{"status":"ok","report":{"price_analysis":{"current":2925.0,"change_1d":-1.0,"change_7d":-0.3,"change_30d":-5.9,"high_30d":3250.0,"low_30d":2840.0,"position_in_range":21.0,"support":2881.0,"resistance":3209.0},"summary":"디케이앤디(263020)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 404.78억. 현재가 2,925원, 전일 대비 -1.0%, 30일 -5.9%. PER 3.4배 / ROE 5.2%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.33만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.4배입니다. ROE 5.2%입니다. 시가총액 404.78억. 매출 1628.06억, 영업이익 144.34억.","grade":"C","comment":"PER 3.39배, ROE 5.2%","per":3.39,"pbr":0.45,"roe":5.2,"eps":862.06,"revenue":162806426257.0,"operating_income":14434066052.0,"net_income":12150591479.0,"market_cap":40478226750,"profit_margin":7.46,"roa":3.66,"operating_margin":8.87,"gross_margin":21.79,"debt_ratio":0.4190643242414834,"total_assets":128099905546.0,"total_equity":90270682842.0,"total_debt":37829222704.0,"dividend_yield":3.17,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 28.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-48.14)가 시그널선(-37.88)을 하회합니다(데드크로스). 현재가가 SMA20(3034)과 SMA60(3075) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2849~3218 (현재 위치 21%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":28.712871287128706,"macd":-48.13918261321987,"macd_signal":-37.876847804534364,"sma_20":3033.5,"sma_60":3075.0,"bb_upper":3218.0562244954094,"bb_lower":2848.9437755045906,"atr_14":128.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.33만, 기관 순매수 0.00. 30일 누적: 외국인 10.93만, 기관 -2.31만.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":13303.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-374.0,"institution_net":0.0,"retail_net":374.0},{"date":"2026-10-22","foreign_net":12833.0,"institution_net":0.0,"retail_net":-12833.0},{"date":"2026-10-21","foreign_net":2592.0,"institution_net":0.0,"retail_net":-2592.0},{"date":"2026-10-20","foreign_net":-5996.0,"institution_net":0.0,"retail_net":5996.0},{"date":"2026-10-19","foreign_net":4248.0,"institution_net":0.0,"retail_net":-4248.0},{"date":"2026-10-16","foreign_net":11429.0,"institution_net":-344.0,"retail_net":-11085.0},{"date":"2026-10-15","foreign_net":14096.0,"institution_net":344.0,"retail_net":-14440.0},{"date":"2026-10-14","foreign_net":12052.0,"institution_net":0.0,"retail_net":-12052.0},{"date":"2026-10-13","foreign_net":44626.0,"institution_net":-1340.0,"retail_net":-43286.0},{"date":"2026-10-12","foreign_net":981.0,"institution_net":1340.0,"retail_net":-2321.0},{"date":"2026-10-08","foreign_net":9790.0,"institution_net":-5776.0,"retail_net":-4014.0},{"date":"2026-10-07","foreign_net":934.0,"institution_net":-5776.0,"retail_net":4842.0},{"date":"2026-10-06","foreign_net":3904.0,"institution_net":0.0,"retail_net":-3904.0},{"date":"2026-10-02","foreign_net":914.0,"institution_net":-5775.0,"retail_net":4861.0},{"date":"2026-10-01","foreign_net":1523.0,"institution_net":-5775.0,"retail_net":4252.0},{"date":"2026-09-30","foreign_net":2061.0,"institution_net":0.0,"retail_net":-2061.0},{"date":"2026-09-29","foreign_net":-2907.0,"institution_net":0.0,"retail_net":2907.0},{"date":"2026-09-28","foreign_net":7848.0,"institution_net":0.0,"retail_net":-7848.0},{"date":"2026-09-23","foreign_net":192.0,"institution_net":0.0,"retail_net":-192.0},{"date":"2026-09-22","foreign_net":-8804.0,"institution_net":0.0,"retail_net":8804.0},{"date":"2026-09-21","foreign_net":-1390.0,"institution_net":0.0,"retail_net":1390.0},{"date":"2026-09-18","foreign_net":-53.0,"institution_net":0.0,"retail_net":53.0},{"date":"2026-09-17","foreign_net":-1465.0,"institution_net":0.0,"retail_net":1465.0},{"date":"2026-09-16","foreign_net":-2958.0,"institution_net":0.0,"retail