":"2021-01-08","close":2217.3762},{"date":"2021-01-11","close":2122.0315},{"date":"2021-01-12","close":2141.5894},{"date":"2021-01-13","close":2156.2578},{"date":"2021-01-14","close":2185.5947},{"date":"2021-01-15","close":2151.3684},{"date":"2021-01-18","close":2163.592},{"date":"2021-01-19","close":2300.4973},{"date":"2021-01-20","close":2310.2764},{"date":"2021-01-21","close":2298.0525},{"date":"2021-01-22","close":2288.2737},{"date":"2021-01-25","close":2420.2896},{"date":"2021-01-26","close":2469.1841},{"date":"2021-01-27","close":2405.6211},{"date":"2021-01-28","close":2339.613},{"date":"2021-01-29","close":2224.7104},{"date":"2021-02-01","close":2288.2737},{"date":"2021-02-02","close":2241.8237},{"date":"2021-02-03","close":2474.0737},{"date":"2021-02-04","close":2378.729},{"date":"2021-02-05","close":2464.2947},{"date":"2021-02-08","close":2430.0684},{"date":"2021-02-09","close":2351.8369},{"date":"2021-02-10","close":2393.3972},{"date":"2021-02-15","close":2518.0789},{"date":"2021-02-16","close":2483.8525},{"date":"2021-02-17","close":2498.521},{"date":"2021-02-18","close":2434.9578},{"date":"2021-02-19","close":2425.179},{"date":"2021-02-22","close":2400.7314},{"date":"2021-02-23","close":2381.1736},{"date":"2021-02-24","close":2256.4922},{"date":"2021-02-25","close":2258.9368},{"date":"2021-02-26","close":2190.4841},{"date":"2021-03-02","close":2200.2632},{"date":"2021-03-03","close":2232.0447},{"date":"2021-03-04","close":2170.9263},{"date":"2021-03-05","close":2156.2578},{"date":"2021-03-08","close":2141.5894},{"date":"2021-03-09","close":2097.5842},{"date":"2021-03-10","close":2068.2473},{"date":"2021-03-11","close":2097.5842},{"date":"2021-03-12","close":2136.7},{"date":"2021-03-15","close":2153.8132},{"date":"2021-03-16","close":2195.3735},{"date":"2021-03-17","close":2173.3711},{"date":"2021-03-18","close":2178.2605},{"date":"2021-03-19","close":2161.1472},{"date":"2021-03-22","close":2288.2737},{"date":"2021-03-23","close":2285.8289},{"date":"2021-03-24","close":2317.6106},{"date":"2021-03-25","close":2310.2764},{"date":"2021-03-26","close":2298.0525},{"date":"2021-03-29","close":2305.3867},{"date":"2021-03-30","close":2364.0605},{"date":"2021-03-31","close":2302.9421},{"date":"2021-04-01","close":2327.3894},{"date":"2021-04-02","close":2339.613},{"date":"2021-04-05","close":2366.5051},{"date":"2021-04-06","close":2359.1709},{"date":"2021-04-07","close":2454.5159},{"date":"2021-04-08","close":2449.6262},{"date":"2021-04-09","close":2454.5159},{"date":"2021-04-12","close":2474.0737},{"date":"2021-04-13","close":2417.8447},{"date":"2021-04-14","close":2474.0737},{"date":"2021-04-15","close":2398.2869},{"date":"2021-04-16","close":2412.9553},{"date":"2021-04-19","close":2395.842},{"date":"2021-04-20","close":2388.5078},{"date":"2021-04-21","close":2315.1658},{"date":"2021-04-22","close":2349.3921},{"date":"2021-04-23","close":2337.1685},{"date":"2021-04-26","close":2449.6262},{"date":"2021-04-27","close":2459.4053},{"date":"2021-04-28","close":2439.8474},{"date":"2021-04-29","close":2469.1841},{"date":"2021-04-30","close":2408.0657},{"date":"2021-05-03","close":2562.0842},{"date":"2021-05-04","close":2527.8579},{"date":"2021-05-06","close":2498.521},{"date":"2021-05-07","close":2493.6316},{"date":"2021-05-10","close":2493.6316},{"date":"2021-05-11","close":2439.8474},{"date":"2021-05-12","close":2430.0684},{"date":"2021-05-13","close":2378.729},{"date":"2021-05-14","close":2351.8369},{"date":"2021-05-17","close":2197.8184},{"date":"2021-05-18","close":2210.042},{"date":"2021-05-20","close":2469.1841},{"date":"2021-05-21","close":2442.292},{"date":"2021-05-24","close":2332.2788},{"date":"2021-05-25","close":2373.8394},{"date":"2021-05-26","close":2346.9473},{"date":"2021-05-27","close":2298.0525},{"date":"2021-05-28","close":2276.05},{"date":"2021-05-31","close":2283.3843},{"date":"2021-06-01","close":2315.1658},{"date":"2021-06-02","close":2293.1631},{"date":"2021-06-03","close":2324.9448},{"date":"2021-06-04","close":2322.5},{"date":"2021-06-07","close":2329.8342},{"date":"2021-06-08","close":2346.9473},{"date":"2021-06-09","close":2310.2764},{"date":"2021-06-10","close":2268.7158},{"date":"2021-06-11","close":2258.9368},{"date":"2021-06-14","close":2232.0447},{"date":"2021-06-15","close":2239.3789},{"date":"2021-06-16","close":2241.8237},{"date":"2021-06-17","close":2295.6079},{"date":"2021-06-18","close":2298.0525},{"date":"2021-06-21","close":2254.0474},{"date":"2021-06-22","close":2268.7158},{"date":"2021-06-23","close":2261.3816},{"date":"2021-06-24","close":2239.3789},{"date":"2021-06-25","close":2234.4895},{"date":"2021-06-28","close":2227.1553},{"date":"2021-06-29","close":2222.2659},{"date":"2021-06-30","close":2229.5999},{"date":"2021-07-01","close":2224.7104},{"date":"2021-07-02","close":2217.3762},{"date":"2021-07-05","close":2212.4868},{"date":"2021-07-06","close":2205.1526},{"date":"2021-07-07","close":2200.2632},{"date":"2021-07-08","close":2224.7104},{"date":"2021-07-09","close":2178.2605},{"date":"2021-07-12","close":2183.1499},{"date":"2021-07-13","close":2214.9316},{"date":"2021-07-14","close":2234.4895},{"date":"2021-07-15","close":2236.9341},{"date":"2021-07-16","close":2266.271},{"date":"2021-07-19","close":2239.3789},{"date":"2021-07-20","close":2190.4841},{"date":"2021-07-21","close":2166.0369},{"date":"2021-07-22","close":2190.4841},{"date":"2021-07-23","close":2483.8525},{"date":"2021-07-26","close":2488.7422},{"date":"2021-07-27","close":2364.0605},{"date":"2021-07-28","close":2342.0579},{"date":"2021-07-29","close":2346.9473},{"date":"2021-07-30","close":2371.3948},{"date":"2021-08-02","close":2388.5078},{"date":"2021-08-03","close":2324.9448},{"date":"2021-08-04","close":2356.7263},{"date":"2021-08-05","close":2420.2896},{"date":"2021-08-06","close":2366.5051},{"date":"2021-08-09","close":2332.2788},{"date":"2021-08-10","close":2302.9421},{"date":"2021-08-11","close":2251.6025},{"date":"2021-08-12","close":2232.0447},{"date":"2021-08-13","close":2276.05},{"date":"2021-08-17","close":2317.6106},{"date":"2021-08-18","close":2339.613},{"date":"2021-08-19","close":2241.8237},{"date":"2021-08-20","close":2151.3684},{"date":"2021-08-23","close":2214.9316},{"date":"2021-08-24","close":2244.2683},{"date":"2021-08-25","close":2300.4973},{"date":"2021-08-26","close":2261.3816},{"date":"2021-08-27","close":2315.1658},{"date":"2021-08-30","close":2329.8342},{"date":"2021-08-31","close":2332.2788},{"date":"2021-09-01","close":2337.1685},{"date":"2021-09-02","close":2298.0525},{"date":"2021-09-03","close":2290.7185},{"date":"2021-09-06","close":2395.842},{"date":"2021-09-07","close":2393.3972},{"date":"2021-09-08","close":2493.6316},{"date":"2021-09-09","close":2581.6421},{"date":"2021-09-10","close":2547.4158},{"date":"2021-09-13","close":2469.1841},{"date":"2021-09-14","close":2474.0737},{"date":"2021-09-15","close":2425.179},{"date":"2021-09-16","close":2454.5159},{"date":"2021-09-17","close":2417.8447},{"date":"2021-09-23","close":2349.3921},{"date":"2021-09-24","close":2405.6211},{"date":"2021-09-27","close":2408.0657},{"date":"2021-09-28","close":2454.5159},{"date":"2021-09-29","close":2483.8525},{"date":"2021-09-30","close":2449.6262},{"date":"2021-10-01","close":2390.9526},{"date":"2021-10-05","close":2293.1631},{"date":"2021-10-06","close":2195.3735},{"date":"2021-10-07","close":2251.6025},{"date":"2021-10-08","close":2236.9341},{"date":"2021-10-12","close":2183.1499},{"date":"2021-10-13","close":2200.2632},{"date":"2021-10-14","close":2327.3894},{"date":"2021-10-15","close":2337.1685},{"date":"2021-10-18","close":2366.5051},{"date":"2021-10-19","close":2378.729},{"date":"2021-10-20","close":2434.9578},{"date":"2021-10-21","close":2420.2896},{"date":"2021-10-22","close":2454.5159},{"date":"2021-10-25","close":2454.5159},{"date":"2021-10-26","close":2390.9526},{"date":"2021-10-27","close":2364.0605},{"date":"2021-10-28","close":2354.2815},{"date":"2021-10-29","close":2302.9421},{"date":"2021-11-01","close":2285.8289},{"date":"2021-11-02","close":2371.3948},{"date":"2021-11-03","close":2273.6052},{"date":"2021-11-04","close":2214.9316},{"date":"2021-11-05","close":2195.3735},{"date":"2021-11-08","close":2227.1553},{"date":"2021-11-09","close":2219.821},{"date":"2021-11-10","close":2202.7078},{"date":"2021-11-11","close":2234.4895},{"date":"2021-11-12","close":2261.3816},{"date":"2021-11-15","close":2278.4946},{"date":"2021-11-16","close":2222.2659},{"date":"2021-11-17","close":2251.6025},{"date":"2021-11-18","close":2239.3789},{"date":"2021-11-19","close":2258.9368},{"date":"2021-11-22","close":2464.2947},{"date":"2021-11-23","close":2351.8369},{"date":"2021-11-24","close":2280.9395},{"date":"2021-11-25","close":2234.4895},{"date":"2021-11-26","close":2161.1472},{"date":"2021-11-29","close":2092.6948},{"date":"2021-11-30","close":1985.1263},{"date":"2021-12-01","close":1999.7947},{"date":"2021-12-02","close":2036.4658},{"date":"2021-12-03","close":2046.2448},{"date":"2021-12-06","close":2048.6895},{"date":"2021-12-07","close":2100.0288},{"date":"2021-12-08","close":2087.8052},{"date":"2021-12-09","close":2107.363},{"date":"2021-12-10","close":2112.2527},{"date":"2021-12-13","close":2124.4763},{"date":"2021-12-14","close":2124.4763},{"date":"2021-12-15","close":2085.3606},{"date":"2021-12-16","close":2097.5842},{"date":"2021-12-17","close":2102.4736},{"date":"2021-12-20","close":2060.9131},{"date":"2021-12-21","close":2060.9131},{"date":"2021-12-22","close":2075.5815},{"date":"2021-12-23","close":2065.8025},{"date":"2021-12-24","close":2043.7999},{"date":"2021-12-27","close":2024.2421},{"date":"2021-12-28","close":2026.6868},{"date":"2021-12-29","close":2056.0237},{"date":"2021-12-30","close":2092.6948},{"date":"2022-01-03","close":2196.0},{"date":"2022-01-04","close":2141.5894},{"date":"2022-01-05","close":2161.1472},{"date":"2022-01-06","close":2095.1394},{"date":"2022-01-07","close":2112.2527},{"date":"2022-01-10","close":2095.1394},{"date":"2022-01-11","close":2065.8025},{"date":"2022-01-12","close":2078.0264},{"date":"2022-01-13","close":2068.2473},{"date":"2022-01-14","close":2068.2473},{"date":"2022-01-17","close":2043.7999},{"date":"2022-01-18","close":2031.5763},{"date":"2022-01-19","close":1987.571},{"date":"2022-01-20","close":2016.9078},{"date":"2022-01-21","close":1994.9053},{"date":"2022-01-24","close":1943.5658},{"date":"2022-01-25","close":1858.0},{"date":"2022-01-26","close":1858.0},{"date":"2022-01-27","close":1725.9841},{"date":"2022-01-28","close":1845.7762},{"date":"2022-02-03","close":1931.342},{"date":"2022-02-04","close":1950.9},{"date":"2022-02-07","close":1963.1237},{"date":"2022-02-08","close":1963.1237},{"date":"2022-02-09","close":1963.1237},{"date":"2022-02-10","close":1970.4579},{"date":"2022-02-11","close":1933.7869},{"date":"2022-02-14","close":1982.6815},{"date":"2022-02-15","close":1950.9},{"date":"2022-02-16","close":1994.9053},{"date":"2022-02-17","close":1972.9026},{"date":"2022-02-18","close":1965.5684},{"date":"2022-02-21","close":1965.5684},{"date":"2022-02-22","close":1965.5684},{"date":"2022-02-23","close":1965.5684},{"date":"2022-02-24","close":1838.4421},{"date":"2022-02-25","close":1884.8921},{"date":"2022-02-28","close":1884.8921},{"date":"2022-03-02","close":1919.1184},{"date":"2022-03-03","close":1938.6763},{"date":"2022-03-04","close":1938.6763},{"date":"2022-03-07","close":1889.7815},{"date":"2022-03-08","close":1858.0},{"date":"2022-03-10","close":1858.0},{"date":"2022-03-11","close":1858.0},{"date":"2022-03-14","close":2048.6895},{"date":"2022-03-15","close":2048.6895},{"date":"2022-03-16","close":2048.6895},{"date":"2022-03-17","close":2200.2632},{"date":"2022-03-18","close":2200.2632},{"date":"2022-03-21","close":2200.2632},{"date":"2022-03-22","close":2236.9341},{"date":"2022-03-23","close":2295.6079},{"date":"2022-03-24","close":2280.9395},{"date":"2022-03-25","close":2280.9395},{"date":"2022-03-28","close":2249.158},{"date":"2022-03-29","close":2273.6052},{"date":"2022-03-30","close":2254.0474},{"date":"2022-03-31","close":2258.9368},{"date":"2022-04-01","close":2266.271},{"date":"2022-04-04","close":2334.7236},{"date":"2022-04-05","close":2317.6106},{"date":"2022-04-06","close":2293.1631},{"date":"2022-04-07","close":2273.6052},{"date":"2022-04-08","close":2224.7104},{"date":"2022-04-11","close":2283.3843},{"date":"2022-04-12","close":2200.2632},{"date":"2022-04-13","close":2371.3948},{"date":"2022-04-14","close":2337.1685},{"date":"2022-04-15","close":2290.7185},{"date":"2022-04-18","close":2280.9395},{"date":"2022-04-19","close":2395.842},{"date":"2022-04-20","close":2366.5051},{"date":"2022-04-21","close":2383.6184},{"date":"2022-04-22","close":2434.9578},{"date":"2022-04-25","close":2483.8525},{"date":"2022-04-26","close":2464.2947},{"date":"2022-04-27","close":2412.9553},{"date":"2022-04-28","close":2346.9473},{"date":"2022-04-29","close":2346.9473},{"date":"2022-05-02","close":2478.9631},{"date":"2022-05-03","close":2410.5105},{"date":"2022-05-04","close":2324.9448},{"date":"2022-05-06","close":2378.729},{"date":"2022-05-09","close":2385.0},{"date":"2022-05-10","close":2236.9341},{"date":"2022-05-11","close":2214.9316},{"date":"2022-05-12","close":2109.8079},{"date":"2022-05-13","close":2146.479},{"date":"2022-05-16","close":2158.7026},{"date":"2022-05-17","close":2170.9263},{"date":"2022-05-18","close":2161.1472},{"date":"2022-05-19","close":2114.6973},{"date":"2022-05-20","close":2146.479},{"date":"2022-05-23","close":2197.8184},{"date":"2022-05-24","close":2161.1472},{"date":"2022-05-25","close":2151.3684},{"date":"2022-05-26","close":2126.9211},{"date":"2022-05-27","close":2146.479},{"date":"2022-05-30","close":2166.0369},{"date":"2022-05-31","close":2168.4814},{"date":"2022-06-02","close":2166.0369},{"date":"2022-06-03","close":2180.7053},{"date":"2022-06-07","close":2129.3657},{"date":"2022-06-08","close":2117.1421},{"date":"2022-06-09","close":2056.0237},{"date":"2022-06-10","close":2041.3552},{"date":"2022-06-13","close":1906.8947},{"date":"2022-06-14","close":1909.3395},{"date":"2022-06-15","close":1860.4447},{"date":"2022-06-16","close":1875.1132},{"date":"2022-06-17","close":1892.2263},{"date":"2022-06-20","close":1811.5499},{"date":"2022-06-21","close":1853.1105},{"date":"2022-06-22","close":1738.2079},{"date":"2022-06-23","close":1640.4185},{"date":"2022-06-24","close":1686.8684},{"date":"2022-06-27","close":1784.6578},{"date":"2022-06-28","close":1858.0},{"date":"2022-06-29","close":1919.1184},{"date":"2022-06-30","close":1855.5553},{"date":"2022-07-01","close":1777.3236},{"date":"2022-07-04","close":1765.1},{"date":"2022-07-05","close":1823.7737},{"date":"2022-07-06","close":1848.2211},{"date":"2022-07-07","close":1845.7762},{"date":"2022-07-08","close":1850.6658},{"date":"2022-07-11","close":1840.8868},{"date":"2022-07-12","close":1840.8868},{"date":"2022-07-13","close":1777.3236},{"date":"2022-07-14","close":1806.6605},{"date":"2022-07-15","close":1833.5526},{"date":"2022-07-18","close":1860.4447},{"date":"2022-07-19","close":1860.4447},{"date":"2022-07-20","close":1860.4447},{"date":"2022-07-21","close":1862.8894},{"date":"2022-07-22","close":1845.7762},{"date":"2022-07-25","close":1906.8947},{"date":"2022-07-26","close":1889.7815},{"date":"2022-07-27","close":1909.3395},{"date":"2022-07-28","close":1928.8973},{"date":"2022-07-29","close":1997.35},{"date":"2022-08-01","close":1975.3473},{"date":"2022-08-02","close":2019.3527},{"date":"2022-08-03","close":2092.6948},{"date":"2022-08-04","close":2092.6948},{"date":"2022-08-05","close":2092.6948},{"date":"2022-08-08","close":2090.25},{"date":"2022-08-09","close":2058.4685},{"date":"2022-08-10","close":2009.5736},{"date":"2022-08-11","close":2043.7999},{"date":"2022-08-12","close":2036.4658},{"date":"2022-08-16","close":2148.9236},{"date":"2022-08-17","close":2038.9105},{"date":"2022-08-18","close":1943.5658},{"date":"2022-08-19","close":1906.8947},{"date":"2022-08-22","close":1894.671},{"date":"2022-08-23","close":1892.2263},{"date":"2022-08-24","close":1928.8973},{"date":"2022-08-25","close":1950.9},{"date":"2022-08-26","close":1948.4552},{"date":"2022-08-29","close":1897.1157},{"date":"2022-08-30","close":1909.3395},{"date":"2022-08-31","close":1938.6763},{"date":"2022-09-01","close":1877.5579},{"date":"2022-09-02","close":1882.4474},{"date":"2022-09-05","close":1845.7762},{"date":"2022-09-06","close":1867.7789},{"date":"2022-09-07","close":1811.5499},{"date":"2022-09-08","close":1916.6737},{"date":"2022-09-13","close":1965.5684},{"date":"2022-09-14","close":2012.0184},{"date":"2022-09-15","close":1977.7921},{"date":"2022-09-16","close":1946.0105},{"date":"2022-09-19","close":1897.1157},{"date":"2022-09-20","close":1909.3395},{"date":"2022-09-21","close":1948.4552},{"date":"2022-09-22","close":1933.7869},{"date":"2022-09-23","close":1870.2236},{"date":"2022-09-26","close":1750.4315},{"date":"2022-09-27","close":1767.5447},{"date":"2022-09-28","close":1703.9816},{"date":"2022-09-29","close":1694.2026},{"date":"2022-09-30","close":1699.092},{"date":"2022-10-04","close":1765.1},{"date":"2022-10-05","close":1760.2104},{"date":"2022-10-06","close":1799.3263},{"date":"2022-10-07","close":1804.2158},{"date":"2022-10-11","close":1713.7605},{"date":"2022-10-12","close":1721.0947},{"date":"2022-10-13","close":1652.6421},{"date":"2022-10-14","close":1699.092},{"date":"2022-10-17","close":1774.8789},{"date":"2022-10-18","close":1796.8816},{"date":"2022-10-19","close":1801.771},{"date":"2022-10-20","close":1755.321},{"date":"2022-10-21","close":1721.0947},{"date":"2022-10-24","close":1735.7632},{"date":"2022-10-25","close":1750.4315},{"date":"2022-10-26","close":1750.4315},{"date":"2022-10-27","close":1769.9895},{"date":"2022-10-28","close":1738.2079},{"date":"2022-10-31","close":1760.2104},{"date":"2022-11-01","close":1774.8789},{"date":"2022-11-02","close":1774.8789},{"date":"2022-11-03","close":1755.321},{"date":"2022-11-04","close":1752.8763},{"date":"2022-11-07","close":1769.9895},{"date":"2022-11-08","close":1787.1027},{"date":"2022-11-09","close":1813.9948},{"date":"2022-11-10","close":1813.9948},{"date":"2022-11-11","close":1853.1105},{"date":"2022-11-14","close":1855.5553},{"date":"2022-11-15","close":1870.2236},{"date":"2022-11-16","close":1872.6683},{"date":"2022-11-17","close":1865.3342},{"date":"2022-11-18","close":1860.4447},{"date":"2022-11-21","close":1818.8842},{"date":"2022-11-22","close":1811.5499},{"date":"2022-11-23","close":1862.8894},{"date":"2022-11-24","close":1862.8894},{"date":"2022-11-25","close":1872.6683},{"date":"2022-11-28","close":1821.329},{"date":"2022-11-29","close":1835.9973},{"date":"2022-11-30","close":1850.6658},{"date":"2022-12-01","close":1870.2236},{"date":"2022-12-02","close":1860.4447},{"date":"2022-12-05","close":1855.5553},{"date":"2022-12-06","close":1828.6631},{"date":"2022-12-07","close":1804.2158},{"date":"2022-12-08","close":1796.8816},{"date":"2022-12-09","close":1813.9948},{"date":"2022-12-12","close":1799.3263},{"date":"2022-12-13","close":1835.9973},{"date":"2022-12-14","close":1862.8894},{"date":"2022-12-15","close":1850.6658},{"date":"2022-12-16","close":1855.5553},{"date":"2022-12-19","close":1928.8973},{"date":"2022-12-20","close":1892.2263},{"date":"2022-12-21","close":1862.8894},{"date":"2022-12-22","close":1875.1132},{"date":"2022-12-23","close":1826.2184},{"date":"2022-12-26","close":1799.3263},{"date":"2022-12-27","close":1833.5526},{"date":"2022-12-28","close":1855.5553},{"date":"2022-12-29","close":1799.3263},{"date":"2023-01-02","close":1767.5447},{"date":"2023-01-03","close":1787.1027},{"date":"2023-01-04","close":1843.3315},{"date":"2023-01-05","close":1845.7762},{"date":"2023-01-06","close":1894.671},{"date":"2023-01-09","close":1909.3395},{"date":"2023-01-10","close":1931.342},{"date":"2023-01-11","close":1931.342},{"date":"2023-01-12","close":1914.2289},{"date":"2023-01-13","close":1928.8973},{"date":"2023-01-16","close":1997.35},{"date":"2023-01-17","close":1985.1263},{"date":"2023-01-18","close":1997.35},{"date":"2023-01-19","close":1990.0157},{"date":"2023-01-20","close":2046.2448},{"date":"2023-01-25","close":2222.2659},{"date":"2023-01-26","close":2234.4895},{"date":"2023-01-27","close":2322.5},{"date":"2023-01-30","close":2356.7263},{"date":"2023-01-31","close":2393.3972},{"date":"2023-02-01","close":2258.9368},{"date":"2023-02-02","close":2280.9395},{"date":"2023-02-03","close":2273.6052},{"date":"2023-02-06","close":2222.2659},{"date":"2023-02-07","close":2263.8262},{"date":"2023-02-08","close":2427.6235},{"date":"2023-02-09","close":2454.5159},{"date":"2023-02-10","close":2295.6079},{"date":"2023-02-13","close":2405.6211},{"date":"2023-02-14","close":2562.0842},{"date":"2023-02-15","close":2557.1946},{"date":"2023-02-16","close":2474.0737},{"date":"2023-02-17","close":2393.3972},{"date":"2023-02-20","close":2464.2947},{"date":"2023-02-21","close":2488.7422},{"date":"2023-02-22","close":2415.3999},{"date":"2023-02-23","close":2581.6421},{"date":"2023-02-24","close":2596.3105},{"date":"2023-02-27","close":2552.3052},{"date":"2023-02-28","close":2669.6526},{"date":"2023-03-02","close":2566.9736},{"date":"2023-03-03","close":2542.5264},{"date":"2023-03-06","close":2532.7473},{"date":"2023-03-07","close":2430.0684},{"date":"2023-03-08","close":2393.3972},{"date":"2023-03-09","close":2393.3972},{"date":"2023-03-10","close":2322.5},{"date":"2023-03-13","close":2346.9473},{"date":"2023-03-14","close":2232.0447},{"date":"2023-03-15","close":2290.7185},{"date":"2023-03-16","close":2288.2737},{"date":"2023-03-17","close":2390.9526},{"date":"2023-03-20","close":2346.9473},{"date":"2023-03-21","close":2285.8289},{"date":"2023-03-22","close":2288.2737},{"date":"2023-03-23","close":2351.8369},{"date":"2023-03-24","close":2371.3948},{"date":"2023-03-27","close":2430.0684},{"date":"2023-03-28","close":2498.521},{"date":"2023-03-29","close":2381.1736},{"date":"2023-03-30","close":2332.2788},{"date":"2023-03-31","close":2236.9341},{"date":"2023-04-03","close":2232.0447},{"date":"2023-04-04","close":2202.7078},{"date":"2023-04-05","close":2197.8184},{"date":"2023-04-06","close":2129.3657},{"date":"2023-04-07","close":2122.0315},{"date":"2023-04-10","close":2100.0288},{"date":"2023-04-11","close":2095.1394},{"date":"2023-04-12","close":2082.9158},{"date":"2023-04-13","close":2109.8079},{"date":"2023-04-14","close":2129.3657},{"date":"2023-04-17","close":2175.8157},{"date":"2023-04-18","close":2146.479},{"date":"2023-04-19","close":2139.1448},{"date":"2023-04-20","close":2063.3579},{"date":"2023-04-21","close":2038.9105},{"date":"2023-04-24","close":2004.6842},{"date":"2023-04-25","close":1970.4579},{"date":"2023-04-26","close":2007.1289},{"date":"2023-04-27","close":2036.4658},{"date":"2023-04-28","close":1982.6815},{"date":"2023-05-02","close":1999.7947},{"date":"2023-05-03","close":2004.6842},{"date":"2023-05-04","close":2004.6842},{"date":"2023-05-08","close":2019.3527},{"date":"2023-05-09","close":1999.7947},{"date":"2023-05-10","close":2004.6842},{"date":"2023-05-11","close":2034.021},{"date":"2023-05-12","close":2019.3527},{"date":"2023-05-15","close":1931.342},{"date":"2023-05-16","close":1906.8947},{"date":"2023-05-17","close":1953.3447},{"date":"2023-05-18","close":1977.7921},{"date":"2023-05-19","close":2031.5763},{"date":"2023-05-22","close":2034.021},{"date":"2023-05-23","close":2009.5736},{"date":"2023-05-24","close":1994.9053},{"date":"2023-05-25","close":2053.5789},{"date":"2023-05-26","close":2036.4658},{"date":"2023-05-30","close":2070.6921},{"date":"2023-05-31","close":2058.4685},{"date":"2023-06-01","close":2078.0264},{"date":"2023-06-02","close":2080.4709},{"date":"2023-06-05","close":2102.4736},{"date":"2023-06-07","close":2146.479},{"date":"2023-06-08","close":2100.0288},{"date":"2023-06-09","close":2100.0288},{"date":"2023-06-12","close":2075.5815},{"date":"2023-06-13","close":2102.4736},{"date":"2023-06-14","close":2058.4685},{"date":"2023-06-15","close":2041.3552},{"date":"2023-06-16","close":2065.8025},{"date":"2023-06-19","close":2060.9131},{"date":"2023-06-20","close":2021.7974},{"date":"2023-06-21","close":1994.9053},{"date":"2023-06-22","close":1980.2368},{"date":"2023-06-23","close":2075.5815},{"date":"2023-06-26","close":2053.5789},{"date":"2023-06-27","close":1987.571},{"date":"2023-06-28","close":1987.571},{"date":"2023-06-29","close":1965.5684},{"date":"2023-06-30","close":2002.2395},{"date":"2023-07-03","close":2021.7974},{"date":"2023-07-04","close":2016.9078},{"date":"2023-07-05","close":1987.571},{"date":"2023-07-06","close":1955.7894},{"date":"2023-07-07","close":1943.5658},{"date":"2023-07-10","close":1914.2289},{"date":"2023-07-11","close":1931.342},{"date":"2023-07-12","close":1933.7869},{"date":"2023-07-13","close":1948.4552},{"date":"2023-07-14","close":1985.1263},{"date":"2023-07-17","close":1999.7947},{"date":"2023-07-18","close":1977.7921},{"date":"2023-07-19","close":2009.5736},{"date":"2023-07-20","close":1982.6815},{"date":"2023-07-21","close":1977.7921},{"date":"2023-07-24","close":1928.8973},{"date":"2023-07-25","close":1870.2236},{"date":"2023-07-26","close":1782.2131},{"date":"2023-07-27","close":1860.4447},{"date":"2023-07-28","close":1880.0026},{"date":"2023-07-31","close":1928.8973},{"date":"2023-08-01","close":2051.1343},{"date":"2023-08-02","close":1997.35},{"date":"2023-08-03","close":1965.5684},{"date":"2023-08-04","close":2004.6842},{"date":"2023-08-07","close":1994.9053},{"date":"2023-08-08","close":1980.2368},{"date":"2023-08-09","close":1980.2368},{"date":"2023-08-10","close":2058.4685},{"date":"2023-08-11","close":2104.9185},{"date":"2023-08-14","close":2562.0842},{"date":"2023-08-16","close":2654.9841},{"date":"2023-08-17","close":2527.8579},{"date":"2023-08-18","close":2420.2896},{"date":"2023-08-21","close":2403.1763},{"date":"2023-08-22","close":3119.4841},{"date":"2023-08-23","close":3055.9209},{"date":"2023-08-24","close":2865.2314},{"date":"2023-08-25","close":2938.5737},{"date":"2023-08-28","close":2967.9104},{"date":"2023-08-29","close":2923.9053},{"date":"2023-08-30","close":2919.0159},{"date":"2023-08-31","close":3011.9158},{"date":"2023-09-01","close":3031.4736},{"date":"2023-09-04","close":2982.5789},{"date":"2023-09-05","close":3031.4736},{"date":"2023-09-06","close":3051.0315},{"date":"2023-09-07","close":2987.4683},{"date":"2023-09-08","close":2875.0105},{"date":"2023-09-11","close":2943.4631},{"date":"2023-09-12","close":2718.5474},{"date":"2023-09-13","close":2640.3157},{"date":"2023-09-14","close":2664.7632},{"date":"2023-09-15","close":2664.7632},{"date":"2023-09-18","close":2635.4263},{"date":"2023-09-19","close":2571.863},{"date":"2023-09-20","close":2552.3052},{"date":"2023-09-21","close":2620.7578},{"date":"2023-09-22","close":2914.1262},{"date":"2023-09-25","close":2953.2419},{"date":"2023-09-26","close":2850.5632},{"date":"2023-09-27","close":2791.8894},{"date":"2023-10-04","close":2654.9841},{"date":"2023-10-05","close":2640.3157},{"date":"2023-10-06","close":2694.0999},{"date":"2023-10-10","close":2513.1895},{"date":"2023-10-11","close":2571.863},{"date":"2023-10-12","close":2664.7632},{"date":"2023-10-13","close":2483.8525},{"date":"2023-10-16","close":2386.0632},{"date":"2023-10-17","close":2376.2842},{"date":"2023-10-18","close":2332.2788},{"date":"2023-10-19","close":2249.158},{"date":"2023-10-20","close":2190.4841},{"date":"2023-10-23","close":2249.158},{"date":"2023-10-24","close":2307.8315},{"date":"2023-10-25","close":2244.2683},{"date":"2023-10-26","close":2224.7104},{"date":"2023-10-27","close":2180.7053},{"date":"2023-10-30","close":2224.7104},{"date":"2023-10-31","close":1965.5684},{"date":"2023-11-01","close":1960.679},{"date":"2023-11-02","close":2126.9211},{"date":"2023-11-03","close":2107.363},{"date":"2023-11-06","close":2112.2527},{"date":"2023-11-07","close":2063.3579},{"date":"2023-11-08","close":2043.7999},{"date":"2023-11-09","close":2029.1316},{"date":"2023-11-10","close":1965.5684},{"date":"2023-11-13","close":1946.0105},{"date":"2023-11-14","close":1975.3473},{"date":"2023-11-15","close":2024.2421},{"date":"2023-11-16","close":2063.3579},{"date":"2023-11-17","close":2053.5789},{"date":"2023-11-20","close":2087.8052},{"date":"2023-11-21","close":2087.8052},{"date":"2023-11-22","close":2048.6895},{"date":"2023-11-23","close":2097.5842},{"date":"2023-11-24","close":2082.9158},{"date":"2023-11-27","close":2019.3527},{"date":"2023-11-28","close":2004.6842},{"date":"2023-11-29","close":2063.3579},{"date":"2023-11-30","close":2038.9105},{"date":"2023-12-01","close":2009.5736},{"date":"2023-12-04","close":2019.3527},{"date":"2023-12-05","close":1955.7894},{"date":"2023-12-06","close":2009.5736},{"date":"2023-12-07","close":1970.4579},{"date":"2023-12-08","close":2019.3527},{"date":"2023-12-11","close":2029.1316},{"date":"2023-12-12","close":2009.5736},{"date":"2023-12-13","close":1980.2368},{"date":"2023-12-14","close":1980.2368},{"date":"2023-12-15","close":2029.1316},{"date":"2023-12-18","close":2097.5842},{"date":"2023-12-19","close":2058.4685},{"date":"2023-12-20","close":2058.4685},{"date":"2023-12-21","close":2073.1367},{"date":"2023-12-22","close":2058.4685},{"date":"2023-12-26","close":2019.3527},{"date":"2023-12-27","close":2043.7999},{"date":"2023-12-28","close":2078.0264},{"date":"2024-01-02","close":2117.1421},{"date":"2024-01-03","close":2126.9211},{"date":"2024-01-04","close":2097.5842},{"date":"2024-01-05","close":2126.9211},{"date":"2024-01-08","close":2552.3052},{"date":"2024-01-09","close":2757.6631},{"date":"2024-01-10","close":2875.0105},{"date":"2024-01-11","close":2875.0105},{"date":"2024-01-12","close":2904.3474},{"date":"2024-01-15","close":2875.0105},{"date":"2024-01-16","close":2718.5474},{"date":"2024-01-17","close":2566.9736},{"date":"2024-01-18","close":2591.4209},{"date":"2024-01-19","close":2664.7632},{"date":"2024-01-22","close":2718.5474},{"date":"2024-01-23","close":2738.1052},{"date":"2024-01-24","close":2659.8735},{"date":"2024-01-25","close":2557.1946},{"date":"2024-01-26","close":2581.6421},{"date":"2024-01-29","close":2425.179},{"date":"2024-01-30","close":2498.521},{"date":"2024-01-31","close":2386.0632},{"date":"2024-02-01","close":2371.3948},{"date":"2024-02-02","close":2425.179},{"date":"2024-02-05","close":2356.7263},{"date":"2024-02-06","close":2332.2788},{"date":"2024-02-07","close":2342.0579},{"date":"2024-02-08","close":2459.4053},{"date":"2024-02-13","close":2566.9736},{"date":"2024-02-14","close":2576.7527},{"date":"2024-02-15","close":2576.7527},{"date":"2024-02-16","close":2562.0842},{"date":"2024-02-19","close":2532.7473},{"date":"2024-02-20","close":2478.9631},{"date":"2024-02-21","close":2434.9578},{"date":"2024-02-22","close":2474.0737},{"date":"2024-02-23","close":2439.8474},{"date":"2024-02-26","close":2415.3999},{"date":"2024-02-27","close":2415.3999},{"date":"2024-02-28","close":2405.6211},{"date":"2024-02-29","close":2366.5051},{"date":"2024-03-04","close":2415.3999},{"date":"2024-03-05","close":2376.2842},{"date":"2024-03-06","close":2337.1685},{"date":"2024-03-07","close":2317.6106},{"date":"2024-03-08","close":2312.7209},{"date":"2024-03-11","close":2322.5},{"date":"2024-03-12","close":2293.1631},{"date":"2024-03-13","close":2449.6262},{"date":"2024-03-14","close":2376.2842},{"date":"2024-03-15","close":2337.1685},{"date":"2024-03-18","close":2356.7263},{"date":"2024-03-19","close":2317.6106},{"date":"2024-03-20","close":2420.2896},{"date":"2024-03-21","close":2405.6211},{"date":"2024-03-22","close":2405.6211},{"date":"2024-03-25","close":2400.7314},{"date":"2024-03-26","close":2386.0632},{"date":"2024-03-27","close":2386.0632},{"date":"2024-03-28","close":2386.0632},{"date":"2024-03-29","close":2376.2842},{"date":"2024-04-01","close":2469.1841},{"date":"2024-04-02","close":2376.2842},{"date":"2024-04-03","close":2302.9421},{"date":"2024-04-04","close":2298.0525},{"date":"2024-04-05","close":2200.2632},{"date":"2024-04-08","close":2210.042},{"date":"2024-04-09","close":2200.2632},{"date":"2024-04-11","close":2195.3735},{"date":"2024-04-12","close":2288.2737},{"date":"2024-04-15","close":2258.9368},{"date":"2024-04-16","close":2170.9263},{"date":"2024-04-17","close":2200.2632},{"date":"2024-04-18","close":2268.7158},{"date":"2024-04-19","close":2552.3052},{"date":"2024-04-22","close":2527.8579},{"date":"2024-04-23","close":2581.6421},{"date":"2024-04-24","close":2640.3157},{"date":"2024-04-25","close":2498.521},{"date":"2024-04-26","close":2606.0894},{"date":"2024-04-29","close":2601.2},{"date":"2024-04-30","close":2566.9736},{"date":"2024-05-02","close":2547.4158},{"date":"2024-05-03","close":2493.6316},{"date":"2024-05-07","close":2513.1895},{"date":"2024-05-08","close":2527.8579},{"date":"2024-05-09","close":2474.0737},{"date":"2024-05-10","close":2513.1895},{"date":"2024-05-13","close":2581