_net":2958.0},{"date":"2026-09-15","foreign_net":1659.0,"institution_net":0.0,"retail_net":-1659.0},{"date":"2026-09-14","foreign_net":8375.0,"institution_net":0.0,"retail_net":-8375.0},{"date":"2026-09-11","foreign_net":305.0,"institution_net":0.0,"retail_net":-305.0},{"date":"2026-09-10","foreign_net":326.0,"institution_net":-12.0,"retail_net":-314.0},{"date":"2026-09-09","foreign_net":-947.0,"institution_net":0.0,"retail_net":947.0},{"date":"2026-09-08","foreign_net":-6452.0,"institution_net":0.0,"retail_net":6452.0}],"periods":{"d1":{"foreign_net":-374.0,"institution_net":0,"retail_net":374.0},"d3":{"foreign_net":15051.0,"institution_net":0,"retail_net":-15051.0},"d7":{"foreign_net":38828.0,"institution_net":0.0,"retail_net":-38828.0},"d14":{"foreign_net":112029.0,"institution_net":-17327.0,"retail_net":-94702.0},"d30":{"foreign_net":109342.0,"institution_net":-23114.0,"retail_net":-86228.0}}},"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 3.39x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":46,"summary":"매출 +21.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":21.1,"unit":"%","percentile":71,"direction":"higher_better"},{"name":"영업이익 성장률","value":-43.6,"unit":"%","percentile":20,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.2%","metrics":[{"name":"ROE","value":5.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":28.7,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.9,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":74,"summary":"유동비율 2.8x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":2.82,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.1,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":19.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.1,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.39x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +21.1%"},"profitability":{"grade":"C","reason":"ROE 5.2%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.66,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.2,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":11.27,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.42,"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":21.79,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.87,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.46,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 21% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 21% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.39,"current_pbr":0.45,"per_5y_high":6.43,"per_5y_low":3.35,"per_5y_avg":4.87,"per_percentile":11.1,"pbr_5y_high":0.66,"pbr_5y_low":0.48,"pbr_5y_avg":0.57,"pbr_percentile":0.0,"per_5y_median":4.84,"pbr_5y_median":0.57,"history":[{"quarter":"2024-Q2","per":3.58,"pbr":0.61},{"quarter":"2024-Q3","per":4.49,"pbr":0.66},{"quarter":"2024-Q4","per":5.42,"pbr":0.57},{"quarter":"2025-Q1","per":6.43,"pbr":0.57},{"quarter":"2025-Q2","per":6.06,"pbr":0.57},{"quarter":"2025-Q3","per":5.14,"pbr":0.58},{"quarter":"2025-Q4","per":4.84,"pbr":0.56},{"quarter":"2026-Q1","per":4.48,"pbr":0.55},{"quarter":"2026-Q2","per":3.35,"pbr":0.48},{"quarter":"현재","per":3.39,"pbr":0.45}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3010.4124,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3219.998,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2914.4443,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2924.127,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2788.5715,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2991.9048,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3025.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3080.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2885.