.6421},{"date":"2024-05-14","close":2615.8684},{"date":"2024-05-16","close":2601.2},{"date":"2024-05-17","close":2434.9578},{"date":"2024-05-20","close":2400.7314},{"date":"2024-05-21","close":2415.3999},{"date":"2024-05-22","close":2376.2842},{"date":"2024-05-23","close":2361.6157},{"date":"2024-05-24","close":2322.5},{"date":"2024-05-27","close":2337.1685},{"date":"2024-05-28","close":2307.8315},{"date":"2024-05-29","close":2293.1631},{"date":"2024-05-30","close":2283.3843},{"date":"2024-05-31","close":2258.9368},{"date":"2024-06-03","close":2283.3843},{"date":"2024-06-04","close":2239.3789},{"date":"2024-06-05","close":2244.2683},{"date":"2024-06-07","close":2249.158},{"date":"2024-06-10","close":2278.4946},{"date":"2024-06-11","close":2263.8262},{"date":"2024-06-12","close":2263.8262},{"date":"2024-06-13","close":2263.8262},{"date":"2024-06-14","close":2302.9421},{"date":"2024-06-17","close":2298.0525},{"date":"2024-06-18","close":2254.0474},{"date":"2024-06-19","close":2239.3789},{"date":"2024-06-20","close":2205.1526},{"date":"2024-06-21","close":2214.9316},{"date":"2024-06-24","close":2156.2578},{"date":"2024-06-25","close":2141.5894},{"date":"2024-06-26","close":2151.3684},{"date":"2024-06-27","close":2131.8105},{"date":"2024-06-28","close":2136.7},{"date":"2024-07-01","close":2229.5999},{"date":"2024-07-02","close":2263.8262},{"date":"2024-07-03","close":2224.7104},{"date":"2024-07-04","close":2190.4841},{"date":"2024-07-05","close":2175.8157},{"date":"2024-07-08","close":2185.5947},{"date":"2024-07-09","close":2190.4841},{"date":"2024-07-10","close":2180.7053},{"date":"2024-07-11","close":2219.821},{"date":"2024-07-12","close":2205.1526},{"date":"2024-07-15","close":2170.9263},{"date":"2024-07-16","close":2136.7},{"date":"2024-07-17","close":2102.4736},{"date":"2024-07-18","close":2053.5789},{"date":"2024-07-19","close":2063.3579},{"date":"2024-07-22","close":2029.1316},{"date":"2024-07-23","close":2024.2421},{"date":"2024-07-24","close":2019.3527},{"date":"2024-07-25","close":1980.2368},{"date":"2024-07-26","close":1999.7947},{"date":"2024-07-29","close":1990.0157},{"date":"2024-07-30","close":1955.7894},{"date":"2024-07-31","close":1999.7947},{"date":"2024-08-01","close":2038.9105},{"date":"2024-08-02","close":1946.9884},{"date":"2024-08-05","close":1710.3379},{"date":"2024-08-06","close":1758.2548},{"date":"2024-08-07","close":1813.0168},{"date":"2024-08-08","close":1783.6799},{"date":"2024-08-09","close":1855.0663},{"date":"2024-08-12","close":1855.0663},{"date":"2024-08-13","close":1843.3315},{"date":"2024-08-14","close":1864.8452},{"date":"2024-08-16","close":1858.9779},{"date":"2024-08-19","close":1854.0884},{"date":"2024-08-20","close":1902.0052},{"date":"2024-08-21","close":1877.5579},{"date":"2024-08-22","close":1850.1768},{"date":"2024-08-23","close":1826.7074},{"date":"2024-08-26","close":1817.9062},{"date":"2024-08-27","close":1852.1326},{"date":"2024-08-28","close":1848.2211},{"date":"2024-08-29","close":1794.4368},{"date":"2024-08-30","close":1838.4421},{"date":"2024-09-02","close":1834.5305},{"date":"2024-09-03","close":1810.0831},{"date":"2024-09-04","close":1693.7136},{"date":"2024-09-05","close":1697.6252},{"date":"2024-09-06","close":1652.6421},{"date":"2024-09-09","close":1690.78},{"date":"2024-09-10","close":1660.4652},{"date":"2024-09-11","close":1660.4652},{"date":"2024-09-12","close":1738.6968},{"date":"2024-09-13","close":1753.3652},{"date":"2024-09-19","close":1743.5863},{"date":"2024-09-20","close":1754.3431},{"date":"2024-09-23","close":1774.8789},{"date":"2024-09-24","close":1779.7684},{"date":"2024-09-25","close":1789.5474},{"date":"2024-09-26","close":1825.7295},{"date":"2024-09-27","close":1818.8842},{"date":"2024-09-30","close":1767.0558},{"date":"2024-10-02","close":1740.6526},{"date":"2024-10-04","close":1731.8516},{"date":"2024-10-07","close":1760.2104},{"date":"2024-10-08","close":1740.6526},{"date":"2024-10-10","close":1727.9399},{"date":"2024-10-11","close":1798.3484},{"date":"2024-10-14","close":1798.3484},{"date":"2024-10-15","close":1808.1273},{"date":"2024-10-16","close":1767.0558},{"date":"2024-10-17","close":1779.7684},{"date":"2024-10-18","close":1762.1663},{"date":"2024-10-21","close":1759.2327},{"date":"2024-10-22","close":1701.5369},{"date":"2024-10-23","close":1738.6968},{"date":"2024-10-24","close":1686.8684},{"date":"2024-10-25","close":1649.7084},{"date":"2024-10-28","close":1677.0895},{"date":"2024-10-29","close":1677.0895},{"date":"2024-10-30","close":1690.78},{"date":"2024-10-31","close":1692.7357},{"date":"2024-11-01","close":1667.3105},{"date":"2024-11-04","close":1698.6031},{"date":"2024-11-05","close":1703.4926},{"date":"2024-11-06","close":1711.3158},{"date":"2024-11-07","close":1769.9895},{"date":"2024-11-08","close":1769.9895},{"date":"2024-11-11","close":1727.9399},{"date":"2024-11-12","close":1681.001},{"date":"2024-11-13","close":1616.46},{"date":"2024-11-14","close":1601.7915},{"date":"2024-11-15","close":1641.8853},{"date":"2024-11-18","close":1701.5369},{"date":"2024-11-19","close":1786.6136},{"date":"2024-11-20","close":1757.2769},{"date":"2024-11-21","close":1722.0726},{"date":"2024-11-22","close":1733.8074},{"date":"2024-11-25","close":1779.7684},{"date":"2024-11-26","close":1849.199},{"date":"2024-11-27","close":1885.381},{"date":"2024-11-28","close":1839.4199},{"date":"2024-11-29","close":1842.3536},{"date":"2024-12-02","close":1787.5916},{"date":"2024-12-03","close":1804.2158},{"date":"2024-12-04","close":1760.2104},{"date":"2024-12-05","close":1731.8516},{"date":"2024-12-06","close":1686.8684},{"date":"2024-12-09","close":1642.8632},{"date":"2024-12-10","close":1698.6031},{"date":"2024-12-11","close":1905.9169},{"date":"2024-12-12","close":1887.3368},{"date":"2024-12-13","close":1965.5684},{"date":"2024-12-16","close":1915.6958},{"date":"2024-12-17","close":1909.8284},{"date":"2024-12-18","close":1899.0715},{"date":"2024-12-19","close":1872.6683},{"date":"2024-12-20","close":1838.4421},{"date":"2024-12-23","close":1857.0221},{"date":"2024-12-24","close":1828.6631},{"date":"2024-12-26","close":1818.8842},{"date":"2024-12-27","close":1813.0168},{"date":"2024-12-30","close":1874.6241},{"date":"2025-01-02","close":1921.5631},{"date":"2025-01-03","close":1911.7842},{"date":"2025-01-06","close":1926.4526},{"date":"2025-01-07","close":1922.541},{"date":"2025-01-08","close":1914.7179},{"date":"2025-01-09","close":1863.8673},{"date":"2025-01-10","close":1880.4916},{"date":"2025-01-13","close":1837.4642},{"date":"2025-01-14","close":1845.2874},{"date":"2025-01-15","close":1827.6852},{"date":"2025-01-16","close":1881.4695},{"date":"2025-01-17","close":1833.5526},{"date":"2025-01-20","close":1840.3978},{"date":"2025-01-21","close":1867.7789},{"date":"2025-01-22","close":1916.6737},{"date":"2025-01-23","close":1994.9053},{"date":"2025-01-24","close":1955.7894},{"date":"2025-01-31","close":1990.0157},{"date":"2025-02-03","close":1944.0547},{"date":"2025-02-04","close":2102.4736},{"date":"2025-02-05","close":2278.4946},{"date":"2025-02-06","close":2268.7158},{"date":"2025-02-07","close":2185.5947},{"date":"2025-02-10","close":2229.5999},{"date":"2025-02-11","close":2146.479},{"date":"2025-02-12","close":2073.1367},{"date":"2025-02-13","close":2063.3579},{"date":"2025-02-14","close":2097.5842},{"date":"2025-02-17","close":2244.2683},{"date":"2025-02-18","close":2205.1526},{"date":"2025-02-19","close":2185.5947},{"date":"2025-02-20","close":2161.1472},{"date":"2025-02-21","close":2146.479},{"date":"2025-02-24","close":2078.0264},{"date":"2025-02-25","close":2073.1367},{"date":"2025-02-26","close":2112.2527},{"date":"2025-02-27","close":2068.2473},{"date":"2025-02-28","close":1954.8115},{"date":"2025-03-04","close":1946.9884},{"date":"2025-03-05","close":1975.3473},{"date":"2025-03-06","close":1970.4579},{"date":"2025-03-07","close":1965.5684},{"date":"2025-03-10","close":1965.5684},{"date":"2025-03-11","close":1927.4305},{"date":"2025-03-12","close":1950.9},{"date":"2025-03-13","close":1945.0326},{"date":"2025-03-14","close":1980.2368},{"date":"2025-03-17","close":1965.5684},{"date":"2025-03-18","close":1941.121},{"date":"2025-03-19","close":1954.8115},{"date":"2025-03-20","close":1896.1378},{"date":"2025-03-21","close":1872.6683},{"date":"2025-03-24","close":1902.0052},{"date":"2025-03-25","close":1866.801},{"date":"2025-03-26","close":1902.0052},{"date":"2025-03-27","close":1868.7568},{"date":"2025-03-28","close":1807.1494},{"date":"2025-03-31","close":1765.1},{"date":"2025-04-01","close":1806.1715},{"date":"2025-04-02","close":1858.0},{"date":"2025-04-03","close":1859.9558},{"date":"2025-04-04","close":1980.2368},{"date":"2025-04-07","close":1902.9832},{"date":"2025-04-08","close":1898.0936},{"date":"2025-04-09","close":1874.6241},{"date":"2025-04-10","close":1965.5684},{"date":"2025-04-11","close":1970.4579},{"date":"2025-04-14","close":2082.9158},{"date":"2025-04-15","close":2102.4736},{"date":"2025-04-16","close":2078.0264},{"date":"2025-04-17","close":2117.1421},{"date":"2025-04-18","close":2122.0315},{"date":"2025-04-21","close":2122.0315},{"date":"2025-04-22","close":2082.9158},{"date":"2025-04-23","close":2107.363},{"date":"2025-04-24","close":2082.9158},{"date":"2025-04-25","close":2063.3579},{"date":"2025-04-28","close":2082.9158},{"date":"2025-04-29","close":2112.2527},{"date":"2025-04-30","close":2102.4736},{"date":"2025-05-02","close":2073.1367},{"date":"2025-05-07","close":2161.1472},{"date":"2025-05-08","close":2166.0369},{"date":"2025-05-09","close":2117.1421},{"date":"2025-05-12","close":2126.9211},{"date":"2025-05-13","close":2117.1421},{"date":"2025-05-14","close":2097.5842},{"date":"2025-05-15","close":2087.8052},{"date":"2025-05-16","close":2029.1316},{"date":"2025-05-19","close":2014.4631},{"date":"2025-05-20","close":2009.5736},{"date":"2025-05-21","close":2009.5736},{"date":"2025-05-22","close":1955.7894},{"date":"2025-05-23","close":1941.121},{"date":"2025-05-26","close":1952.8557},{"date":"2025-05-27","close":1947.9663},{"date":"2025-05-28","close":1970.4579},{"date":"2025-05-29","close":1985.1263},{"date":"2025-05-30","close":1951.8778},{"date":"2025-06-02","close":2004.6842},{"date":"2025-06-04","close":2107.363},{"date":"2025-06-05","close":2185.5947},{"date":"2025-06-09","close":2166.0369},{"date":"2025-06-10","close":2175.8157},{"date":"2025-06-11","close":2185.5947},{"date":"2025-06-12","close":2161.1472},{"date":"2025-06-13","close":2117.1421},{"date":"2025-06-16","close":2161.1472},{"date":"2025-06-17","close":2170.9263},{"date":"2025-06-18","close":2273.6052},{"date":"2025-06-19","close":2254.0474},{"date":"2025-06-20","close":2268.7158},{"date":"2025-06-23","close":2293.1631},{"date":"2025-06-24","close":2288.2737},{"date":"2025-06-25","close":2288.2737},{"date":"2025-06-26","close":2219.821},{"date":"2025-06-27","close":2190.4841},{"date":"2025-06-30","close":2151.3684},{"date":"2025-07-01","close":2234.4895},{"date":"2025-07-02","close":2161.1472},{"date":"2025-07-03","close":2180.7053},{"date":"2025-07-04","close":2141.5894},{"date":"2025-07-07","close":2141.5894},{"date":"2025-07-08","close":2249.158},{"date":"2025-07-09","close":2244.2683},{"date":"2025-07-10","close":2249.158},{"date":"2025-07-11","close":2346.9473},{"date":"2025-07-14","close":2293.1631},{"date":"2025-07-15","close":2302.9421},{"date":"2025-07-16","close":2346.9473},{"date":"2025-07-17","close":2337.1685},{"date":"2025-07-18","close":2317.6106},{"date":"2025-07-21","close":2283.3843},{"date":"2025-07-22","close":2102.4736},{"date":"2025-07-23","close":2097.5842},{"date":"2025-07-24","close":2073.1367},{"date":"2025-07-25","close":2141.5894},{"date":"2025-07-28","close":2161.1472},{"date":"2025-07-29","close":2141.5894},{"date":"2025-07-30","close":2136.7},{"date":"2025-07-31","close":2263.8262},{"date":"2025-08-01","close":2175.8157},{"date":"2025-08-04","close":2131.8105},{"date":"2025-08-05","close":2131.8105},{"date":"2025-08-06","close":2141.5894},{"date":"2025-08-07","close":2224.7104},{"date":"2025-08-08","close":2185.5947},{"date":"2025-08-11","close":2122.0315},{"date":"2025-08-12","close":2107.363},{"date":"2025-08-13","close":2102.4736},{"date":"2025-08-14","close":2048.6895},{"date":"2025-08-18","close":2063.3579},{"date":"2025-08-19","close":2058.4685},{"date":"2025-08-20","close":2024.2421},{"date":"2025-08-21","close":2024.2421},{"date":"2025-08-22","close":2009.5736},{"date":"2025-08-25","close":2053.5789},{"date":"2025-08-26","close":2004.6842},{"date":"2025-08-27","close":2004.6842},{"date":"2025-08-28","close":1970.4579},{"date":"2025-08-29","close":1985.1263},{"date":"2025-09-01","close":2004.6842},{"date":"2025-09-02","close":2043.7999},{"date":"2025-09-03","close":2034.021},{"date":"2025-09-04","close":2043.7999},{"date":"2025-09-05","close":2053.5789},{"date":"2025-09-08","close":2068.2473},{"date":"2025-09-09","close":2048.6895},{"date":"2025-09-10","close":2146.479},{"date":"2025-09-11","close":2288.2737},{"date":"2025-09-12","close":2474.0737},{"date":"2025-09-15","close":2434.9578},{"date":"2025-09-16","close":2425.179},{"date":"2025-09-17","close":2400.7314},{"date":"2025-09-18","close":2434.9578},{"date":"2025-09-19","close":2475.0},{"date":"2025-09-22","close":2415.3999},{"date":"2025-09-23","close":2400.7314},{"date":"2025-09-24","close":2410.5105},{"date":"2025-09-25","close":2386.0632},{"date":"2025-09-26","close":2283.3843},{"date":"2025-09-29","close":2337.1685},{"date":"2025-09-30","close":2283.3843},{"date":"2025-10-01","close":2249.158},{"date":"2025-10-02","close":2307.8315},{"date":"2025-10-10","close":2244.2683},{"date":"2025-10-13","close":2210.042},{"date":"2025-10-14","close":2146.479},{"date":"2025-10-15","close":2210.042},{"date":"2025-10-16","close":2156.2578},{"date":"2025-10-17","close":2131.8105},{"date":"2025-10-20","close":2170.9263},{"date":"2025-10-21","close":2136.7},{"date":"2025-10-22","close":2141.5894},{"date":"2025-10-23","close":2126.9211},{"date":"2025-10-24","close":2126.9211},{"date":"2025-10-27","close":2180.7053},{"date":"2025-10-28","close":2112.2527},{"date":"2025-10-29","close":2092.6948},{"date":"2025-10-30","close":2053.5789},{"date":"2025-10-31","close":2117.1421},{"date":"2025-11-03","close":2195.3735},{"date":"2025-11-04","close":2219.821},{"date":"2025-11-05","close":2229.5999},{"date":"2025-11-06","close":2156.2578},{"date":"2025-11-07","close":2082.9158},{"date":"2025-11-10","close":2146.479},{"date":"2025-11-11","close":2195.3735},{"date":"2025-11-12","close":2200.2632},{"date":"2025-11-13","close":2126.9211},{"date":"2025-11-14","close":2122.0315},{"date":"2025-11-17","close":2126.9211},{"date":"2025-11-18","close":2029.1316},{"date":"2025-11-19","close":1999.7947},{"date":"2025-11-20","close":2058.4685},{"date":"2025-11-21","close":1970.4579},{"date":"2025-11-24","close":1954.8115},{"date":"2025-11-25","close":1955.7894},{"date":"2025-11-26","close":1985.1263},{"date":"2025-11-27","close":1955.7894},{"date":"2025-11-28","close":2009.5736},{"date":"2025-12-01","close":2024.2421},{"date":"2025-12-02","close":2014.4631},{"date":"2025-12-03","close":2009.5736},{"date":"2025-12-04","close":1985.1263},{"date":"2025-12-05","close":1975.3473},{"date":"2025-12-08","close":1970.4579},{"date":"2025-12-09","close":1965.5684},{"date":"2025-12-10","close":1908.8505},{"date":"2025-12-11","close":1921.5631},{"date":"2025-12-12","close":2112.2527},{"date":"2025-12-15","close":1990.0157},{"date":"2025-12-16","close":1944.0547},{"date":"2025-12-17","close":1941.121},{"date":"2025-12-18","close":1941.121},{"date":"2025-12-19","close":1965.5684},{"date":"2025-12-22","close":1985.1263},{"date":"2025-12-23","close":1944.0547},{"date":"2025-12-24","close":1935.2537},{"date":"2025-12-26","close":1927.4305},{"date":"2025-12-29","close":1938.1874},{"date":"2025-12-30","close":1927.4305},{"date":"2026-01-02","close":1965.5684},{"date":"2026-01-05","close":1955.7894},{"date":"2026-01-06","close":1937.2095},{"date":"2026-01-07","close":1919.6073},{"date":"2026-01-08","close":1840.3978},{"date":"2026-01-09","close":1868.7568},{"date":"2026-01-12","close":1904.939},{"date":"2026-01-13","close":1844.3094},{"date":"2026-01-14","close":1862.8894},{"date":"2026-01-15","close":1873.6462},{"date":"2026-01-16","close":1867.7789},{"date":"2026-01-19","close":1920.5852},{"date":"2026-01-20","close":1954.8115},{"date":"2026-01-21","close":1955.7894},{"date":"2026-01-22","close":1970.4579},{"date":"2026-01-23","close":2009.5736},{"date":"2026-01-26","close":2009.5736},{"date":"2026-01-27","close":2038.9105},{"date":"2026-01-28","close":2107.363},{"date":"2026-01-29","close":2180.7053},{"date":"2026-01-30","close":2200.2632},{"date":"2026-02-02","close":2117.1421},{"date":"2026-02-03","close":2102.4736},{"date":"2026-02-04","close":2112.2527},{"date":"2026-02-05","close":2058.4685},{"date":"2026-02-06","close":2019.3527},{"date":"2026-02-09","close":2073.1367},{"date":"2026-02-10","close":2092.6948},{"date":"2026-02-11","close":2068.2473},{"date":"2026-02-12","close":2068.2473},{"date":"2026-02-13","close":2024.2421},{"date":"2026-02-19","close":2048.6895},{"date":"2026-02-20","close":2112.2527},{"date":"2026-02-23","close":2170.9263},{"date":"2026-02-24","close":2038.9105},{"date":"2026-02-25","close":1932.3199},{"date":"2026-02-26","close":1868.7568},{"date":"2026-02-27","close":1865.8231},{"date":"2026-03-03","close":1790.5253},{"date":"2026-03-04","close":1565.6095},{"date":"2026-03-05","close":1795.4147},{"date":"2026-03-06","close":1784.6578},{"date":"2026-03-09","close":1719.1389},{"date":"2026-03-10","close":1751.4094},{"date":"2026-03-11","close":1761.1884},{"date":"2026-03-12","close":1791.5032},{"date":"2026-03-13","close":1975.3473},{"date":"2026-03-16","close":1877.5579},{"date":"2026-03-17","close":1870.7126},{"date":"2026-03-18","close":1859.9558},{"date":"2026-03-19","close":1896.1378},{"date":"2026-03-20","close":1895.16},{"date":"2026-03-23","close":1846.2653},{"date":"2026-03-24","close":1858.0},{"date":"2026-03-25","close":1881.0},{"date":"2026-03-26","close":1869.0},{"date":"2026-03-27","close":1842.0},{"date":"2026-03-30","close":1818.0},{"date":"2026-03-31","close":1770.0},{"date":"2026-04-01","close":1814.0},{"date":"2026-04-02","close":1775.0},{"date":"2026-04-03","close":1762.0},{"date":"2026-04-06","close":1752.0},{"date":"2026-04-07","close":1716.0},{"date":"2026-04-08","close":1774.0},{"date":"2026-04-09","close":1739.0},{"date":"2026-04-10","close":1778.0},{"date":"2026-04-13","close":1792.0},{"date":"2026-04-14","close":1842.0},{"date":"2026-04-15","close":1913.0},{"date":"2026-04-16","close":1959.0},{"date":"2026-04-17","close":1904.0},{"date":"2026-04-20","close":1918.0},{"date":"2026-04-21","close":1904.0},{"date":"2026-04-22","close":1920.0},{"date":"2026-04-23","close":1901.0},{"date":"2026-04-24","close":1896.0},{"date":"2026-04-27","close":1902.0},{"date":"2026-04-28","close":1906.0},{"date":"2026-04-29","close":1905.0},{"date":"2026-04-30","close":1957.0},{"date":"2026-05-04","close":1975.0},{"date":"2026-05-06","close":1945.0},{"date":"2026-05-07","close":1920.0},{"date":"2026-05-08","close":1889.0},{"date":"2026-05-11","close":1874.0},{"date":"2026-05-12","close":1860.0},{"date":"2026-05-13","close":1856.0},{"date":"2026-05-14","close":1868.0},{"date":"2026-05-15","close":1817.0},{"date":"2026-05-18","close":1809.0},{"date":"2026-05-19","close":1770.0},{"date":"2026-05-20","close":1719.0},{"date":"2026-05-21","close":1779.0},{"date":"2026-05-22","close":1839.0},{"date":"2026-05-26","close":1809.0},{"date":"2026-05-27","close":1751.0},{"date":"2026-05-28","close":1738.0},{"date":"2026-05-29","close":1741.0},{"date":"2026-06-01","close":1788.0},{"date":"2026-06-02","close":1803.0},{"date":"2026-06-04","close":1780.0},{"date":"2026-06-05","close":1726.0},{"date":"2026-06-08","close":1638.0},{"date":"2026-06-09","close":1745.0},{"date":"2026-06-10","close":1729.0},{"date":"2026-06-11","close":1723.0},{"date":"2026-06-12","close":1663.0},{"date":"2026-06-15","close":1605.0},{"date":"2026-06-16","close":1532.0},{"date":"2026-06-17","close":1569.0},{"date":"2026-06-18","close":1518.0},{"date":"2026-06-19","close":1503.0},{"date":"2026-06-22","close":1513.0},{"date":"2026-06-23","close":1403.0},{"date":"2026-06-24","close":1402.0},{"date":"2026-06-25","close":1403.0},{"date":"2026-06-26","close":1360.0},{"date":"2026-06-29","close":1474.0},{"date":"2026-06-30","close":1427.0},{"date":"2026-07-01","close":1448.0},{"date":"2026-07-02","close":1367.0},{"date":"2026-07-03","close":1419.0},{"date":"2026-07-06","close":1465.0},{"date":"2026-07-07","close":1527.0},{"date":"2026-07-08","close":1613.0},{"date":"2026-07-09","close":1597.0},{"date":"2026-07-10","close":1654.0},{"date":"2026-07-13","close":1595.0},{"date":"2026-07-14","close":1605.0},{"date":"2026-07-15","close":1649.0},{"date":"2026-07-16","close":1594.0},{"date":"2026-07-20","close":1471.0},{"date":"2026-07-21","close":1450.0},{"date":"2026-07-22","close":1460.0},{"date":"2026-07-23","close":1514.0},{"date":"2026-07-24","close":1445.0},{"date":"2026-07-27","close":1455.0},{"date":"2026-07-28","close":1435.0},{"date":"2026-07-29","close":1308.0},{"date":"2026-07-30","close":1296.0},{"date":"2026-07-31","close":1354.0},{"date":"2026-08-03","close":1350.0},{"date":"2026-08-04","close":1389.0},{"date":"2026-08-05","close":1400.0},{"date":"2026-08-06","close":1380.0},{"date":"2026-08-07","close":1382.0},{"date":"2026-08-10","close":1416.0},{"date":"2026-08-11","close":1401.0},{"date":"2026-08-12","close":1355.0},{"date":"2026-08-13","close":1330.0},{"date":"2026-08-14","close":1347.0},{"date":"2026-08-18","close":1292.0},{"date":"2026-08-19","close":1290.0},{"date":"2026-08-20","close":1350.0},{"date":"2026-08-21","close":1321.0},{"date":"2026-08-24","close":1350.0},{"date":"2026-08-25","close":1390.0},{"date":"2026-08-26","close":1407.0},{"date":"2026-08-27","close":1437.0},{"date":"2026-08-28","close":1410.0},{"date":"2026-08-31","close":1370.0},{"date":"2026-09-01","close":1380.0},{"date":"2026-09-02","close":1362.0},{"date":"2026-09-03","close":1312.0},{"date":"2026-09-04","close":1343.0},{"date":"2026-09-07","close":1329.0},{"date":"2026-09-08","close":1312.0},{"date":"2026-09-09","close":1300.0},{"date":"2026-09-10","close":1335.0},{"date":"2026-09-11","close":1333.0},{"date":"2026-09-14","close":1318.0},{"date":"2026-09-15","close":1296.0},{"date":"2026-09-16","close":1284.0},{"date":"2026-09-17","close":1276.0},{"date":"2026-09-18","close":1333.0},{"date":"2026-09-21","close":1425.0},{"date":"2026-09-22","close":1381.0},{"date":"2026-09-23","close":1382.0},{"date":"2026-09-28","close":1411.0},{"date":"2026-09-29","close":1442.0},{"date":"2026-09-30","close":1427.0},{"date":"2026-10-01","close":1445.0},{"date":"2026-10-02","close":1450.0},{"date":"2026-10-06","close":1370.0},{"date":"2026-10-07","close":1387.0},{"date":"2026-10-08","close":1380.0},{"date":"2026-10-12","close":1380.0},{"date":"2026-10-13","close":1380.0},{"date":"2026-10-14","close":1380.0},{"date":"2026-10-15","close":1380.0},{"date":"2026-10-16","close":1380.0},{"date":"2026-10-19","close":1380.0},{"date":"2026-10-20","close":1380.0},{"date":"2026-10-21","close":1380.0},{"date":"2026-10-22","close":1380.0},{"date":"2026-10-23","close":1380.0}],"chart_data":[{"date":"2024-10-23","open":1702,"high":1746,"low":1685,"close":1739,"volume":302138,"rsi_14":46.29,"sma_20":1809.95,"sma_60":1855.15,"sma_120":2107.95},{"date":"2024-10-24","open":1728,"high":1728,"low":1684,"close":1687,"volume":189556,"rsi_14":43.41,"sma_20":1805.45,"sma_60":1849.4,"sma_120":2099.82},{"date":"2024-10-25","open":1703,"high":1706,"low":1650,"close":1650,"volume":200771,"rsi_14":40.58,"sma_20":1798.8,"sma_60":1843.1,"sma_120":2092.59},{"date":"2024-10-28","open":1639,"high":1684,"low":1639,"close":1677,"volume":180724,"rsi_14":40.45,"sma_20":1793.05,"sma_60":1837.93,"sma_120":2084.68},{"date":"2024-10-29","open":1677,"high":1686,"low":1656,"close":1677,"volume":73080,"rsi_14":42.35,"sma_20":1785.45,"sma_60":1832.43,"sma_120":2076.8},{"date":"2024-10-30","open":1683,"high":1703,"low":1677,"close":1691,"volume":155197,"rsi_14":45.54,"sma_20":1778.9,"sma_60":1827.33,"sma_120":2069.33},{"date":"2024-10-31","open":1682,"high":1709,"low":1659,"close":1693,"volume":125517,"rsi_14":34.83,"sma_20":1775.1,"sma_60":1822.85,"sma_120":2062.05},{"date":"2024-11-01","open":1692,"high":1692,"low":1661,"close":1667,"volume":102048,"rsi_14":26.91,"sma_20":1771.35,"sma_60":1817.18,"sma_120":2055.01},{"date":"2024-11-04","open":1661,"high":1716,"low":1661,"close":1699,"volume":291368,"rsi_14":34.7,"sma_20":1769.65,"sma_60":1811.38,"sma_120":2048.07},{"date":"2024-11-05","open":1704,"high":1732,"low":1698,"close":1703,"volume":166067,"rsi_14":40.12,"sma_20":1766.75,"sma_60":1807.23,"sma_120":2041.04},{"date":"2024-11-06","open":1720,"high":1750,"low":1711,"close":1711,"volume":250753,"rsi_14":39.2,"sma_20":1765.25,"sma_60":1807.25,"sma_120":2034.54},{"date":"2024-11-07","open":1723,"high":1793,"low":1714,"close":1770,"volume":949872,"rsi_14":51.09,"sma_20":1767.4,"sma_60":1807.45,"sma_120":2028.21},{"date":"2024-11-08","open":1785,"high":1793,"low":1752,"close":1770,"volume":283790,"rsi_14":51.52,"sma_20":1765.95,"sma_60":1806.72,"sma_120":2021.29},{"date":"2024-11-11","open":1777,"high":1780,"low":1727,"close":1728,"volume":286002,"rsi_14":53.89,"sma_20":1760.9,"sma_60":1805.77,"sma_120":2013.72},{"date":"2024-11-12","open":1721,"high":1734,"low":1674,"close":1681,"volume":381931,"rsi_14":41.74,"sma_20":1754.4,"sma_60":1802.8,"sma_120":2005.88},{"date":"2024-11-13","open":1653,"high":1681,"low":1616,"close":1616,"volume":448099,"rsi_14":40.27,"sma_20":1746.7,"sma_60":1798.73,"sma_120":1998.91},{"date":"2024-11-14","open":1609,"high":1630,"low":1601,"close":1602,"volume":282534,"rsi_14":42.94,"sma_20":1737.6,"sma_60":1794.62,"sma_120":1992.1},{"date":"2024-11-15","open":1587,"high":1658,"low":1582,"close":1642,"volume":404401,"rsi_14":45.0,"sma_20":1731.45,"sma_60":1790.82,"sma_120":1985.51},{"date":"2024-11-18","open":1619,"high":1712,"low":1619,"close":1702,"volume":324374,"rsi_14":52.97,"sma_20":1728.5,"sma_60":1788.13,"sma_120":1979.76},{"date":"2024-11-19","open":1713,"high":1790,"low":1713,"close":1787,"volume":677593,"rsi_14":59.92,"sma_20":1732.85,"sma_60":1786.98,"sma_120":1974.86},{"date":"2024-11-20","open":1799,"high":1804,"low":1755,"close":1757,"volume":247073,"rsi_14":56.32,"sma_20":1733.8,"sma_60":1784.52,"sma_120":1970.04},{"date":"2024-11-21","open":1778,"high":1781,"low":1721,"close":1722,"volume":250715,"rsi_14":55.26,"sma_20":1735.6,"sma_60":1781.87,"sma_120":1964.8},{"date":"2024-11-22","open":1741,"high":1786,"low":1734,"close":1734,"volume":362358,"rsi_14":53.52,"sma_20":1739.9,"sma_60":1779.88,"sma_120":1959.91},{"date":"2024-11-25","open":1760,"high":1793,"low":1742,"close":1780,"volume":365391,"rsi_14":57.04,"sma_20":1745.15,"sma_60":1779.08,"sma_120":1955.53},{"date":"2024-11-26","open":1789,"high":1850,"low":1776,"close":1849,"volume":746587,"rsi_14":61.43,"sma_20":1753.95,"sma_60":1779.62,"sma_120":1951.83},{"date":"2024-11-27","open":1857,"high":1907,"low":1822,"close":1885,"volume":789880,"rsi_14":59.93,"sma_20":1763.9,"sma_60":1780.18,"sma_120":1948.65},{"date":"2024-11-28","open":1886,"high":1892,"low":1829,"close":1839,"volume":382843,"rsi_14":55.54,"sma_20":1771.4,"sma_60":1780.03,"sma_120":1944.87},{"date":"2024-11-29","open":1864,"high":1864,"low":1810,"close":1842,"volume":431310,"rsi_14":59.73,"sma_20":1780.35,"sma_60":1780.85,"sma_120":1941.48},{"date":"2024-12-02","open":1867,"high":1867,"low":1788,"close":1788,"volume":521152,"rsi_14":58.95,"sma_20":1784.9,"sma_60":1779.98,"sma_120":1937.59},{"date":"2024-12-03","open":1777,"high":1812,"low":1777,"close":1804,"volume":155031,"rsi_14":67.14,"sma_20":1790.05,"sma_60":1779.47,"sma_120":1933.8},{"date":"2024-12-04","open":1760,"high":1795,"low":1734,"close":1760,"volume":561521,"rsi_14":63.73,"sma_20":1792.55,"sma_60":1778.62,"sma_120":1929.38},{"date":"2024-12-05","open":1838,"high":1838,"low":1731,"close":1732,"volume":327066,"rsi_14":57.96,"sma_20":1790.6,"sma_60":1779.27,"sma_120":1924.85},{"date":"2024-12-06","open":1729,"high":1748,"low":1643,"close":1687,"volume":673790,"rsi_14":48.67,"sma_20":1786.35,"sma_60":1779.08,"sma_120":1919.93},{"date":"2024-12-09","open":1643,"high":1682,"low":1582,"close":1643,"volume":689479,"rsi_14":35.89,"sma_20":1782.0,"sma_60":1778.92,"sma_120":1914.64},{"date":"2024-12-10","open":1643,"high":1711,"low":1643,"close":1699,"volume":628677,"rsi_14":44.53,"sma_20":1782.9,"sma_60":1779.05,"sma_120":1909.49},{"date":"2024-12-11","open":1742,"high":1911,"low":1713,"close":1906,"volume":2423758,"rsi_14":62.98,"sma_20":1797.7,"sma_60":1783.23,"sma_120":1906.15},{"date":"2024-12-12","open":1995,"high":2019,"low":1849,"close":1887,"volume":4828733,"rsi_14":60.74,"sma_20":1812.3,"sma_60":1787.1,"sma_120":1903.03},{"date":"2024-12-13","open":1873,"high":1995,"low":1849,"close":1966,"volume":1945620,"rsi_14":62.43,"sma_20":1828.85,"sma_60":1790.97,"sma_120":1900.69},{"date":"2024-12-16","open":2014,"high":2014,"low":1905,"close":1916,"volume":1041624,"rsi_14":54.57,"sma_20":1839.8,"sma_60":1793.73,"sma_120":1898.22},{"date":"2024-12-17","open":1922,"high":1936,"low":1858,"close":1910,"volume":600707,"rsi_14":51.75,"sma_20":1846.1,"sma_60":1796.57,"sma_120":1895.62},{"date":"2024-12-18","open":1936,"high":1937,"low":1880,"close":1899,"volume":508615,"rsi_14":54.51,"sma_20":1853.35,"sma_60":1799.03,"sma_120":1893.43},{"date":"2024-12-19","open":1858,"high":1880,"low":1831,"close":1873,"volume":358871,"rsi_14":52.21,"sma_20":1861.05,"sma_60":1800.7,"sma_120":1891.14},{"date":"2024-12-20","open":1888,"high":1888,"low":1815,"close":1838,"volume":546659,"rsi_14":53.82,"sma_20":1866.4,"sma_60":1801.7,"sma_120":1888.47},{"date":"2024-12-23","open":1838,"high":1873,"low":1830,"close":1857,"volume":346833,"rsi_14":53.96,"sma_20":1870.35,"sma_60":1802.85,"sma_120":1886.13},{"date":"2024-12-24","open":1857,"high":1864,"low":1827,"close":1829,"volume":236327,"rsi_14":55.26,"sma_20":1869.3,"sma_60":1802.9,"sma_120":1883.51},{"date":"2024-12-26","open":1829,"high":1851,"low":1809,"close":1819,"volume":262243,"rsi_14":56.88,"sma_20":1865.9,"sma_60":1802.9,"sma_120":1880.01},{"date":"2024-12-27","open":1829,"high":1889,"low":1804,"close":1813,"volume":660242,"rsi_14":60.63,"sma_20":1864.55,"sma_60":1803.68,"sma_120":1876.17},{"date":"2024-12-30","open":1804,"high":1889,"low":1801,"close":1875,"volume":359398,"rsi_14":68.96,"sma_20":1866.2,"sma_60":1805.97,"sma_120":1873.18},{"date":"2025-01-02","open":1875,"high":1931,"low":1851,"close":1922,"volume":576280,"rsi_14":68.51,"sma_20":1873.05,"sma_60":1809.2,"sma_120":1870.89},{"date":"2025-01-03","open":1922,"high":1923,"low":1890,"close":1912,"volume":405910,"rsi_14":50.72,"sma_20":1878.55,"sma_60":1811.78,"sma_120":1868.64},{"date":"2025-01-06","open":1912,"high":1938,"low":1907,"close":1926,"volume":507669,"rsi_14":54.88,"sma_20":1887.05,"sma_60":1814.95,"sma_120":1866.43},{"date":"2025-01-07","open":1929,"high":1933,"low":1892,"close":1923,"volume":405394,"rsi_14":43.41,"sma_20":1896.8,"sma_60":1818.27,"sma_120":1864.15},{"date":"2025-01-08","open":1921,"high":1921,"low":1886,"close":1915,"volume":378540,"rsi_14":49.83,"sma_20":1908.45,"sma_60":1820.25,"sma_120":1861.88},{"date":"2025-01-09","open":1915,"high":1915,"low":1844,"close":1864,"volume":427315,"rsi_14":43.03,"sma_20":1919.75,"sma_60":1820.88,"sma_120":1858.85},{"date":"2025-01-10","open":1867,"high":1895,"low":1867,"close":1880,"volume":327671,"rsi_14":47.23,"sma_20":1929.05,"sma_60":1822.12,"sma_120":1856.08},{"date":"2025-01-13","open":1880,"high":1880,"low":1821,"close":1837,"volume":310474,"rsi_14":45.0,"sma_20":1925.55,"sma_60":1823.32,"sma_120":1853.24},{"date":"2025-01-14","open":1821,"high":1865,"low":1821,"close":1845,"volume":226722,"rsi_14":51.05,"sma_20":1923.4,"sma_60":1824.43,"sma_120":1850.76},{"date":"2025-01-15","open":1841,"high":1872,"low":1824,"close":1828,"volume":273493,"rsi_14":45.48,"sma_20":1916.35,"sma_60":1825.55,"sma_120":1848.42},{"date":"2025-01-16","open":1854,"high":1881,"low":1853,"close":1881,"volume":228985,"rsi_14":57.54,"sma_20":1914.6,"sma_60":1827.63,"sma_120":1846.95},{"date":"2025-01-17","open":1889,"high":1889,"low":1831,"close":1834,"volume":300582,"rsi_14":51.89,"sma_20":1910.7,"sma_60":1829.88,"sma_120":1844.99},{"date":"2025-01-20","open":1834,"high":1861,"low":1822,"close":1840,"volume":218673,"rsi_14":53.52,"sma_20":1907.7,"sma_60":1831.62,"sma_120":1843.38},{"date":"2025-01-21","open":1827,"high":1876,"low":1827,"close":1868,"volume":340533,"rsi_14":49.04,"sma_20":1907.45,"sma_60":1834.7,"sma_120":1842.05},{"date":"2025-01-22","open":1935,"high":2117,"low":1887,"close":1917,"volume":10506507,"rsi_14":