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"TEXTILE MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.58,"eps":841.91,"close":3010.41,"source":"reported"},{"date":"2024-07","per":3.5,"eps":841.91,"close":2943.73,"source":"reported"},{"date":"2024-08","per":3.62,"eps":841.91,"close":3048.52,"source":"reported"},{"date":"2024-09","per":4.49,"eps":716.86,"close":3220.0,"source":"reported"},{"date":"2024-10","per":5.79,"eps":716.86,"close":4153.61,"source":"reported"},{"date":"2024-11","per":4.13,"eps":716.86,"close":2958.02,"source":"reported"},{"date":"2024-12","per":5.42,"eps":537.69,"close":2914.44,"source":"reported"},{"date":"2025-01","per":5.38,"eps":537.69,"close":2890.24,"source":"reported"},{"date":"2025-02","per":5.58,"eps":537.69,"close":3001.59,"source":"reported"},{"date":"2025-03","per":6.43,"eps":454.43,"close":2924.13,"source":"reported"},{"date":"2025-04","per":6.36,"eps":454.43,"close":2890.24,"source":"reported"},{"date":"2025-05","per":6.29,"eps":454.43,"close":2856.35,"source":"reported"},{"date":"2025-06","per":6.06,"eps":460.43,"close":2788.57,"source":"reported"},{"date":"2025-07","per":6.18,"eps":460.43,"close":2846.67,"source":"reported"},{"date":"2025-08","per":6.35,"eps":460.43,"close":2924.13,"source":"reported"},{"date":"2025-09","per":5.14,"eps":582.37,"close":2991.9,"source":"reported"},{"date":"2025-10","per":5.09,"eps":582.37,"close":2962.86,"source":"reported"},{"date":"2025-11","per":5.3,"eps":582.37,"close":3088.73,"source":"reported"},{"date":"2025-12","per":4.84,"eps":625.28,"close":3025.0,"source":"reported"},{"date":"2026-01","per":4.82,"eps":625.28,"close":3015.0,"source":"reported"},{"date":"2026-02","per":4.79,"eps":625.28,"close":2995.0,"source":"reported"},{"date":"2026-03","per":4.48,"eps":687.93,"close":3080.0,"source":"reported"},{"date":"2026-04","per":5.48,"eps":687.93,"close":3770.0,"source":"reported"},{"date":"2026-05","per":4.68,"eps":687.93,"close":3220.0,"source":"reported"},{"date":"2026-06","per":3.35,"eps":862.06,"close":2885.0,"source":"reported"},{"date":"2026-07","per":3.47,"eps":862.06,"close":2995.0,"source":"reported"},{"date":"2026-08","per":3.62,"eps":862.06,"close":3120.0,"source":"reported"},{"date":"2026-09","per":3.64,"eps":862.06,"close":3135.0,"source":"reported"},{"date":"2026-10","per":3.38,"eps":862.06,"close":2910.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.87,"std":1.02,"upper_1sd":5.89,"lower_1sd":3.85,"current":3.38,"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":3.17,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 11%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":10.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":9.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.1,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.17,"summary":"배당수익률 3.17%","metrics":[{"name":"배당수익률","value":3.17,"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":"3.4배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"5.2%"}],"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":"2026-10-23T23:54:58.045842+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.051979304501470654,"dividend_yield":null,"eps":323.0,"revenue":48051160354.0,"operating_income":5189183464.0,"net_income":4692207311.0,"market_cap":null,"profit_margin":0.09765023937885818,"operating_margin":0.10799288561962955,"roa":0.036629280021717524,"gross_margin":0.21790652612467815,"total_equity":90270682842.0,"total_assets":128099905546.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.78,"pbr":0.56,"roe":0.027095172893364244,"dividend_yield":3.17,"eps":164.87,"revenue":39676935309.0,"operating_income":2167562945.0,"net_income":2281107423.0,"market_cap":43700000000.0,"profit_margin":0.05749202667078401,"operating_margin":0.05463030166315107,"roa":0.019492767574371805,"gross_margin":0.18863333815256392,"total_equity":84188701507.0,"total_assets":117023271031.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02809006230548756,"dividend_yield":null,"eps":164.64,"revenue":38767483163.0,"operating_income":3844022931.0,"net_income":2277924657.0,"market_cap":null,"profit_margin":0.05875864180871225,"operating_margin":0.09915585478782814,"roa":0.02056378013180577,"gross_margin":0.2397445740782716,"total_equity":81093613543.0,"total_assets":110773634147.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03753403329266746,"dividend_yield":null,"eps":209.55,"revenue":36310847431.0,"operating_income":3233296712.0,"net_income":2899352088.0,"market_cap":null,"profit_margin":0.07984809755568274,"operating_margin":0.08904492571108674,"roa":0.02616774307046486,"gross_margin":0.21406166352273256,"total_equity":77245950772.0,"total_assets":110798706644.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0281961143143526,"dividend_yield":null,"eps":148.87,"revenue":34014507272.0,"operating_income":3381927119.0,"net_income":2059792151.0,"market_cap":null,"profit_margin":0.06055628366240001,"operating_margin":0.09942602113727893,"roa":0.020146456362263646,"gross_margin":0.22689085501917425,"total_equity":73052340760.0,"total_assets":102240915919.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.018516362463365316,"dividend_yield":null,"eps":102.22,"revenue":33493932694.0,"operating_income":1768221413.0,"net_income":1414381295.0,"market_cap":null,"profit_margin":0.04222798522710855,"operating_margin":0.05279229014862007,"roa":0.013361590001627885,"gross_margin":0.18375227893446247,"total_equity":76385483261.0,"total_assets":105854265460.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.021980389460681857,"dividend_yield":null,"eps":121.73,"revenue":33698565712.0,"operating_income":1514450018.0,"net_income":1684300431.0,"market_cap":null,"profit_margin":0.049981368506738066,"operating_margin":0.04494108238739392,"roa":0.015740177268741707,"gross_margin":0.1830560332365519,"total_equity":76627415270.0,"total_assets":107006446131.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.016474165047855847,"dividend_yield":null,"eps":87.61,"revenue":26678914711.0,"operating_income":2086766750.0,"net_income":1212237772.0,"market_cap":null,"profit_margin":0.0454380466796193,"operating_margin":0.07821782754677063,"roa":0.01212911633512905,"gross_margin":0.23725008489158103,"total_equity":73584170638.0,"total_assets":99944442654.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.026699412304123274,"dividend_yield":null,"eps":142.87,"revenue":26774626354.0,"operating_income":2272339067.0,"net_income":1976813683.0,"market_cap":null,"profit_margin":0.07383160671837624,"operating_margin":0.08486912336166079,"roa":0.019973459937150027,"gross_margin":0.2341124850865958,"total_equity":74039595347.0,"total_assets":98972020332.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0357204181730019,"dividend_yield":null,"eps":185.48,"revenue":25389691533.0,"operating_income":2596091755.0,"net_income":2566331800.0,"market_cap":null,"profit_margin":0.10107770693725979,"operating_margin":0.10224983441117257,"roa":0.02658674543689735,"gross_margin":0.2568081525340838,"total_equity":71844953986.0,"total_assets":96526737584.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0605025479626741,"dividend_yield":null,"eps":300.9,"revenue":24679734926.0,"operating_income":3293368665.0,"net_income":4163230402.0,"market_cap":null,"profit_margin":0.16869023976485475,"operating_margin":0.1334442478768461,"roa":0.04408583046072605,"gross_margin":0.301901301668786,"total_equity":68810827679.0,"total_assets":94434659810.