49.32,"sma_20":1911.45,"sma_60":1839.25,"sma_120":1841.17},{"date":"2025-01-23","open":1936,"high":2107,"low":1927,"close":1995,"volume":10869684,"rsi_14":59.77,"sma_20":1918.5,"sma_60":1844.67,"sma_120":1841.3},{"date":"2025-01-24","open":2039,"high":2039,"low":1938,"close":1956,"volume":1727235,"rsi_14":53.26,"sma_20":1925.0,"sma_60":1849.42,"sma_120":1840.92},{"date":"2025-01-31","open":2014,"high":2078,"low":1990,"close":1990,"volume":3219505,"rsi_14":57.03,"sma_20":1933.75,"sma_60":1854.52,"sma_120":1840.92},{"date":"2025-02-03","open":1944,"high":1990,"low":1926,"close":1944,"volume":1183648,"rsi_14":52.83,"sma_20":1940.45,"sma_60":1858.8,"sma_120":1840.83},{"date":"2025-02-04","open":1956,"high":2127,"low":1955,"close":2102,"volume":8866434,"rsi_14":69.06,"sma_20":1952.1,"sma_60":1866.22,"sma_120":1841.7},{"date":"2025-02-05","open":2054,"high":2420,"low":2039,"close":2278,"volume":24791556,"rsi_14":75.34,"sma_20":1970.35,"sma_60":1876.1,"sma_120":1843.74},{"date":"2025-02-06","open":2239,"high":2288,"low":2210,"close":2269,"volume":3165557,"rsi_14":78.67,"sma_20":1988.6,"sma_60":1885.73,"sma_120":1846.48},{"date":"2025-02-07","open":2234,"high":2259,"low":2171,"close":2186,"volume":2273541,"rsi_14":70.57,"sma_20":2001.85,"sma_60":1893.82,"sma_120":1850.53},{"date":"2025-02-10","open":2161,"high":2234,"low":2122,"close":2230,"volume":1843093,"rsi_14":73.54,"sma_20":2017.55,"sma_60":1901.65,"sma_120":1854.55},{"date":"2025-02-11","open":2259,"high":2264,"low":2146,"close":2146,"volume":1541630,"rsi_14":65.01,"sma_20":2029.4,"sma_60":1908.07,"sma_120":1857.39},{"date":"2025-02-12","open":2146,"high":2146,"low":2058,"close":2073,"volume":1255987,"rsi_14":63.19,"sma_20":2040.1,"sma_60":1913.95,"sma_120":1859.86},{"date":"2025-02-13","open":2073,"high":2093,"low":2044,"close":2063,"volume":701408,"rsi_14":62.23,"sma_20":2049.45,"sma_60":1920.47,"sma_120":1861.63},{"date":"2025-02-14","open":2088,"high":2117,"low":2054,"close":2098,"volume":878483,"rsi_14":62.51,"sma_20":2062.75,"sma_60":1928.67,"sma_120":1863.7},{"date":"2025-02-17","open":2093,"high":2249,"low":2083,"close":2244,"volume":4350550,"rsi_14":66.12,"sma_20":2083.15,"sma_60":1939.62,"sma_120":1867.12},{"date":"2025-02-18","open":2303,"high":2303,"low":2205,"close":2205,"volume":2821099,"rsi_14":60.76,"sma_20":2102.45,"sma_60":1949.22,"sma_120":1870.02},{"date":"2025-02-19","open":2215,"high":2249,"low":2166,"close":2186,"volume":1145427,"rsi_14":62.0,"sma_20":2118.0,"sma_60":1957.47,"sma_120":1872.8},{"date":"2025-02-20","open":2200,"high":2239,"low":2112,"close":2161,"volume":1147496,"rsi_14":59.03,"sma_20":2134.75,"sma_60":1963.85,"sma_120":1875.42},{"date":"2025-02-21","open":2146,"high":2171,"low":2122,"close":2146,"volume":565776,"rsi_14":61.05,"sma_20":2150.4,"sma_60":1970.48,"sma_120":1877.5},{"date":"2025-02-24","open":2117,"high":2127,"low":2039,"close":2078,"volume":1159097,"rsi_14":48.52,"sma_20":2161.15,"sma_60":1976.55,"sma_120":1879.21},{"date":"2025-02-25","open":2054,"high":2088,"low":2019,"close":2073,"volume":524759,"rsi_14":34.33,"sma_20":2169.15,"sma_60":1982.33,"sma_120":1881.11},{"date":"2025-02-26","open":2068,"high":2117,"low":2039,"close":2112,"volume":712446,"rsi_14":38.57,"sma_20":2175.15,"sma_60":1988.0,"sma_120":1883.54},{"date":"2025-02-27","open":2112,"high":2117,"low":2044,"close":2068,"volume":473738,"rsi_14":40.91,"sma_20":2180.9,"sma_60":1991.73,"sma_120":1885.67},{"date":"2025-02-28","open":2019,"high":2019,"low":1954,"close":1955,"volume":1001899,"rsi_14":30.78,"sma_20":2179.1,"sma_60":1992.92,"sma_120":1886.55},{"date":"2025-03-04","open":1906,"high":1970,"low":1902,"close":1947,"volume":436926,"rsi_14":34.4,"sma_20":2179.25,"sma_60":1994.75,"sma_120":1887.39},{"date":"2025-03-05","open":1947,"high":1990,"low":1947,"close":1975,"volume":475575,"rsi_14":41.78,"sma_20":2172.75,"sma_60":1997.02,"sma_120":1888.93},{"date":"2025-03-06","open":1966,"high":1985,"low":1953,"close":1970,"volume":434298,"rsi_14":42.12,"sma_20":2157.0,"sma_60":2000.13,"sma_120":1890.06},{"date":"2025-03-07","open":1966,"high":1970,"low":1932,"close":1966,"volume":407203,"rsi_14":38.22,"sma_20":2141.5,"sma_60":2002.88,"sma_120":1891.17},{"date":"2025-03-10","open":1961,"high":1990,"low":1945,"close":1966,"volume":265332,"rsi_14":16.31,"sma_20":2130.25,"sma_60":2006.38,"sma_120":1892.5},{"date":"2025-03-11","open":1901,"high":1933,"low":1893,"close":1927,"volume":497364,"rsi_14":16.35,"sma_20":2114.8,"sma_60":2009.72,"sma_120":1894.49},{"date":"2025-03-12","open":1927,"high":1954,"low":1926,"close":1951,"volume":396648,"rsi_14":21.83,"sma_20":2104.8,"sma_60":2014.22,"sma_120":1896.65},{"date":"2025-03-13","open":1952,"high":1990,"low":1941,"close":1945,"volume":264978,"rsi_14":22.85,"sma_20":2098.25,"sma_60":2019.37,"sma_120":1899.14},{"date":"2025-03-14","open":1933,"high":2005,"low":1932,"close":1980,"volume":801581,"rsi_14":30.14,"sma_20":2094.0,"sma_60":2024.17,"sma_120":1901.61},{"date":"2025-03-17","open":1990,"high":2010,"low":1954,"close":1966,"volume":283563,"rsi_14":34.58,"sma_20":2087.25,"sma_60":2025.18,"sma_120":1904.21},{"date":"2025-03-18","open":1966,"high":1975,"low":1941,"close":1941,"volume":393436,"rsi_14":32.82,"sma_20":2071.75,"sma_60":2026.1,"sma_120":1906.6},{"date":"2025-03-19","open":1938,"high":1966,"low":1926,"close":1955,"volume":306283,"rsi_14":28.07,"sma_20":2058.95,"sma_60":2025.92,"sma_120":1908.44},{"date":"2025-03-20","open":1956,"high":1961,"low":1896,"close":1896,"volume":451843,"rsi_14":26.96,"sma_20":2044.15,"sma_60":2025.58,"sma_120":1909.66},{"date":"2025-03-21","open":1896,"high":1907,"low":1865,"close":1873,"volume":418728,"rsi_14":35.52,"sma_20":2029.4,"sma_60":2024.95,"sma_120":1910.76},{"date":"2025-03-24","open":1875,"high":1907,"low":1873,"close":1902,"volume":157661,"rsi_14":42.63,"sma_20":2016.9,"sma_60":2025.0,"sma_120":1912.02},{"date":"2025-03-25","open":1902,"high":1926,"low":1860,"close":1867,"volume":364575,"rsi_14":32.6,"sma_20":2006.1,"sma_60":2024.9,"sma_120":1912.8},{"date":"2025-03-26","open":1868,"high":1911,"low":1862,"close":1902,"volume":276590,"rsi_14":40.0,"sma_20":1997.35,"sma_60":2025.98,"sma_120":1913.84},{"date":"2025-03-27","open":1887,"high":1894,"low":1860,"close":1869,"volume":213753,"rsi_14":36.94,"sma_20":1984.9,"sma_60":2026.18,"sma_120":1914.52},{"date":"2025-03-28","open":1889,"high":1889,"low":1801,"close":1807,"volume":569439,"rsi_14":31.67,"sma_20":1971.55,"sma_60":2025.82,"sma_120":1914.36},{"date":"2025-03-31","open":1773,"high":1812,"low":1759,"close":1765,"volume":252743,"rsi_14":31.39,"sma_20":1961.85,"sma_60":2024.9,"sma_120":1913.9},{"date":"2025-04-01","open":1766,"high":1830,"low":1766,"close":1806,"volume":229299,"rsi_14":34.05,"sma_20":1954.65,"sma_60":2024.78,"sma_120":1914.23},{"date":"2025-04-02","open":1807,"high":1889,"low":1792,"close":1858,"volume":468033,"rsi_14":41.29,"sma_20":1948.65,"sma_60":2024.5,"sma_120":1915.23},{"date":"2025-04-03","open":1854,"high":1880,"low":1809,"close":1860,"volume":375671,"rsi_14":37.11,"sma_20":1943.0,"sma_60":2023.45,"sma_120":1916.33},{"date":"2025-04-04","open":1819,"high":1980,"low":1819,"close":1980,"volume":1193560,"rsi_14":51.28,"sma_20":1943.75,"sma_60":2024.62,"sma_120":1918.2},{"date":"2025-04-07","open":1947,"high":2005,"low":1901,"close":1903,"volume":1267651,"rsi_14":46.95,"sma_20":1940.55,"sma_60":2024.22,"sma_120":1919.58},{"date":"2025-04-08","open":1921,"high":1990,"low":1890,"close":1898,"volume":707622,"rsi_14":45.4,"sma_20":1939.05,"sma_60":2023.8,"sma_120":1921.03},{"date":"2025-04-09","open":1862,"high":1907,"low":1852,"close":1875,"volume":542536,"rsi_14":48.15,"sma_20":1935.15,"sma_60":2023.12,"sma_120":1921.68},{"date":"2025-04-10","open":1936,"high":2005,"low":1916,"close":1966,"volume":1077677,"rsi_14":57.16,"sma_20":1936.2,"sma_60":2024.85,"sma_120":1922.87},{"date":"2025-04-11","open":1954,"high":1985,"low":1939,"close":1970,"volume":653032,"rsi_14":55.49,"sma_20":1935.7,"sma_60":2026.38,"sma_120":1924.25},{"date":"2025-04-14","open":1995,"high":2117,"low":1975,"close":2083,"volume":2175431,"rsi_14":65.41,"sma_20":1941.7,"sma_60":2030.57,"sma_120":1926.94},{"date":"2025-04-15","open":2083,"high":2102,"low":2034,"close":2102,"volume":860080,"rsi_14":64.62,"sma_20":1949.95,"sma_60":2034.95,"sma_120":1929.69},{"date":"2025-04-16","open":2107,"high":2122,"low":2058,"close":2078,"volume":825177,"rsi_14":65.46,"sma_20":1956.25,"sma_60":2039.22,"sma_120":1932.38},{"date":"2025-04-17","open":2093,"high":2132,"low":2049,"close":2117,"volume":914362,"rsi_14":73.69,"sma_20":1967.55,"sma_60":2043.23,"sma_120":1935.43},{"date":"2025-04-18","open":2117,"high":2127,"low":2078,"close":2122,"volume":544208,"rsi_14":78.92,"sma_20":1980.3,"sma_60":2048.15,"sma_120":1939.02},{"date":"2025-04-21","open":2132,"high":2137,"low":2102,"close":2122,"volume":462764,"rsi_14":77.42,"sma_20":1991.55,"sma_60":2052.95,"sma_120":1942.28},{"date":"2025-04-22","open":2107,"high":2122,"low":2068,"close":2083,"volume":554112,"rsi_14":69.97,"sma_20":2002.6,"sma_60":2056.62,"sma_120":1945.66},{"date":"2025-04-23","open":2102,"high":2122,"low":2083,"close":2107,"volume":482024,"rsi_14":71.12,"sma_20":2013.1,"sma_60":2059.87,"sma_120":1949.56},{"date":"2025-04-24","open":2107,"high":2210,"low":2073,"close":2083,"volume":2944948,"rsi_14":60.48,"sma_20":2024.05,"sma_60":2061.37,"sma_120":1953.02},{"date":"2025-04-25","open":2083,"high":2098,"low":2063,"close":2063,"volume":317745,"rsi_14":68.55,"sma_20":2037.15,"sma_60":2063.2,"sma_120":1956.31},{"date":"2025-04-28","open":2073,"high":2151,"low":2063,"close":2083,"volume":808734,"rsi_14":70.68,"sma_20":2053.4,"sma_60":2064.78,"sma_120":1959.65},{"date":"2025-04-29","open":2102,"high":2137,"low":2083,"close":2112,"volume":707839,"rsi_14":76.24,"sma_20":2069.05,"sma_60":2067.65,"sma_120":1963.22},{"date":"2025-04-30","open":2132,"high":2132,"low":2073,"close":2102,"volume":533327,"rsi_14":68.42,"sma_20":2081.55,"sma_60":2067.65,"sma_120":1966.93},{"date":"2025-05-02","open":2102,"high":2117,"low":2054,"close":2073,"volume":413411,"rsi_14":62.96,"sma_20":2092.45,"sma_60":2064.15,"sma_120":1970.12},{"date":"2025-05-07","open":2088,"high":2166,"low":2073,"close":2161,"volume":947565,"rsi_14":60.53,"sma_20":2101.7,"sma_60":2062.32,"sma_120":1974.03},{"date":"2025-05-08","open":2161,"high":2181,"low":2137,"close":2166,"volume":519788,"rsi_14":58.9,"sma_20":2115.15,"sma_60":2061.98,"sma_120":1977.9},{"date":"2025-05-09","open":2181,"high":2181,"low":2098,"close":2117,"volume":575082,"rsi_14":55.13,"sma_20":2126.35,"sma_60":2060.07,"sma_120":1980.86},{"date":"2025-05-12","open":2127,"high":2166,"low":2117,"close":2127,"volume":613268,"rsi_14":51.39,"sma_20":2139.25,"sma_60":2059.73,"sma_120":1983.9},{"date":"2025-05-13","open":2151,"high":2151,"low":2117,"close":2117,"volume":353691,"rsi_14":49.32,"sma_20":2147.0,"sma_60":2060.48,"sma_120":1987.22},{"date":"2025-05-14","open":2112,"high":2127,"low":2088,"close":2098,"volume":334987,"rsi_14":46.75,"sma_20":2153.5,"sma_60":2061.07,"sma_120":1990.77},{"date":"2025-05-15","open":2098,"high":2156,"low":2088,"close":2088,"volume":569370,"rsi_14":50.7,"sma_20":2153.75,"sma_60":2060.9,"sma_120":1994.78},{"date":"2025-05-16","open":2083,"high":2093,"low":2010,"close":2029,"volume":691023,"rsi_14":39.74,"sma_20":2150.0,"sma_60":2057.23,"sma_120":1998.42},{"date":"2025-05-19","open":2014,"high":2044,"low":2000,"close":2014,"volume":322186,"rsi_14":40.79,"sma_20":2146.75,"sma_60":2053.98,"sma_120":2001.6},{"date":"2025-05-20","open":2034,"high":2049,"low":1995,"close":2010,"volume":312915,"rsi_14":42.47,"sma_20":2141.25,"sma_60":2050.98,"sma_120":2004.22},{"date":"2025-05-21","open":2010,"high":2049,"low":1995,"close":2010,"volume":242763,"rsi_14":39.13,"sma_20":2135.5,"sma_60":2048.4,"sma_120":2006.12},{"date":"2025-05-22","open":1985,"high":2014,"low":1956,"close":1956,"volume":305453,"rsi_14":28.38,"sma_20":2127.0,"sma_60":2045.15,"sma_120":2007.82},{"date":"2025-05-23","open":1966,"high":1975,"low":1941,"close":1941,"volume":254422,"rsi_14":28.0,"sma_20":2119.75,"sma_60":2042.82,"sma_120":2009.68},{"date":"2025-05-26","open":1941,"high":1961,"low":1936,"close":1953,"volume":193343,"rsi_14":32.77,"sma_20":2111.85,"sma_60":2040.77,"sma_120":2011.55},{"date":"2025-05-27","open":1961,"high":2000,"low":1917,"close":1948,"volume":626472,"rsi_14":9.93,"sma_20":2104.95,"sma_60":2037.97,"sma_120":2012.98},{"date":"2025-05-28","open":1956,"high":2005,"low":1953,"close":1970,"volume":396724,"rsi_14":15.52,"sma_20":2100.2,"sma_60":2036.3,"sma_120":2014.02},{"date":"2025-05-29","open":1970,"high":1985,"low":1955,"close":1985,"volume":311422,"rsi_14":23.53,"sma_20":2095.2,"sma_60":2036.82,"sma_120":2014.87},{"date":"2025-05-30","open":1970,"high":1980,"low":1952,"close":1952,"volume":330163,"rsi_14":17.92,"sma_20":2087.0,"sma_60":2036.9,"sma_120":2015.83},{"date":"2025-06-02","open":1952,"high":2010,"low":1950,"close":2005,"volume":358291,"rsi_14":32.2,"sma_20":2082.0,"sma_60":2037.4,"sma_120":2017.21},{"date":"2025-06-04","open":2029,"high":2127,"low":2005,"close":2107,"volume":1160754,"rsi_14":51.23,"sma_20":2083.75,"sma_60":2039.73,"sma_120":2019.93},{"date":"2025-06-05","open":2122,"high":2225,"low":2078,"close":2186,"volume":2947785,"rsi_14":60.46,"sma_20":2085.0,"sma_60":2043.48,"sma_120":2023.18},{"date":"2025-06-09","open":2225,"high":2239,"low":2151,"close":2166,"volume":1554779,"rsi_14":65.98,"sma_20":2085.0,"sma_60":2046.9,"sma_120":2026.64},{"date":"2025-06-10","open":2166,"high":2190,"low":2127,"close":2176,"volume":577418,"rsi_14":69.05,"sma_20":2088.0,"sma_60":2051.13,"sma_120":2030.42},{"date":"2025-06-11","open":2176,"high":2190,"low":2137,"close":2186,"volume":756147,"rsi_14":70.55,"sma_20":2091.0,"sma_60":2055.13,"sma_120":2034.67},{"date":"2025-06-12","open":2186,"high":2186,"low":2137,"close":2161,"volume":599349,"rsi_14":66.74,"sma_20":2093.25,"sma_60":2058.82,"sma_120":2039.09},{"date":"2025-06-13","open":2181,"high":2181,"low":2073,"close":2117,"volume":1165725,"rsi_14":68.21,"sma_20":2094.25,"sma_60":2061.15,"sma_120":2042.66},{"date":"2025-06-16","open":2117,"high":2166,"low":2083,"close":2161,"volume":654208,"rsi_14":73.29,"sma_20":2098.0,"sma_60":2064.48,"sma_120":2044.83},{"date":"2025-06-17","open":2171,"high":2195,"low":2137,"close":2171,"volume":803792,"rsi_14":73.18,"sma_20":2105.25,"sma_60":2068.4,"sma_120":2047.25},{"date":"2025-06-18","open":2166,"high":2337,"low":2146,"close":2274,"volume":5033867,"rsi_14":78.66,"sma_20":2118.5,"sma_60":2073.83,"sma_120":2049.88},{"date":"2025-06-19","open":2278,"high":2288,"low":2239,"close":2254,"volume":1471974,"rsi_14":75.09,"sma_20":2131.0,"sma_60":2079.93,"sma_120":2052.76},{"date":"2025-06-20","open":2259,"high":2274,"low":2205,"close":2269,"volume":1076416,"rsi_14":75.09,"sma_20":2144.25,"sma_60":2086.68,"sma_120":2055.82},{"date":"2025-06-23","open":2230,"high":2313,"low":2195,"close":2293,"volume":1931244,"rsi_14":80.67,"sma_20":2161.5,"sma_60":2093.35,"sma_120":2059.18},{"date":"2025-06-24","open":2318,"high":2318,"low":2230,"close":2288,"volume":1591200,"rsi_14":77.88,"sma_20":2179.25,"sma_60":2100.53,"sma_120":2062.72},{"date":"2025-06-25","open":2298,"high":2337,"low":2254,"close":2288,"volume":1720049,"rsi_14":72.29,"sma_20":2196.4,"sma_60":2107.12,"sma_120":2066.55},{"date":"2025-06-26","open":2288,"high":2288,"low":2190,"close":2220,"volume":930547,"rsi_14":54.32,"sma_20":2210.3,"sma_60":2113.1,"sma_120":2069.64},{"date":"2025-06-27","open":2225,"high":2239,"low":2161,"close":2190,"volume":554655,"rsi_14":53.01,"sma_20":2221.55,"sma_60":2119.63,"sma_120":2072.72},{"date":"2025-06-30","open":2190,"high":2215,"low":2142,"close":2151,"volume":488950,"rsi_14":47.19,"sma_20":2230.05,"sma_60":2126.22,"sma_120":2075.56},{"date":"2025-07-01","open":2171,"high":2244,"low":2161,"close":2234,"volume":752724,"rsi_14":54.81,"sma_20":2244.5,"sma_60":2133.52,"sma_120":2079.15},{"date":"2025-07-02","open":2239,"high":2249,"low":2137,"close":2161,"volume":558726,"rsi_14":50.0,"sma_20":2252.5,"sma_60":2138.68,"sma_120":2081.59},{"date":"2025-07-03","open":2220,"high":2220,"low":2146,"close":2181,"volume":481183,"rsi_14":55.96,"sma_20":2256.25,"sma_60":2144.15,"sma_120":2083.8},{"date":"2025-07-04","open":2181,"high":2200,"low":2112,"close":2142,"volume":710722,"rsi_14":48.15,"sma_20":2254.0,"sma_60":2146.9,"sma_120":2085.76},{"date":"2025-07-07","open":2142,"high