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04444167885947541,"dividend_yield":null,"eps":212.66,"revenue":21446165097.0,"operating_income":2347300848.0,"net_income":2942431372.0,"market_cap":null,"profit_margin":0.13720081696151834,"operating_margin":0.10945084295412574,"roa":0.0318756715672472,"gross_margin":0.2789183130384814,"total_equity":66208825758.0,"total_assets":92309627604.0}],"current_price":2925.0,"change_pct":-1.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-11-20","close":2834.8662},{"date":"2018-11-21","close":2575.4963},{"date":"2018-11-22","close":2425.335},{"date":"2018-11-23","close":2429.885},{"date":"2018-11-26","close":2352.5293},{"date":"2018-11-27","close":2293.3748},{"date":"2018-11-28","close":2250.1465},{"date":"2018-11-29","close":2184.1665},{"date":"2018-11-30","close":2184.1665},{"date":"2018-12-03","close":2200.0925},{"date":"2018-12-04","close":2254.697},{"date":"2018-12-05","close":2209.1934},{"date":"2018-12-06","close":2065.8574},{"date":"2018-12-07","close":2006.7028},{"date":"2018-12-10","close":1983.9513},{"date":"2018-12-11","close":2049.9314},{"date":"2018-12-12","close":2031.7301},{"date":"2018-12-13","close":1997.6022},{"date":"2018-12-14","close":1886.1188},{"date":"2018-12-17","close":1961.1995},{"date":"2018-12-18","close":1877.0181},{"date":"2018-12-19","close":1879.2932},{"date":"2018-12-20","close":1879.2932},{"date":"2018-12-21","close":1956.649},{"date":"2018-12-24","close":1961.1995},{"date":"2018-12-26","close":1920.2463},{"date":"2018-12-27","close":1897.4948},{"date":"2018-12-28","close":1963.4746},{"date":"2019-01-02","close":1902.0449},{"date":"2019-01-03","close":1861.0919},{"date":"2019-01-04","close":1851.9911},{"date":"2019-01-07","close":1988.5017},{"date":"2019-01-08","close":2018.0791},{"date":"2019-01-09","close":2015.8035},{"date":"2019-01-10","close":2104.5354},{"date":"2019-01-11","close":2045.3812},{"date":"2019-01-14","close":2027.1798},{"date":"2019-01-15","close":2088.6094},{"date":"2019-01-16","close":2068.1328},{"date":"2019-01-17","close":2031.7301},{"date":"2019-01-18","close":2004.4279},{"date":"2019-01-21","close":1972.5753},{"date":"2019-01-22","close":1986.2262},{"date":"2019-01-23","close":1990.7766},{"date":"2019-01-24","close":2056.7568},{"date":"2019-01-25","close":2070.4077},{"date":"2019-01-28","close":2061.3074},{"date":"2019-01-29","close":2072.6829},{"date":"2019-01-30","close":2040.8306},{"date":"2019-01-31","close":2068.1328},{"date":"2019-02-01","close":2038.5555},{"date":"2019-02-07","close":2006.7028},{"date":"2019-02-08","close":2038.5555},{"date":"2019-02-11","close":2052.2063},{"date":"2019-02-12","close":2052.2063},{"date":"2019-02-13","close":2045.3812},{"date":"2019-02-14","close":2018.0791},{"date":"2019-02-15","close":2061.3074},{"date":"2019-02-18","close":2047.656},{"date":"2019-02-19","close":2106.8105},{"date":"2019-02-20","close":2097.71},{"date":"2019-02-21","close":2115.9111},{"date":"2019-02-22","close":2197.8176},{"date":"2019-02-25","close":2190.9922},{"date":"2019-02-26","close":2170.5154},{"date":"2019-02-27","close":2172.7905},{"date":"2019-02-28","close":2086.334},{"date":"2019-03-04","close":2093.1597},{"date":"2019-03-05","close":2197.8176},{"date":"2019-03-06","close":2213.7437},{"date":"2019-03-07","close":2143.2134},{"date":"2019-03-08","close":2181.8914},{"date":"2019-03-11","close":2165.9651},{"date":"2019-03-12","close":2247.8716},{"date":"2019-03-13","close":2302.4756},{"date":"2019-03-14","close":2375.2812},{"date":"2019-03-15","close