":2186,"low":2117,"close":2142,"volume":466805,"rsi_14":47.17,"sma_20":2252.75,"sma_60":2150.97,"sma_120":2087.59},{"date":"2025-07-08","open":2161,"high":2259,"low":2146,"close":2249,"volume":1309420,"rsi_14":47.66,"sma_20":2256.5,"sma_60":2156.95,"sma_120":2090.38},{"date":"2025-07-09","open":2254,"high":2254,"low":2220,"close":2244,"volume":527274,"rsi_14":49.04,"sma_20":2259.5,"sma_60":2163.25,"sma_120":2093.18},{"date":"2025-07-10","open":2259,"high":2259,"low":2210,"close":2249,"volume":649445,"rsi_14":48.04,"sma_20":2264.0,"sma_60":2168.08,"sma_120":2096.47},{"date":"2025-07-11","open":2249,"high":2464,"low":2244,"close":2347,"volume":8074218,"rsi_14":54.7,"sma_20":2275.75,"sma_60":2174.5,"sma_120":2100.44},{"date":"2025-07-14","open":2406,"high":2411,"low":2293,"close":2293,"volume":2768736,"rsi_14":50.39,"sma_20":2282.5,"sma_60":2178.08,"sma_120":2104.32},{"date":"2025-07-15","open":2308,"high":2332,"low":2274,"close":2303,"volume":1282493,"rsi_14":51.16,"sma_20":2289.25,"sma_60":2181.5,"sma_120":2108.22},{"date":"2025-07-16","open":2303,"high":2368,"low":2274,"close":2347,"volume":1522903,"rsi_14":60.48,"sma_20":2293.0,"sma_60":2186.08,"sma_120":2112.65},{"date":"2025-07-17","open":2367,"high":2367,"low":2283,"close":2337,"volume":1279722,"rsi_14":62.5,"sma_20":2297.25,"sma_60":2189.83,"sma_120":2116.53},{"date":"2025-07-18","open":2347,"high":2347,"low":2278,"close":2318,"volume":889102,"rsi_14":64.66,"sma_20":2299.75,"sma_60":2193.17,"sma_120":2120.66},{"date":"2025-07-21","open":2318,"high":2327,"low":2278,"close":2283,"volume":809622,"rsi_14":54.72,"sma_20":2299.25,"sma_60":2195.92,"sma_120":2124.43},{"date":"2025-07-22","open":2205,"high":2205,"low":2029,"close":2102,"volume":4480035,"rsi_14":45.31,"sma_20":2289.75,"sma_60":2196.25,"sma_120":2126.43},{"date":"2025-07-23","open":2102,"high":2117,"low":2068,"close":2098,"volume":753039,"rsi_14":43.2,"sma_20":2280.0,"sma_60":2196.08,"sma_120":2127.97},{"date":"2025-07-24","open":2102,"high":2127,"low":2063,"close":2073,"volume":728397,"rsi_14":44.26,"sma_20":2272.5,"sma_60":2195.92,"sma_120":2128.64},{"date":"2025-07-25","open":2078,"high":2151,"low":2068,"close":2142,"volume":814547,"rsi_14":50.0,"sma_20":2270.0,"sma_60":2197.25,"sma_120":2130.22},{"date":"2025-07-28","open":2137,"high":2298,"low":2102,"close":2161,"volume":6032505,"rsi_14":42.37,"sma_20":2270.5,"sma_60":2198.58,"sma_120":2131.68},{"date":"2025-07-29","open":2156,"high":2156,"low":2078,"close":2142,"volume":1131950,"rsi_14":41.32,"sma_20":2265.75,"sma_60":2199.08,"sma_120":2133.37},{"date":"2025-07-30","open":2142,"high":2181,"low":2137,"close":2137,"volume":758056,"rsi_14":40.5,"sma_20":2264.5,"sma_60":2199.67,"sma_120":2133.66},{"date":"2025-07-31","open":2142,"high":2278,"low":2127,"close":2264,"volume":2028962,"rsi_14":43.31,"sma_20":2268.75,"sma_60":2202.92,"sma_120":2133.53},{"date":"2025-08-01","open":2205,"high":2254,"low":2161,"close":2176,"volume":1091879,"rsi_14":41.04,"sma_20":2270.5,"sma_60":2203.17,"sma_120":2132.74},{"date":"2025-08-04","open":2176,"high":2176,"low":2122,"close":2132,"volume":687890,"rsi_14":37.59,"sma_20":2270.0,"sma_60":2202.58,"sma_120":2132.28},{"date":"2025-08-05","open":2137,"high":2161,"low":2088,"close":2132,"volume":635400,"rsi_14":33.33,"sma_20":2264.0,"sma_60":2202.83,"sma_120":2131.45},{"date":"2025-08-06","open":2132,"high":2146,"low":2112,"close":2142,"volume":317264,"rsi_14":34.85,"sma_20":2258.75,"sma_60":2203.08,"sma_120":2131.41},{"date":"2025-08-07","open":2146,"high":2283,"low":2146,"close":2225,"volume":1917665,"rsi_14":43.45,"sma_20":2257.5,"sma_60":2204.92,"sma_120":2132.7},{"date":"2025-08-08","open":2225,"high":2249,"low":2176,"close":2186,"volume":658430,"rsi_14":43.15,"sma_20":2249.25,"sma_60":2206.42,"sma_120":2133.74},{"date":"2025-08-11","open":2190,"high":2190,"low":2122,"close":2122,"volume":810682,"rsi_14":51.64,"sma_20":2240.5,"sma_60":2207.0,"sma_120":2133.95},{"date":"2025-08-12","open":2112,"high":2151,"low":2107,"close":2107,"volume":383670,"rsi_14":50.81,"sma_20":2230.5,"sma_60":2208.33,"sma_120":2132.78},{"date":"2025-08-13","open":2137,"high":2137,"low":2093,"close":2102,"volume":369396,"rsi_14":52.5,"sma_20":2218.0,"sma_60":2209.83,"sma_120":2131.91},{"date":"2025-08-14","open":2107,"high":2117,"low":2029,"close":2049,"volume":1309261,"rsi_14":41.88,"sma_20":2203.25,"sma_60":2210.5,"sma_120":2130.74},{"date":"2025-08-18","open":2049,"high":2078,"low":2029,"close":2063,"volume":394479,"rsi_14":41.38,"sma_20":2190.25,"sma_60":2211.42,"sma_120":2129.91},{"date":"2025-08-19","open":2073,"high":2088,"low":2034,"close":2058,"volume":401711,"rsi_14":42.48,"sma_20":2178.75,"sma_60":2213.17,"sma_120":2129.16},{"date":"2025-08-20","open":2024,"high":2044,"low":1985,"close":2024,"volume":595511,"rsi_14":40.34,"sma_20":2174.75,"sma_60":2214.58,"sma_120":2128.7},{"date":"2025-08-21","open":2034,"high":2058,"low":2019,"close":2024,"volume":346391,"rsi_14":23.66,"sma_20":2171.0,"sma_60":2215.8,"sma_120":2128.28},{"date":"2025-08-22","open":2024,"high":2044,"low":2000,"close":2010,"volume":200393,"rsi_14":28.21,"sma_20":2167.75,"sma_60":2216.85,"sma_120":2127.41},{"date":"2025-08-25","open":2019,"high":2054,"low":2019,"close":2054,"volume":260196,"rsi_14":39.74,"sma_20":2163.25,"sma_60":2218.27,"sma_120":2127.28},{"date":"2025-08-26","open":2063,"high":2063,"low":1995,"close":2005,"volume":421839,"rsi_14":35.23,"sma_20":2155.25,"sma_60":2218.6,"sma_120":2127.71},{"date":"2025-08-27","open":2014,"high":2014,"low":1985,"close":2005,"volume":216984,"rsi_14":33.72,"sma_20":2148.25,"sma_60":2219.5,"sma_120":2128.2},{"date":"2025-08-28","open":1985,"high":1995,"low":1961,"close":1970,"volume":311983,"rsi_14":15.79,"sma_20":2139.75,"sma_60":2218.92,"sma_120":2128.16},{"date":"2025-08-29","open":1975,"high":1995,"low":1966,"close":1985,"volume":231900,"rsi_14":21.13,"sma_20":2125.5,"sma_60":2216.83,"sma_120":2128.28},{"date":"2025-09-01","open":2024,"high":2058,"low":1995,"close":2005,"volume":688306,"rsi_14":30.65,"sma_20":2116.75,"sma_60":2213.75,"sma_120":2128.62},{"date":"2025-09-02","open":2014,"high":2049,"low":2014,"close":2044,"volume":338760,"rsi_14":40.3,"sma_20":2112.25,"sma_60":2211.67,"sma_120":2129.28},{"date":"2025-09-03","open":2049,"high":2049,"low":2014,"close":2034,"volume":212306,"rsi_14":39.71,"sma_20":2107.25,"sma_60":2209.25,"sma_120":2130.19},{"date":"2025-09-04","open":2049,"high":2049,"low":2024,"close":2044,"volume":259053,"rsi_14":49.15,"sma_20":2102.25,"sma_60":2206.83,"sma_120":2130.98},{"date":"2025-09-05","open":2044,"high":2063,"low":2034,"close":2054,"volume":281590,"rsi_14":48.28,"sma_20":2093.5,"sma_60":2205.0,"sma_120":2131.91},{"date":"2025-09-08","open":2054,"high":2083,"low":2044,"close":2068,"volume":320658,"rsi_14":51.67,"sma_20":2087.5,"sma_60":2204.17,"sma_120":2132.66},{"date":"2025-09-09","open":2093,"high":2093,"low":2044,"close":2049,"volume":318164,"rsi_14":54.39,"sma_20":2083.75,"sma_60":2202.25,"sma_120":2133.37},{"date":"2025-09-10","open":2137,"high":2205,"low":2112,"close":2146,"volume":3011388,"rsi_14":66.23,"sma_20":2085.75,"sma_60":2201.83,"sma_120":2135.12},{"date":"2025-09-11","open":2230,"high":2420,"low":2210,"close":2288,"volume":17361227,"rsi_14":77.67,"sma_20":2095.25,"sma_60":2202.08,"sma_120":2137.96},{"date":"2025-09-12","open":2288,"high":2533,"low":2288,"close":2474,"volume":10302178,"rsi_14":82.58,"sma_20":2117.0,"sma_60":2205.83,"sma_120":2142.88},{"date":"2025-09-15","open":2528,"high":2528,"low":2391,"close":2435,"volume":3247959,"rsi_14":83.85,"sma_20":2136.0,"sma_60":2208.67,"sma_120":2147.68},{"date":"2025-09-16","open":2435,"high":2450,"low":2362,"close":2425,"volume":1577017,"rsi_14":82.58,"sma_20":2154.75,"sma_60":2210.92,"sma_120":2152.13},{"date":"2025-09-17","open":2425,"high":2445,"low":2381,"close":2401,"volume":1096140,"rsi_14":83.85,"sma_20":2174.0,"sma_60":2212.83,"sma_120":2156.68},{"date":"2025-09-18","open":2396,"high":2455,"low":2391,"close":2435,"volume":1081617,"rsi_14":84.21,"sma_20":2194.75,"sma_60":2215.25,"sma_120":2161.18},{"date":"2025-09-19","open":2485,"high":2515,"low":2445,"close":2475,"volume":1136864,"rsi_14":82.44,"sma_20":2215.75,"sma_60":2218.67,"sma_120":2165.88},{"date":"2025-09-22","open":2425,"high":2435,"low":2391,"close":2415,"volume":935103,"rsi_14":80.65,"sma_20":2234.25,"sma_60":2222.5,"sma_120":2171.07},{"date":"2025-09-23","open":2440,"high":2484,"low":2401,"close":2401,"volume":1458826,"rsi_14":80.0,"sma_20":2254.5,"sma_60":2226.75,"sma_120":2176.48},{"date":"2025-09-24","open":2406,"high":2425,"low":2381,"close":2411,"volume":797656,"rsi_14":80.0,"sma_20":2275.25,"sma_60":2229.75,"sma_120":2181.63},{"date":"2025-09-25","open":2415,"high":2455,"low":2381,"close":2386,"volume":812961,"rsi_14":76.56,"sma_20":2296.5,"sma_60":2233.58,"sma_120":2186.13},{"date":"2025-09-26","open":2381,"high":2386,"low":2283,"close":2283,"volume":1049257,"rsi_14":65.07,"sma_20":2311.75,"sma_60":2235.33,"sma_120":2189.74},{"date":"2025-09-29","open":2347,"high":2435,"low":2327,"close":2337,"volume":1447357,"rsi_14":69.28,"sma_20":2328.75,"sma_60":2238.67,"sma_120":2192.78},{"date":"2025-09-30","open":2357,"high":2367,"low":2274,"close":2283,"volume":619055,"rsi_14":59.72,"sma_20":2341.0,"sma_60":2241.08,"sma_120":2196.03},{"date":"2025-10-01","open":2293,"high":2313,"low":2220,"close":2249,"volume":667608,"rsi_14":46.72,"sma_20":2352.0,"sma_60":2241.08,"sma_120":2199.02},{"date":"2025-10-02","open":2313,"high":2382,"low":2303,"close":2308,"volume":909149,"rsi_14":29.35,"sma_20":2364.5,"sma_60":2241.83,"sma_120":2202.54},{"date":"2025-10-10","open":2322,"high":2322,"low":2239,"close":2244,"volume":638607,"rsi_14":29.03,"sma_20":2374.25,"sma_60":2241.75,"sma_120":2204.92},{"date":"2025-10-13","open":2190,"high":2264,"low":2186,"close":2210,"volume":451146,"rsi_14":27.55,"sma_20":2381.5,"sma_60":2239.42,"sma_120":2206.96},{"date":"2025-10-14","open":2230,"high":2249,"low":2142,"close":2146,"volume":1007779,"rsi_14":25.47,"sma_20":2386.5,"sma_60":2236.92,"sma_120":2207.5},{"date":"2025-10-15","open":2161,"high":2220,"low":2146,"close":2210,"volume":521141,"rsi_14":30.09,"sma_20":2389.75,"sma_60":2235.33,"sma_120":2208.42},{"date":"2025-10-16","open":2234,"high":2234,"low":2151,"close":2156,"volume":620727,"rsi_14":27.87,"sma_20":2383.0,"sma_60":2232.08,"sma_120":2209.08},{"date":"2025-10-17","open":2161,"high":2166,"low":2112,"close":2132,"volume":572819,"rsi_14":26.98,"sma_20":2365.5,"sma_60":2228.58,"sma_120":2209.21},{"date":"2025-10-20","open":2142,"high":2176,"low":2117,"close":2171,"volume":410199,"rsi_14":32.06,"sma_20":2352.0,"sma_60":2226.08,"sma_120":2209.62},{"date":"2025-10-21","open":2181,"high":2190,"low":2122,"close":2137,"volume":433213,"rsi_14":29.41,"sma_20":2337.25,"sma_60":2223.58,"sma_120":2209.75},{"date":"2025-10-22","open":2137,"high":2156,"low":2083,"close":2142,"volume":548994,"rsi_14":31.06,"sma_20":2324.0,"sma_60":2224.25,"sma_120":2210.25},{"date":"2025-10-23","open":2176,"high":2176,"low":2112,"close":2127,"volume":380535,"rsi_14":35.96,"sma_20":2308.5,"sma_60":2224.75,"sma_120":2210.42},{"date":"2025-10-24","open":2142,"high":2146,"low":2102,"close":2127,"volume":508502,"rsi_14":29.13,"sma_20":2293.5,"sma_60":2225.67,"sma_120":2210.79},{"date":"2025-10-27","open":2166,"high":2283,"low":2142,"close":2181,"volume":855594,"rsi_14":39.81,"sma_20":2281.5,"sma_60":2226.33,"sma_120":2211.79},{"date":"2025-10-28","open":2186,"high":2195,"low":2112,"close":2112,"volume":658287,"rsi_14":37.27,"sma_20":2266.75,"sma_60":2225.5,"sma_120":2212.04},{"date":"2025-10-29","open":2137,"high":2146,"low":2083,"close":2093,"volume":676191,"rsi_14":31.13,"sma_20":2250.5,"sma_60":2224.67,"sma_120":2211.88},{"date":"2025-10-30","open":2102,"high":2117,"low":2039,"close":2054,"volume":711067,"rsi_14":31.43,"sma_20":2233.5,"sma_60":2223.25,"sma_120":2211.46},{"date":"2025-10-31","open":2058,"high":2127,"low":2058,"close":2117,"volume":405232,"rsi_14":41.44,"sma_20":2225.0,"sma_60":2220.75,"sma_120":2211.83},{"date":"2025-11-03","open":2146,"high":2225,"low":2132,"close":2195,"volume":1217229,"rsi_14":54.39,"sma_20":2217.75,"sma_60":2221.08,"sma_120":2212.12},{"date":"2025-11-04","open":2230,"high":2274,"low":2176,"close":2220,"volume":1051348,"rsi_14":50.94,"sma_20":2214.5,"sma_60":2222.58,"sma_120":2212.58},{"date":"2025-11-05","open":2269,"high":2303,"low":2117,"close":2230,"volume":2956892,"rsi_14":57.73,"sma_20":2213.5,"sma_60":2224.25,"sma_120":2213.54},{"date":"2025-11-06","open":2249,"high":2274,"low":2137,"close":2156,"volume":1372180,"rsi_14":52.34,"sma_20":2206.75,"sma_60":2224.5,"sma_120":2213.79},{"date":"2025-11-07","open":2137,"high":2151,"low":2068,"close":2083,"volume":825430,"rsi_14":42.11,"sma_20":2198.5,"sma_60":2222.08,"sma_120":2213.5},{"date":"2025-11-10","open":2093,"high":2151,"low":2093,"close":2146,"volume":442876,"rsi_14":50.83,"sma_20":2195.25,"sma_60":2221.42,"sma_120":2213.92},{"date":"2025-11-11","open":2156,"high":2278,"low":2156,"close":2195,"volume":1402283,"rsi_14":54.26,"sma_20":2197.75,"sma_60":2222.67,"sma_120":2214.83},{"date":"2025-11-12","open":2205,"high":2220,"low":2171,"close":2200,"volume":520163,"rsi_14":55.91,"sma_20":2197.25,"sma_60":2224.25,"sma_120":2216.29},{"date":"2025-11-13","open":2200,"high":2200,"low":2117,"close":2127,"volume":704810,"rsi_14":50.0,"sma_20":2195.75,"sma_60":2224.67,"sma_120":2217.25},{"date":"2025-11-14","open":2102,"high":2142,"low":2098,"close":2122,"volume":532459,"rsi_14":45.45,"sma_20":2195.25,"sma_60":2225.92,"sma_120":2218.21},{"date":"2025-11-17","open":2132,"high":2156,"low":2107,"close":2127,"volume":371839,"rsi_14":51.26,"sma_20":2193.0,"sma_60":2227.0,"sma_120":2219.21},{"date":"2025-11-18","open":2098,"high":2132,"low":2024,"close":2029,"volume":736236,"rsi_14":45.19,"sma_20":2187.5,"sma_60":2226.5,"sma_120":2219.83},{"date":"2025-11-19","open":2049,"high":2049,"low":1956,"close":2000,"volume":463113,"rsi_14":45.86,"sma_20":2180.25,"sma_60":2226.08,"sma_120":2220.33},{"date":"2025-11-20","open":2005,"high":2073,"low":2005,"close":2058,"volume":261681,"rsi_14":45.45,"sma_20":2176.75,"sma_60":2226.67,"sma_120":2221.23},{"date":"2025-11-21","open":2024,"high":2024,"low":1961,"close":1970,"volume":411669,"rsi_14":32.84,"sma_20":2168.75,"sma_60":2226.0,"sma_120":2221.43},{"date":"2025-11-24","open":1985,"high":1995,"low":1951,"close":1955,"volume":360769,"rsi_14":29.5,"sma_20":2157.2,"sma_60":2224.32,"sma_120":2221.29},{"date":"2025-11-25","open":1980,"high":2010,"low":1955,"close":1956,"volume":309269,"rsi_14":28.53,"sma_20":2149.2,"sma_60":2223.48,"sma_120":2221.04},{"date":"2025-11-26","open":1970,"high":1995,"low":1956,"close":1985,"volume":327067,"rsi_14":35.58,"sma_20":2143.7,"sma_60":2223.15,"sma_120":2221.32},{"date":"2025-11-27","open":1995,"high":2010,"low":1954,"close":1956,"volume":601555,"rsi_14":38.43,"sma_20":2138.7,"sma_60":2222.9,"sma_120":2220.91},{"date":"2025-11-28","open":1956,"high":2019,"low":1955,"close":2010,"volume":449768,"rsi_14":37.32,"sma_20":2133.2,"sma_60":2223.32,"sma_120":2220.07},{"date":"2025-12-01","open":2019,"high":2068,"low":2005,"close":2024,"volume":554733,"rsi_14":33.08,"sma_20":2124.45,"sma_60":2223.65,"sma_120":2218.7},{"date":"2025-12-02","open":2034,"high":2058,"low":2000,"close":2014,"volume":452137,"rsi_14":31.8,"sma_20":2113.95,"sma_60":2223.15,"sma_120":2217.41},{"date":"2025-12-03","open":2014,"high":2024,"low":1995,"close":2010,"volume":242291,"rsi_14":36.73,"sma_20":2102.7,"sma_60":2222.73,"sma_120":2215.99},{"date":"2025-12-04","open":2010,"high":2024,"low":1975,"close":1985,"volume":359475,"rsi_14":35.17,"sma_20":2093.95,"sma_60":2221.73,"sma_120":2214.28},{"date":"2025-12-05","open":2000,"high":2005,"low":1961,"close":1975,"volume":385022,"rsi_14":33.75,"sma_20":2088.45,"sma_60":2220.4,"sma_120":2212.7},{"date":"2025-12-08","open":1980,"high":2000,"low":1966,"close":1970,"volume":351928,"rsi_14":42.15,"sma_20":2079.45,"sma_60":2218.73,"sma_120":2211.45},{"date":"2025-12-09","open":1970,"high":1985,"low":1952,"close":1966,"volume":350059,"rsi_14":45.1,"sma_20":2067.7,"sma_60":2217.32,"sma_120":2209.78},{"date":"2025-12-10","open":1966,"high":1980,"low":1892,"close":1909,"volume":1029869,"rsi_14":28.45,"sma_20":2052.8,"sma_60":2213.27,"sma_120":2207.55},{"date":"2025-12-11","open":1914,"high":1936,"low":1889,"close":1922,"volume":432034,"rsi_14":41.01,"sma_20":2042.3,"sma_60":2207.02,"sma_120":2204.55},{"date":"2025-12-12","open":1917,"high":2127,"low":1916,"close":2112,"volume":2681084,"rsi_14":67.61,"sma_20":2041.8,"sma_60":2200.85,"sma_120":2203.34},{"date":"2025-12-15","open":2073,"high":2078,"low":1970,"close":1990,"volume":1054565,"rsi_14":53.01,"sma_20":2034.8,"sma_60":2193.27,"sma_120":2200.97},{"date":"2025-12-16","open":1985,"high":2005,"low":1944,"close":1944,"volume":657586,"rsi_14":46.49,"sma_20":2030.45,"sma_60":2185.07,"sma_120":2197.99},{"date":"2025-12-17","open":1954,"high":1955,"low":1931,"close":1941,"volume":394470,"rsi_14":48.69,"sma_20":2027.45,"sma_60":2177.23,"sma_120":2195.03},{"date":"2025-12-18","open":1939,"high":1961,"low":1917,"close":1941,"volume":305182,"rsi_14":43.22,"sma_20":2021.45,"sma_60":2168.9,"sma_120":2192.07},{"date":"2025-12-19","open":1945,"high":1970,"low":1940,"close":1966,"volume":258496,"rsi_14":44.3,"sma_20":2021.2,"sma_60":2161.15,"sma_120":2189.91},{"date":"2025-12-22","open":1966,"high":2010,"low":1966,"close":1985,"volume":387587,"rsi_14":47.2,"sma_20":2022.75,"sma_60":2153.82,"sma_120":2188.16},{"date":"2025-12-23","open":1985,"high":2000,"low":1944,"close":1944,"volume":394435,"rsi_14":44.15,"sma_20":2022.15,"sma_60":2146.03,"sma_120":2186.39},{"date":"2025-12-24","open":1944,"high":1953,"low":1931,"close":1935,"volume":242768,"rsi_14":45.42,"sma_20":2019.6,"sma_60":2137.93,"sma_120":2183.84},{"date":"2025-12-26","open":1945,"high":1956,"low":1924,"close":1927,"volume":305815,"rsi_14":45.59,"sma_20":2018.15,"sma_60":2130.12,"sma_120":2181.85},{"date":"2025-12-29","open":1927,"high":1949,"low":1927,"close":1938,"volume":180612,"rsi_14":47.06,"sma_20":2014.5,"sma_60":2124.23,"sma_120":2179.78},{"date":"2025-12-30","open":1939,"high":1956,"low":1916,"close":1927,"volume":343020,"rsi_14":46.56,"sma_20":2009.55,"sma_60":2117.25,"sma_120":2177.96},{"date":"2026-01-02","open":1930,"high":1966,"low":1928,"close":1966,"volume":450708,"rsi_14":55.29,"sma_20":2007.05,"sma_60":2111.83,"sma_120":2176.46},{"date":"2026-01-05","open":1985,"high":1985,"low":1942,"close":1956,"volume":538822,"rsi_14":53.21,"sma_20":2004.3,"sma_60":2106.83,"sma_120":2173.96},{"date":"2026-01-06","open":1956,"high":1966,"low":1922,"close":1937,"volume":637508,"rsi_14":25.75,"sma_20":2001.85,"sma_60":2100.85,"sma_120":2171.34},{"date":"2026-01-07","open":1937,"high":1941,"low":1895,"close":1920,"volume":739903,"rsi_14":36.26,"sma_20":1999.0,"sma_60":2095.32,"sma_120":2168.53},{"date":"2026-01-08","open":1905,"high":1918,"low":1832,"close":1840,"volume":945206,"rsi_14":32.09,"sma_20":1992.35,"sma_60":2089.02,"sma_120":2164.22},{"date":"2026-01-09","open":1843,"high":1873,"low":1824,"close":1869,"volume":215553,"rsi_14":38.51,"sma_20":1987.4,"sma_60":2084.28,"sma_120":2160.6},{"date":"2026-01-12","open":1875,"high":1918,"low":1866,"close":1905,"volume":436349,"rsi_14":44.85,"sma_20":1987.2,"sma_60":2079.08,"sma_120":2157.21},{"date":"2026-01-13","open":1891,"high":1906,"low":1841,"close":1844,"volume":610049,"rsi_14":34.34,"sma_20":1983.25,"sma_60":2073.77,"sma_120":2152.93},{"date":"2026-01-14","open":1855,"high":1868,"low":1820,"close":1863,"volume":304847,"rsi_14":34.18,"sma_20":1970.5,"sma_60":2069.18,"sma_120":2148.88},{"date":"2026-01-15","open":1863,"high":1876,"low":1836,"close":1874,"volume":303740,"rsi_14":40.11,"sma_20":1964.55,"sma_60":2064.12,"sma_120":2145.1},{"date":"2026-01-16","open":1875,"high":1918,"low":1845,"close":1868,"volume":464953,"rsi_14":40.44,"sma_20":1960.65,"sma_60":2059.53,"sma_120":2141.56},{"date":"2026-01-19","open":1856,"high":1925,"low":1851,"close":1921,"volume":983414,"rsi_14":47.73,"sma_20":1955.85,"sma_60":2051.35,"sma_120":2140.01},{"date":"2026-01-20","open":1926,"high":1980,"low":1880,"close":1955,"volume":943346,"rsi_14":53.33,"sma_20":1955.3,"sma_60":2048.42,"sma_120":2138.79},{"date":"2026-01-21","open":1942,"high":1990,"low":1918,"close":1956,"volume":661691,"rsi_14":48.69,"sma_20":1953.8,"sma_60":2044.58,"sma_120":2137.79},{"date":"2026-01-22","open":1956,"high":1985,"low":1937,"close":1970,"volume":945466,"rsi_14":51.94,"sma_20":1955.15,"sma_60":2042.17,"sma_120":2136.33},{"date":"2026-01-23","open":1980,"high":2024,"low":1952,"close":2010,"volume":830313,"rsi_14":59.07,"sma_20":1958.95,"sma_60":2040.75,"sma_120":2135.04},{"date":"2026-01-26","open":2010,"high":2024,"low":1980,"close":2010,"volume":639387,"rsi_14":61.79,"sma_20":1963.15,"sma_60":2040.0,"sma_120":2133.92},{"date":"2026-01-27","open":1990,"high":2039,"low":1985,"close":2039,"volume":748270,"rsi_14":79.94,"sma_20":1968.3,"sma_60":2038.67,"sma_120":2133.08},{"date":"2026-01-28","open":2054,"high":2117,"low":2029,"close":2107,"volume":1494102,"rsi_14":82.11,"sma_20":1977.5,"sma_60":2037.17,"sma_120":2131.75},{"date":"2026-01-29","open":2146,"high":2186,"low":2088,"close":2181,"volume":1507786,"rsi_14":83.73,"sma_20":1988.5,"sma_60":2036.5,"sma_120":2131.79},{"date":"2026-01-30","open":2161,"high":2215,"low":2146,"close":2200,"volume":1130195,"rsi_14":98.4,"sma_20":2001.0,"sma_60":2036.0,"sma_120":2132.38},{"date":"2026-02-02","open":2200,"high":2202,"low":2112,"close":2117,"volume":951230,"rsi_14":79.41,"sma_20":2010.2,"sma_60":2035.33,"sma_120":2132.25},{"date":"2026-02-03","open":2156,"high":2200,"low":2054,"close":2102,"volume":708095,"rsi_14":76.23,"sma_20":2019.55,"sma_60":2035.67,"sma_120":2131.92},{"date":"2026-02-04","open":2088,"high":2117,"low":2058,"close":2112,"volume":496965,"rsi_14":77.78,"sma_20":2033.45,"sma_60":2039.83,"sma_120":2130.96},{"date":"2026-02-05","open":2102,"high":2107,"low":2049,"close":2058,"volume":479636,"rsi_14":69.31,"sma_20":2043.15,"sma_60":2038.33,"sma_120":2129.88},{"date":"2026-02-06","open":2029,"high":2054,"low":1950,"close":2019,"volume":689108,"rsi_14":60.29,"sma_20":2049.0,"sma_60":2035.33,"sma_120":2129.0},{"date":"2026-02-09","open":2049,"high":2083,"low":2044,"close":2073,"volume":448974,"rsi_14":61.84,"sma_20":2060.7,"sma_60":2033.17,"sma_120":2128.71},{"date":"2026-02-10","open":2093,"high":2127,"low":2058,"close":2093,"volume":463816,"rsi_14":63.21,"sma_20":2072.45,"sma_60":2032.58,"sma_120":2128.62},{"date":"2026-02-11","open":2093,"high":2112,"low":2044,"close":2068,"volume":432725,"rsi_14":59.26,"sma_20":2082.4,"sma_60":2031.67,"sma_120":2128.79},{"date":"2026-02-12","open":2058,"high":2088,"low":2049,"close":2068,"volume":317143,"rsi_14":56.0,"sma_20":2092.65,"sma_60":2030.67,"sma_120":2128.83},{"date":"2026-02-13","open":2068,"high":2068,"low":2014,"close":2024,"volume":431053,"rsi_14":51.38,"sma_20":2100.65,"sma_60":2030.58,"sma_120":2128.54},{"date":"2026-02-19","open":2024,"high":2063,"low":1995,"close":2049,"volume":449025,"rsi_14":50.93,"sma_20":2107.2,"sma_60":2031.42,"sma_120":2128.75},{"date":"2026-02-20","open":2049,"high":2146,"low":2044,"close":2112,"volume":1027161,"rsi_14":50.47,"sma_20":2115.25,"sma_60":2032.33,"sma_120":2129.5},{"date":"2026-02-23","open":2146,"high":2195,"low":2083,"close":2171,"volume":1037317,"rsi_14":49.04,"sma_20":2126.25,"sma_60":2035.75,"sma_120":2130.88},{"date":"2026-02-24","open":2181,"high":2215,"low":2005,"close":2039,"volume":1597074,"rsi_14":37.01,"sma_20":2129.75,"sma_60":2037.18,"sma_120":2130.75},{"date":"2026-02-25","open":2034,"high":2058,"low":1926,"close":1932,"volume":1609745,"rsi_14":35.66,"sma_20":2125.8,"sma_60":2036.78,"sma_120":2130.13},{"date":"2026-02-26","open":1934,"high":1975,"low":1869,"close":1869,"volume":977160,"rsi_14":33.15,"sma_20":2122.1,"sma_60":2020.77,"sma_120":2025.1},{"date":"2026-02-27","open":1866,"high":1897,"low":1838,"close":1866,"volume":575741,"rsi_14":32.05,"sma_20":2109.75,"sma_60":2033.27,"sma_120":2128.08},{"date":"2026-03-03","open":1866,"high":1887,"low":1791,"close":1791,"volume":767248,"rsi_14":31.08,"sma_20":2093.55,"sma_60":2029.53,"sma_120":2126.43},{"date":"2026-03-04","open":1769,"high":1769,"low":1566,"close":1566,"volume":1063696,"rsi_14":24.62,"sma_20":2062.1,"sma_60":2021.72,"sma_120":2122.68},{"date":"2026-03-05","open":1635,"high":1796,"low":1635,"close":1795,"volume":763905,"rsi_14":37.02,"sma_20":2041.4,"sma_60":2017.98,"sma_120":2120.57},{"date":"2026-03-06","open":1776,"high":1807,"low":1726,"close":1785,"volume":326193,"rsi_14":35.48,"sma_20":2024.4,"sma_60":2014.15,"sma_120":2118.44},{"date":"2026-03-09","open":1777,"high":1777,"low":1682,"close":1719,"volume":331219,"rsi_14":34.16,"sma_20":2004.8,"sma_60":2009.62,"sma_120":2115.68},{"date":"2026-03-10","open":1759,"high":1789,"low":1737,"close":1751,"volume":225948,"rsi_14":36.03,"sma_20":1986.35,"sma_60":2005.8,"sma_120":2113.1},{"date":"2026-03-11","open":1799,"high":1808,"low":1747,"close":1761,"volume":453401,"rsi_14":38.04,"sma_20":1971.15,"sma_60":2002.23,"sma_120":2110.48},{"date":"2026-03-12","open":1787,"high":1806,"low":1765,"close":1792,"volume":227930,"rsi_14":38.37,"sma_20":1959.5,"sma_60":1999.27,"sma_120":2108.29},{"date":"2026-03-13","open":1774,"high":2005,"low":1743,"close":1975,"volume":2468303,"rsi_14":44.42,"sma_20":1954.5,"sma_60":2000.4,"sma_120":2106.83},{"date":"2026-03-16","open":1975,"high":1980,"low":1866,"close":1878,"volume":826121,"rsi_14":38.41,"sma_20":1943.5,"sma_60":1992.28,"sma_120":2001.12},{"date":"2026-03-17","open":1896,"high":1918,"low":1869,"close":1871,"volume":341554,"rsi_14":42.62,"sma_20":1933.4,"sma_60":1995.53,"sma_120":2098.19},{"date":"2026-03-18","open":1871,"high":1892,"low":1858,"close":1860,"volume":317446,"rsi_14":46.54,"sma_20":1922.75,"sma_60":1993.32,"sma_120":2093.29},{"date":"2026-03-19","open":1855,"high":1898,"low":1842,"close":1896,"volume":500395,"rsi_14":51.35,"sma_20":1916.2,"sma_60":1992.5,"sma_120":2088.78},{"date":"2026-03-20","open":1896,"high":1966,"low":1889,"close":1895,"volume":583573,"rsi_14":51.45,"sma_20":1908.35,"sma_60":1991.72,"sma_120":2084.47},{"date":"2026-03-23","open":1894,"high":1894,"low":1824,"close":1846,"volume":545307,"rsi_14":52.82,"sma_20":1894.75,"sma_60":1990.1,"sma_120":2079.5},{"date":"2026-03-24","open":1874,"high":1884,"low":1846,"close":1858,"volume":272056,"rsi_14":68.85,"sma_20":1878.75,"sma_60":1988.27,"sma_120":2074.71},{"date":"2026-03-25","open":1901,"high":1905,"low":1870,"close":1881,"volume":256727,"rsi_14":53.9,"sma_20":1868.55,"sma_60":1985.78,"sma_120":2069.8},{"date":"2026-03-26","open":1883,"high":1895,"low":1849,"close":1869,"volume":270756,"rsi_14":53.81,"sma_20":1863.2,"sma_60":1983.8,"sma_120":2064.92},{"date":"2026-03-27","open":1860,"high":1860,"low":1811,"close":1842,"volume":279699,"rsi_14":57.81,"sma_20":1859.75,"sma_60":1981.52,"sma_120":2059.72},{"date":"2026-03-30","open":1839,"high":1839,"low":1769,"close":1818,"volume":271091,"rsi_14":52.55,"sma_20":1855.25,"sma_60":1978.97,"sma_120":2054.54},{"date":"2026-03-31","open":1782,"high":1817,"low":1766,"close":1770,"volume":278355,"rsi_14":47.27,"sma_20":1852.2,"sma_60":1975.43,"sma_120":2049.83},{"date":"2026-04-01","open":1794,"high":1825,"low":1794,"close":1814,"volume":236243,"rsi_14":48.45,"sma_20":1862.85,"sma_60":1972.82,"sma_120":2045.03},{"date":"2026-04-02","open":1814,"high":1850,"low":1744,"close":1775,"volume":349311,"rsi_14":21.58,"sma_20":1859.8,"sma_60":1968.9,"sma_120":2040.37},{"date":"2026-04-03","open":1775,"high":1799,"low":1753,"close":1762,"volume":149565,"rsi_14":27.03,"sma_20":1856.65,"sma_60":1964.93,"sma_120":2035.88},{"date":"2026-04-06","open":1743,"high":1771,"low":1742,"close":1752,"volume":144257,"rsi_14":26.8,"sma_20":1856.35,"sma_60":1961.12,"sma_120":2030.98},{"date":"2026-04-07","open":1755,"high":1766,"low":1713,"close":1716,"volume":317843,"rsi_14":25.0,"sma_20":1852.6,"sma_60":1957.0,"sma_120":2026.16},{"date":"2026-04-08","open":1796,"high":1796,"low":1748,"close":1774,"volume":236818,"rsi_14":29.01,"sma_20":1851.25,"sma_60":1955.2,"sma_120":2022.11},{"date":"2026-04-09","open":1779,"high":1779,"low":1737,"close":1739,"volume":224283,"rsi_14":26.7,"sma_20":1846.6,"sma_60":1952.33,"sma_120":2018.31},{"date":"2026-04-10","open":1741,"high":1807,"low":1735,"close":1778,"volume":354555,"rsi_14":36.78,"sma_20":1834.5,"sma_60":1949.5,"sma_120":2014.29},{"date":"2026-04-13","open":1778,"high":1822,"low":1751,"close":1792,"volume":236591,"rsi_14":37.08,"sma_20":1828.1,"sma_60":1947.93,"sma_120":2010.85},{"date":"2026-04-14","open":1829,"high":1845,"low":1805,"close":1842,"volume":389261,"rsi_14":45.66,"sma_20":1824.55,"sma_60":1946.88,"sma_120":2008.03},{"date":"2026-04-15","open":1856,"high":1913,"low":1855,"close":1913,"volume":615139,"rsi_14":54.33,"sma_20":1825.1,"sma_60":1946.83,"sma_120":2005.47},{"date":"2026-04-16","open":1973,"high":1990,"low":1924,"close":1959,"volume":940478,"rsi_14":61.1,"sma_20":1826.1,"sma_60":1947.65,"sma_120":2003.59},{"date":"2026-04-17","open":1960,"high":1962,"low":1897,"close":1904,"volume":370340,"rsi_14":57.71,"sma_20":1824.4,"sma_60":1946.65,"sma_120":2001.21},{"date":"2026-04-20","open":1905,"high":1944,"low":1904,"close":1918,"volume":248947,"rsi_14":64.12,"sma_20":1825.9,"sma_60":1945.3,"sma_120":1999.07},{"date":"2026-04-21","open":1924,"high":1943,"low":1901,"close":1904,"volume":295915,"rsi_14":59.11,"sma_20":1826.1,"sma_60":1943.7,"sma_120":1996.81},{"date":"2026-04-22","open":1905,"high":1950,"low":1895,"close":1920,"volume":261588,"rsi_14":65.39,"sma_20":1828.05,"sma_60":1942.12,"sma_120":1994.22},{"date":"2026-04-23","open":1926,"high":1930,"low":1881,"close":1901,"volume":335222,"rsi_14":64.57,"sma_20":1829.65,"sma_60":1939.55,"sma_120":1992.07},{"date":"2026-04-24","open":1901,"high":1911,"low":1886,"close":1896,"volume":820032,"rsi_14":65.25,"sma_20":1832.35,"sma_60":1936.9,"sma_120":1990.03},{"date":"2026-04-27","open":1895,"high":1928,"low":1895,"close":1902,"volume":341952,"rsi_14":71.04,"sma_20":1836.55,"sma_60":1933.85,"sma_120":1988.38},{"date":"2026-04-28","open":1910,"high":1918,"low":1895,"close":1906,"volume":391332,"rsi_14":67.01,"sma_20":1843.35,"sma_60":1929.7,"sma_120":1986.22},{"date":"2026-04-29","open":1905,"high":1919,"low":1890,"close":1905,"volume":346601,"rsi_14":73.45,"sma_20":1847.9,"sma_60":1924.28,"sma_120":1955.46},{"date":"2026-04-30","open":1901,"high":2090,"low":1892,"close":1957,"volume":2648269,"rsi_14":68.98,"sma_20":1885.65,"sma_60":1824.72,"sma_120":1854.4},{"date":"2026-05-04","open":2015,"high":2015,"low":1920,"close":1975,"volume":1190810,"rsi_14":74.66,"sma_20":1867.65,"sma_60":1916.23,"sma_120":1978.24},{"date":"2026-05-06","open":1979,"high":2045,"low":1945,"close":1945,"volume":1037861,"rsi_14":64.67,"sma_20":1877.3,"sma_60":1912.82,"sma_120":1976.08},{"date":"2026-05-07","open":1941,"high":1999,"low":1900,"close":1920,"volume":571792,"rsi_14":51.15,"sma_20":1887.5,"sma_60":1908.82,"sma_120":1974.33},{"date":"2026-05-08","open":1920,"high":1964,"low":1886,"close":1889,"volume":538441,"rsi_14":37.93,"sma_20":1893.25,"sma_60":1905.22,"sma_120":1971.78},{"date":"2026-05-11","open":1899,"high":1915,"low":1864,"close":1874,"volume":541022,"rsi_14":44.0,"sma_20":1900.0,"sma_60":1902.03,"sma_120":1968.68},{"date":"2026-05-12","open":1874,"high":2035,"low":1851,"close":1860,"volume":2169806,"rsi_14":38.4,"sma_20":1904.1,"sma_60":1897.7,"sma_120":1965.43},{"date":"2026-05-13","open":1920,"high":1920,"low":1831,"close":1856,"volume":492402,"rsi_14":40.0,"sma_20":1907.3,"sma_60":1892.97,"sma_120":1962.78},{"date":"2026-05-14","open":1870,"high":1880,"low":1846,"close":1868,"volume":424883,"rsi_14":38.98,"sma_20":1908.6,"sma_60":1888.85,"sma_120":1960.26},{"date":"2026-05-15","open":1879,"high":1885,"low":1796,"close":1817,"volume":411748,"rsi_14":34.33,"sma_20":1903.8,"sma_60":1883.88,"sma_120":1957.28},{"date":"2026-05-18","open":1817,"high":1825,"low":1735,"close":1809,"volume":383632,"rsi_14":33.95,"sma_20":1896.3,"sma_60":1879.53,"sma_120":1955.06},{"date":"2026-05-19","open":1789,"high":1820,"low":1753,"close":1770,"volume":665003,"rsi_14":28.29,"sma_20":1889.6,"sma_60":1874.12,"sma_120":1952.77},{"date":"2026-05-20","open":1775,"high":1777,"low":1703,"close":1719,"volume":508452,"rsi_14":23.36,"sma_20":1879.65,"sma_60":1866.77,"sma_120":1949.55},{"date":"2026-05-21","open":1732,"high":1800,"low":1732,"close":1779,"volume":252173,"rsi_14":34.63,"sma_20":1873.4,"sma_60":1859.42,"sma_120":1947.58},{"date":"2026-05-22","open":1790,"high":1843,"low":1790,"close":1839,"volume":258008,"rsi_14":35.89,"sma_20":1869.35,"sma_60":1855.32,"sma_120":1946.25},{"date":"2026-05-26","open":1839,"high":1870,"low":1809,"close":1809,"volume":339565,"rsi_14":30.