":2297.9253},{"date":"2019-03-18","close":2320.677},{"date":"2019-03-19","close":2243.321},{"date":"2019-03-20","close":2211.4685},{"date":"2019-03-21","close":2184.1665},{"date":"2019-03-22","close":2279.7234},{"date":"2019-03-25","close":2125.012},{"date":"2019-03-26","close":2225.1196},{"date":"2019-03-27","close":2279.7234},{"date":"2019-03-28","close":2216.0188},{"date":"2019-03-29","close":2202.3682},{"date":"2019-04-01","close":2206.9182},{"date":"2019-04-02","close":2204.6431},{"date":"2019-04-03","close":2206.9182},{"date":"2019-04-04","close":2184.1665},{"date":"2019-04-05","close":2227.3948},{"date":"2019-04-08","close":2238.7708},{"date":"2019-04-09","close":2293.3748},{"date":"2019-04-10","close":2297.9253},{"date":"2019-04-11","close":2334.3281},{"date":"2019-04-12","close":2302.4756},{"date":"2019-04-15","close":2293.3748},{"date":"2019-04-16","close":2261.5222},{"date":"2019-04-17","close":2275.1736},{"date":"2019-04-18","close":2229.6702},{"date":"2019-04-19","close":2229.6702},{"date":"2019-04-22","close":2216.0188},{"date":"2019-04-23","close":2218.2942},{"date":"2019-04-24","close":2147.7637},{"date":"2019-04-25","close":2049.9314},{"date":"2019-04-26","close":2070.4077},{"date":"2019-04-29","close":2054.4817},{"date":"2019-04-30","close":2084.0588},{"date":"2019-05-02","close":2088.6094},{"date":"2019-05-03","close":2097.71},{"date":"2019-05-07","close":2074.9583},{"date":"2019-05-08","close":2084.0588},{"date":"2019-05-09","close":1981.6761},{"date":"2019-05-10","close":1997.6022},{"date":"2019-05-13","close":1965.7498},{"date":"2019-05-14","close":1933.8975},{"date":"2019-05-15","close":2024.9044},{"date":"2019-05-16","close":1997.6022},{"date":"2019-05-17","close":2008.978},{"date":"2019-05-20","close":1990.7766},{"date":"2019-05-21","close":2040.8306},{"date":"2019-05-22","close":2090.8845},{"date":"2019-05-23","close":2097.71},{"date":"2019-05-24","close":2031.7301},{"date":"2019-05-27","close":1972.5753},{"date":"2019-05-28","close":2040.8306},{"date":"2019-05-29","close":2024.9044},{"date":"2019-05-30","close":2070.4077},{"date":"2019-05-31","close":2097.71},{"date":"2019-06-03","close":2204.6431},{"date":"2019-06-04","close":2152.3142},{"date":"2019-06-05","close":2261.5222},{"date":"2019-06-07","close":2316.1267},{"date":"2019-06-10","close":2266.0728},{"date":"2019-06-11","close":2252.4219},{"date":"2019-06-12","close":2252.4219},{"date":"2019-06-13","close":2475.3889},{"date":"2019-06-14","close":2429.885},{"date":"2019-06-17","close":2357.0796},{"date":"2019-06-18","close":2402.5833},{"date":"2019-06-19","close":2461.7378},{"date":"2019-06-20","close":2616.4495},{"date":"2019-06-21","close":2575.4963},{"date":"2019-06-24","close":2575.4963},{"date":"2019-06-25","close":2561.8452},{"date":"2019-06-26","close":2666.5034},{"date":"2019-06-27","close":2470.8384},{"date":"2019-06-28","close":2570.9458},{"date":"2019-07-01","close":2570.9458},{"date":"2019-07-02","close":2570.9458},{"date":"2019-07-03","close":2502.6907},{"date":"2019-07-04","close":2534.543},{"date":"2019-07-05","close":2507.2412},{"date":"2019-07-08","close":2466.2878},{"date":"2019-07-09","close":2402.5833},{"date":"2019-07-10","close":2429.885},{"date":"2019-07-11","close":2570.9458},{"date":"2019-07-12","close":2589.1475},{"date":"2019-07-15","close":2548.1943},{"date":"2019-07-16","close":2566.3955},{"date":"2019-07-17","close":2561.8452},{"date":"2019-07-18","close":2580.0466},{"date":"2019-07-19","close":2625.5503},{"date":"2019-07-22","close":2775.7114},{"date":"2019-07-23","close":2748.4094},{"date":"2019-07-24","close":2752.96},{"date":"2019-07-25","close":2812.1145},{"date":"2019-07-26","close":2780.262},{"date