7,"sma_20":1864.75,"sma_60":1852.53,"sma_120":1944.66},{"date":"2026-05-27","open":1810,"high":1825,"low":1739,"close":1751,"volume":414187,"rsi_14":28.82,"sma_20":1857.5,"sma_60":1849.87,"sma_120":1942.33},{"date":"2026-05-28","open":1752,"high":1770,"low":1700,"close":1738,"volume":259930,"rsi_14":29.6,"sma_20":1849.3,"sma_60":1847.03,"sma_120":1940.15},{"date":"2026-05-29","open":1777,"high":1814,"low":1710,"close":1741,"volume":720777,"rsi_14":32.3,"sma_20":1841.05,"sma_60":1845.53,"sma_120":1937.53},{"date":"2026-06-01","open":1741,"high":1850,"low":1680,"close":1788,"volume":1353099,"rsi_14":40.44,"sma_20":1835.2,"sma_60":1848.65,"sma_120":1935.18},{"date":"2026-06-02","open":1804,"high":1975,"low":1800,"close":1803,"volume":3410532,"rsi_14":43.68,"sma_20":1827.5,"sma_60":1848.1,"sma_120":1933.04},{"date":"2026-06-04","open":1774,"high":1814,"low":1771,"close":1780,"volume":575624,"rsi_14":41.91,"sma_20":1817.75,"sma_60":1847.35,"sma_120":1930.75},{"date":"2026-06-05","open":1779,"high":1779,"low":1709,"close":1726,"volume":427890,"rsi_14":36.13,"sma_20":1806.8,"sma_60":1846.82,"sma_120":1928.22},{"date":"2026-06-08","open":1631,"high":1712,"low":1620,"close":1638,"volume":549399,"rsi_14":33.7,"sma_20":1792.7,"sma_60":1844.27,"sma_120":1925.03},{"date":"2026-06-09","open":1628,"high":1758,"low":1628,"close":1745,"volume":605776,"rsi_14":45.06,"sma_20":1785.5,"sma_60":1843.33,"sma_120":1922.78},{"date":"2026-06-10","open":1733,"high":1765,"low":1700,"close":1729,"volume":267528,"rsi_14":46.72,"sma_20":1778.25,"sma_60":1841.62,"sma_120":1920.44},{"date":"2026-06-11","open":1719,"high":1730,"low":1690,"close":1723,"volume":188782,"rsi_14":50.34,"sma_20":1771.4,"sma_60":1836.67,"sma_120":1918.53},{"date":"2026-06-12","open":1736,"high":1771,"low":1636,"close":1663,"volume":1660278,"rsi_14":40.0,"sma_20":1761.75,"sma_60":1832.38,"sma_120":1916.02},{"date":"2026-06-15","open":1663,"high":1680,"low":1559,"close":1605,"volume":1746739,"rsi_14":29.76,"sma_20":1748.6,"sma_60":1827.25,"sma_120":1911.39},{"date":"2026-06-16","open":1598,"high":1640,"low":1528,"close":1532,"volume":1385271,"rsi_14":27.7,"sma_20":1734.35,"sma_60":1821.08,"sma_120":1907.2},{"date":"2026-06-17","open":1532,"high":1586,"low":1449,"close":1569,"volume":1964883,"rsi_14":32.36,"sma_20":1648.6,"sma_60":1779.48,"sma_120":1880.5},{"date":"2026-06-18","open":1555,"high":1577,"low":1500,"close":1518,"volume":1481834,"rsi_14":32.76,"sma_20":1709.75,"sma_60":1807.92,"sma_120":1899.82},{"date":"2026-06-19","open":1540,"high":1540,"low":1460,"close":1503,"volume":1077679,"rsi_14":31.69,"sma_20":1698.95,"sma_60":1801.5,"sma_120":1895.8},{"date":"2026-06-22","open":1500,"high":1564,"low":1495,"close":1513,"volume":551738,"rsi_14":27.57,"sma_20":1685.65,"sma_60":1795.05,"sma_120":1891.66},{"date":"2026-06-23","open":1513,"high":1513,"low":1403,"close":1403,"volume":643351,"rsi_14":21.75,"sma_20":1663.85,"sma_60":1787.08,"sma_120":1886.43},{"date":"2026-06-24","open":1390,"high":1457,"low":1388,"close":1402,"volume":814389,"rsi_14":22.45,"sma_20":1643.5,"sma_60":1779.3,"sma_120":1881.55},{"date":"2026-06-25","open":1450,"high":1469,"low":1400,"close":1403,"volume":484229,"rsi_14":24.49,"sma_20":1626.1,"sma_60":1771.98,"sma_120":1876.75},{"date":"2026-06-26","open":1403,"high":1424,"low":1348,"close":1360,"volume":570140,"rsi_14":26.36,"sma_20":1607.2,"sma_60":1764.35,"sma_120":1871.66},{"date":"2026-06-29","open":1347,"high":1477,"low":1346,"close":1474,"volume":688792,"rsi_14":27.23,"sma_20":1593.85,"sma_60":1759.42,"sma_120":1867.42},{"date":"2026-06-30","open":1495,"high":1514,"low":1427,"close":1427,"volume":370885,"rsi_14":25.88,"sma_20":1575.8,"sma_60":1752.97,"sma_120":1862.89},{"date":"2026-07-01","open":1427,"high":1475,"low":1413,"close":1448,"volume":224812,"rsi_14":28.55,"sma_20":1558.05,"sma_60":1747.52,"sma_120":1858.21},{"date":"2026-07-02","open":1428,"high":1448,"low":1355,"close":1367,"volume":266314,"rsi_14":27.64,"sma_20":1537.4,"sma_60":1740.93,"sma_120":1852.93},{"date":"2026-07-03","open":1367,"high":1420,"low":1334,"close":1419,"volume":162924,"rsi_14":35.82,"sma_20":1522.05,"sma_60":1735.38,"sma_120":1848.25},{"date":"2026-07-06","open":1405,"high":1474,"low":1352,"close":1465,"volume":620886,"rsi_14":44.67,"sma_20":1513.4,"sma_60":1731.2,"sma_120":1844.1},{"date":"2026-07-07","open":1504,"high":1585,"low":1472,"close":1527,"volume":2540432,"rsi_14":46.79,"sma_20":1502.5,"sma_60":1727.08,"sma_120":1841.14},{"date":"2026-07-08","open":1530,"high":1620,"low":1502,"close":1613,"volume":1892452,"rsi_14":56.89,"sma_20":1496.7,"sma_60":1724.98,"sma_120":1838.66},{"date":"2026-07-09","open":1620,"high":1654,"low":1551,"close":1597,"volume":1263041,"rsi_14":56.81,"sma_20":1490.4,"sma_60":1721.97,"sma_120":1835.73},{"date":"2026-07-10","open":1594,"high":1660,"low":1594,"close":1654,"volume":868442,"rsi_14":59.57,"sma_20":1489.95,"sma_60":1719.67,"sma_120":1833.8},{"date":"2026-07-13","open":1660,"high":1691,"low":1584,"close":1595,"volume":852708,"rsi_14":63.99,"sma_20":1489.45,"sma_60":1715.55,"sma_120":1831.22},{"date":"2026-07-14","open":1594,"high":1620,"low":1570,"close":1605,"volume":682188,"rsi_14":64.6,"sma_20":1493.1,"sma_60":1710.42,"sma_120":1828.62},{"date":"2026-07-15","open":1605,"high":1666,"low":1605,"close":1649,"volume":623424,"rsi_14":66.67,"sma_20":1497.1,"sma_60":1705.25,"sma_120":1826.45},{"date":"2026-07-16","open":1649,"high":1654,"low":1580,"close":1594,"volume":299812,"rsi_14":65.6,"sma_20":1500.9,"sma_60":1700.08,"sma_120":1823.37},{"date":"2026-07-20","open":1606,"high":1606,"low":1471,"close":1471,"volume":444446,"rsi_14":49.8,"sma_20":1499.3,"sma_60":1692.63,"sma_120":1818.97},{"date":"2026-07-21","open":1460,"high":1485,"low":1426,"close":1450,"volume":381946,"rsi_14":51.57,"sma_20":1496.15,"sma_60":1685.07,"sma_120":1814.38},{"date":"2026-07-22","open":1452,"high":1562,"low":1434,"close":1460,"volume":418278,"rsi_14":50.83,"sma_20":1499.0,"sma_60":1677.4,"sma_120":1809.76},{"date":"2026-07-23","open":1461,"high":1515,"low":1449,"close":1514,"volume":155932,"rsi_14":60.58,"sma_20":1504.6,"sma_60":1670.95,"sma_120":1805.25},{"date":"2026-07-24","open":1514,"high":1514,"low":1436,"close":1445,"volume":150428,"rsi_14":51.83,"sma_20":1506.7,"sma_60":1663.43,"sma_120":1800.17},{"date":"2026-07-27","open":1451,"high":1510,"low":1428,"close":1455,"volume":162058,"rsi_14":49.26,"sma_20":1511.45,"sma_60":1655.98,"sma_120":1794.92},{"date":"2026-07-28","open":1466,"high":1466,"low":1337,"close":1435,"volume":144386,"rsi_14":42.74,"sma_20":1509.5,"sma_60":1648.13,"sma_120":1788.92},{"date":"2026-07-29","open":1478,"high":1478,"low":1285,"close":1308,"volume":455867,"rsi_14":27.41,"sma_20":1503.55,"sma_60":1638.18,"sma_120":1781.23},{"date":"2026-07-30","open":1250,"high":1345,"low":1250,"close":1296,"volume":137419,"rsi_14":27.57,"sma_20":1495.95,"sma_60":1627.17,"sma_120":1773.28},{"date":"2026-07-31","open":1301,"high":1363,"low":1301,"close":1354,"volume":123757,"rsi_14":27.68,"sma_20":1495.3,"sma_60":1616.82,"sma_120":1766.53},{"date":"2026-08-03","open":1342,"high":1375,"low":1330,"close":1350,"volume":129812,"rsi_14":30.15,"sma_20":1491.85,"sma_60":1606.9,"sma_120":1759.86},{"date":"2026-08-04","open":1366,"high":1427,"low":1355,"close":1389,"volume":250211,"rsi_14":33.28,"sma_20":1488.05,"sma_60":1598.05,"sma_120":1753.43},{"date":"2026-08-05","open":1397,"high":1431,"low":1383,"close":1400,"volume":308144,"rsi_14":29.69,"sma_20":1481.7,"sma_60":1589.9,"sma_120":1747.56},{"date":"2026-08-06","open":1388,"high":1404,"low":1367,"close":1380,"volume":170362,"rsi_14":31.49,"sma_20":1470.05,"sma_60":1581.67,"sma_120":1741.85},{"date":"2026-08-07","open":1371,"high":1404,"low":1358,"close":1382,"volume":105558,"rsi_14":40.26,"sma_20":1459.3,"sma_60":1573.7,"sma_120":1735.7},{"date":"2026-08-10","open":1423,"high":1423,"low":1380,"close":1416,"volume":138352,"rsi_14":46.38,"sma_20":1447.4,"sma_60":1566.37,"sma_120":1729.67},{"date":"2026-08-11","open":1401,"high":1426,"low":1389,"close":1401,"volume":148176,"rsi_14":43.79,"sma_20":1437.7,"sma_60":1558.58,"sma_120":1723.72},{"date":"2026-08-12","open":1418,"high":1418,"low":1355,"close":1355,"volume":307160,"rsi_14":32.98,"sma_20":1425.2,"sma_60":1550.88,"sma_120":1717.38},{"date":"2026-08-13","open":1369,"high":1369,"low":1322,"close":1330,"volume":295668,"rsi_14":36.41,"sma_20":1409.25,"sma_60":1542.9,"sma_120":1711.22},{"date":"2026-08-14","open":1350,"high":1360,"low":1319,"close":1347,"volume":149712,"rsi_14":37.44,"sma_20":1396.9,"sma_60":1535.85,"sma_120":1704.98},{"date":"2026-08-18","open":1346,"high":1347,"low":1288,"close":1292,"volume":288551,"rsi_14":34.62,"sma_20":1387.95,"sma_60":1528.73,"sma_120":1697.75},{"date":"2026-08-19","open":1292,"high":1325,"low":1253,"close":1290,"volume":204450,"rsi_14":47.35,"sma_20":1379.95,"sma_60":1520.58,"sma_120":1690.0},{"date":"2026-08-20","open":1296,"high":1380,"low":1296,"close":1350,"volume":357935,"rsi_14":56.96,"sma_20":1374.45,"sma_60":1512.43,"sma_120":1683.88},{"date":"2026-08-21","open":1360,"high":1370,"low":1315,"close":1321,"volume":174399,"rsi_14":45.4,"sma_20":1364.8,"sma_60":1504.3,"sma_120":1678.42},{"date":"2026-08-24","open":1370,"high":1524,"low":1322,"close":1350,"volume":3427133,"rsi_14":50.0,"sma_20":1360.05,"sma_60":1497.62,"sma_120":1673.74},{"date":"2026-08-25","open":1337,"high":1406,"low":1299,"close":1390,"volume":530647,"rsi_14":50.13,"sma_20":1356.8,"sma_60":1491.82,"sma_120":1669.42},{"date":"2026-08-26","open":1408,"high":1439,"low":1382,"close":1407,"volume":380352,"rsi_14":50.9,"sma_20":1355.4,"sma_60":1486.25,"sma_120":1665.89},{"date":"2026-08-27","open":1417,"high":1461,"low":1405,"close":1437,"volume":434125,"rsi_14":57.11,"sma_20":1361.85,"sma_60":1480.4,"sma_120":1664.53},{"date":"2026-08-28","open":1437,"high":1491,"low":1398,"close":1410,"volume":256278,"rsi_14":53.29,"sma_20":1367.55,"sma_60":1473.85,"sma_120":1660.97},{"date":"2026-08-31","open":1409,"high":1409,"low":1362,"close":1370,"volume":177124,"rsi_14":44.68,"sma_20":1368.35,"sma_60":1467.02,"sma_120":1657.18},{"date":"2026-09-01","open":1370,"high":1408,"low":1360,"close":1380,"volume":206008,"rsi_14":47.54,"sma_20":1369.85,"sma_60":1461.25,"sma_120":1654.03},{"date":"2026-09-02","open":1379,"high":1379,"low":1348,"close":1362,"volume":127889,"rsi_14":50.88,"sma_20":1368.5,"sma_60":1456.65,"sma_120":1650.46},{"date":"2026-09-03","open":1363,"high":1375,"low":1310,"close":1312,"volume":266637,"rsi_14":47.88,"sma_20":1364.1,"sma_60":1449.43,"sma_120":1646.38},{"date":"2026-09-04","open":1319,"high":1352,"low":1319,"close":1343,"volume":83007,"rsi_14":49.54,"sma_20":1362.25,"sma_60":1443.0,"sma_120":1642.31},{"date":"2026-09-07","open":1363,"high":1363,"low":1329,"close":1329,"volume":150359,"rsi_14":54.66,"sma_20":1359.6,"sma_60":1436.43,"sma_120":1636.55},{"date":"2026-09-08","open":1329,"high":1344,"low":1311,"close":1312,"volume":93574,"rsi_14":52.67,"sma_20":1354.4,"sma_60":1430.58,"sma_120":1631.48},{"date":"2026-09-09","open":1313,"high":1329,"low":1289,"close":1300,"volume":242110,"rsi_14":43.13,"sma_20":1349.35,"sma_60":1425.5,"sma_120":1626.38},{"date":"2026-09-10","open":1300,"high":1337,"low":1289,"close":1335,"volume":198819,"rsi_14":51.89,"sma_20":1348.35,"sma_60":1422.22,"sma_120":1621.65},{"date":"2026-09-11","open":1335,"high":1373,"low":1312,"close":1333,"volume":272766,"rsi_14":47.52,"sma_20":1348.5,"sma_60":1418.28,"sma_120":1616.6},{"date":"2026-09-14","open":1330,"high":1355,"low":1290,"close":1318,"volume":169959,"rsi_14":38.68,"sma_20":1347.05,"sma_60":1414.95,"sma_120":1611.43},{"date":"2026-09-15","open":1292,"high":1316,"low":1282,"close":1296,"volume":138958,"rsi_14":32.82,"sma_20":1347.25,"sma_60":1411.5,"sma_120":1606.5},{"date":"2026-09-16","open":1284,"high":1300,"low":1273,"close":1284,"volume":169774,"rsi_14":24.92,"sma_20":1346.95,"sma_60":1407.68,"sma_120":1601.37},{"date":"2026-09-17","open":1279,"high":1323,"low":1261,"close":1276,"volume":285388,"rsi_14":26.57,"sma_20":1343.25,"sma_60":1405.57,"sma_120":1596.33},{"date":"2026-09-18","open":1276,"high":1495,"low":1276,"close":1333,"volume":1136281,"rsi_14":43.89,"sma_20":1343.85,"sma_60":1404.42,"sma_120":1591.86},{"date":"2026-09-21","open":1344,"high":1493,"low":1333,"close":1425,"volume":3532884,"rsi_14":55.84,"sma_20":1347.6,"sma_60":1404.78,"sma_120":1588.38},{"date":"2026-09-22","open":1441,"high":1441,"low":1379,"close":1381,"volume":682786,"rsi_14":52.31,"sma_20":1347.15,"sma_60":1405.13,"sma_120":1584.74},{"date":"2026-09-23","open":1375,"high":1404,"low":1351,"close":1382,"volume":362305,"rsi_14":59.67,"sma_20":1345.9,"sma_60":1403.6,"sma_120":1581.51},{"date":"2026-09-28","open":1382,"high":1438,"low":1378,"close":1411,"volume":546941,"rsi_14":59.44,"sma_20":1344.6,"sma_60":1403.33,"sma_120":1578.15},{"date":"2026-09-29","open":1428,"high":1448,"low":1408,"close":1442,"volume":355647,"rsi_14":64.99,"sma_20":1346.2,"sma_60":1403.23,"sma_120":1575.38},{"date":"2026-09-30","open":1442,"high":1456,"low":1404,"close":1427,"volume":295384,"rsi_14":65.33,"sma_20":1349.05,"sma_60":1404.23,"sma_120":1572.58},{"date":"2026-10-01","open":1410,"high":1523,"low":1410,"close":1445,"volume":315969,"rsi_14":69.03,"sma_20":1352.3,"sma_60":1404.67,"sma_120":1570.03},{"date":"2026-10-02","open":1453,"high":1485,"low":1416,"close":1450,"volume":340515,"rsi_14":66.38,"sma_20":1356.7,"sma_60":1404.42,"sma_120":1567.81},{"date":"2026-10-06","open":1451,"high":1466,"low":1363,"close":1370,"volume":752885,"rsi_14":54.31,"sma_20":1359.6,"sma_60":1401.8,"sma_120":1564.44},{"date":"2026-10-07","open":1356,"high":1414,"low":1320,"close":1387,"volume":493767,"rsi_14":58.0,"sma_20":1361.8,"sma_60":1398.03,"sma_120":1561.51},{"date":"2026-10-08","open":1380,"high":1380,"low":1380,"close":1380,"volume":0,"rsi_14":60.1,"sma_20":1364.35,"sma_60":1394.42,"sma_120":1558.19},{"date":"2026-10-12","open":1380,"high":1380,"low":1380,"close":1380,"volume":0,"rsi_14":61.88,"sma_20":1367.75,"sma_60":1389.85,"sma_120":1554.76},{"date":"2026-10-13","open":1380,"high":1380,"low":1380,"close":1380,"volume":0,"rsi_14":63.13,"sma_20":1371.75,"sma_60":1386.27,"sma_120":1550.91},{"date":"2026-10-14","open":1380,"high":1380,"low":1380,"close":1380,"volume":0,"rsi_14":56.93,"sma_20":1374.0,"sma_60":1382.52,"sma_120":1546.47},{"date":"2026-10-15","open":1380,"high":1380,"low":1380,"close":1380,"volume":0,"rsi_14":40.89,"sma_20":1376.35,"sma_60":1378.03,"sma_120":1541.64},{"date":"2026-10-16","open":1380,"high":1380,"low":1380,"close":1380,"volume":0,"rsi_14":49.75,"sma_20":1379.45,"sma_60":1374.47,"sma_120":1537.28},{"date":"2026-10-19","open":1380,"high":1380,"low":1380,"close":1380,"volume":0,"rsi_14":49.5,"sma_20":1383.65,"sma_60":1372.95,"sma_120":1532.79},{"date":"2026-10-20","open":1380,"high":1380,"low":1380,"close":1380,"volume":0,"rsi_14":41.04,"sma_20":1388.45,"sma_60":1371.78,"sma_120":1528.42},{"date":"2026-10-21","open":1380,"high":1380,"low":1380,"close":1380,"volume":0,"rsi_14":28.17,"sma_20":1393.65,"sma_60":1370.45,"sma_120":1523.92},{"date":"2026-10-22","open":1380,"high":1380,"low":1380,"close":1380,"volume":0,"rsi_14":31.5,"sma_20":1396.0,"sma_60":1368.22,"sma_120":1519.58},{"date":"2026-10-23","open":1380,"high":1380,"low":1380,"close":1380,"volume":0,"rsi_14":20.18,"sma_20":1393.75,"sma_60":1367.13,"sma_120":1515.28}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":18.39,"pbr":1.77,"ttm_eps":null,"close":2136.7},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":44.14,"pbr":1.45,"ttm_eps":null,"close":1767.0558},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":12.31,"pbr":1.41,"ttm_eps":null,"close":1874.6241},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":12.34,"pbr":1.37,"ttm_eps":null,"close":1765.1},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":16.28,"pbr":1.67,"ttm_eps":null,"close":2151.3684},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":15.51,"pbr":1.75,"ttm_eps":null,"close":2283.3843},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":15.69,"pbr":1.36,"ttm_eps":null,"close":1927.4305},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.71,"pbr":1.44,"ttm_eps":null,"close":1770.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.42,"pbr":1.05,"ttm_eps":null,"close":1427.0}],"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":"엑셈","phase":"above-fold","symbol_resolved":true}