":"2019-07-29","close":2748.4094},{"date":"2019-07-30","close":2957.7253},{"date":"2019-07-31","close":2985.0273},{"date":"2019-08-01","close":2871.269},{"date":"2019-08-02","close":2912.2219},{"date":"2019-08-05","close":2843.9666},{"date":"2019-08-06","close":2766.6111},{"date":"2019-08-07","close":2807.564},{"date":"2019-08-08","close":2857.6177},{"date":"2019-08-09","close":2907.6716},{"date":"2019-08-12","close":3066.9338},{"date":"2019-08-13","close":3066.9338},{"date":"2019-08-14","close":3062.3833},{"date":"2019-08-16","close":3048.7322},{"date":"2019-08-19","close":3016.8801},{"date":"2019-08-20","close":3066.9338},{"date":"2019-08-21","close":3048.7322},{"date":"2019-08-22","close":3039.6318},{"date":"2019-08-23","close":3016.8801},{"date":"2019-08-26","close":2980.4771},{"date":"2019-08-27","close":2966.8262},{"date":"2019-08-28","close":2903.1216},{"date":"2019-08-29","close":2889.4702},{"date":"2019-08-30","close":2944.0745},{"date":"2019-09-02","close":2953.1755},{"date":"2019-09-03","close":2975.927},{"date":"2019-09-04","close":2980.4771},{"date":"2019-09-05","close":2957.7253},{"date":"2019-09-06","close":2939.5242},{"date":"2019-09-09","close":2948.6248},{"date":"2019-09-10","close":2934.9736},{"date":"2019-09-11","close":2921.3228},{"date":"2019-09-16","close":2889.4702},{"date":"2019-09-17","close":2930.4233},{"date":"2019-09-18","close":2921.3228},{"date":"2019-09-19","close":2934.9736},{"date":"2019-09-20","close":2921.3228},{"date":"2019-09-23","close":2934.9736},{"date":"2019-09-24","close":2948.6248},{"date":"2019-09-25","close":2934.9736},{"date":"2019-09-26","close":2934.9736},{"date":"2019-09-27","close":2934.9736},{"date":"2019-09-30","close":2921.3228},{"date":"2019-10-01","close":2934.9736},{"date":"2019-10-02","close":2939.5242},{"date":"2019-10-04","close":2916.7722},{"date":"2019-10-07","close":2948.6248},{"date":"2019-10-08","close":2930.4233},{"date":"2019-10-10","close":2953.1755},{"date":"2019-10-11","close":2948.6248},{"date":"2019-10-14","close":2948.6248},{"date":"2019-10-15","close":2971.3765},{"date":"2019-10-16","close":2957.7253},{"date":"2019-10-17","close":2957.7253},{"date":"2019-10-18","close":2966.8262},{"date":"2019-10-21","close":2957.7253},{"date":"2019-10-22","close":2971.3765},{"date":"2019-10-23","close":2957.7253},{"date":"2019-10-24","close":2966.8262},{"date":"2019-10-25","close":2953.1755},{"date":"2019-10-28","close":2944.0745},{"date":"2019-10-29","close":2730.2083},{"date":"2019-10-30","close":2748.4094},{"date":"2019-10-31","close":2739.3091},{"date":"2019-11-01","close":2730.2083},{"date":"2019-11-04","close":2875.8193},{"date":"2019-11-05","close":2853.0676},{"date":"2019-11-06","close":2834.8662},{"date":"2019-11-07","close":2816.6648},{"date":"2019-11-08","close":2803.0139},{"date":"2019-11-11","close":2834.8662},{"date":"2019-11-12","close":2862.168},{"date":"2019-11-13","close":2862.168},{"date":"2019-11-14","close":2866.7188},{"date":"2019-11-15","close":2825.7654},{"date":"2019-11-18","close":2812.1145},{"date":"2019-11-19","close":2684.7046},{"date":"2019-11-20","close":2580.0466},{"date":"2019-11-21","close":2498.1404},{"date":"2019-11-22","close":2516.342},{"date":"2019-11-25","close":2434.4353},{"date":"2019-11-26","close":2489.0398},{"date":"2019-11-27","close":2479.939},{"date":"2019-11-28","close":2534.543},{"date":"2019-11-29","close":2466.2878},{"date":"2019-12-02","close":2466.2878},{"date":"2019-12-03","close":2529.9929},{"date":"2019-12-04","close":2498.1404},{"date":"2019-12-05","close":2498.1404},{"date":"2019-12-06","close":2466.2878},{"date":"2019-12-09","close":2484.4893},{"date":"2019-12-10","close":2438.9861},{"date":"2019-12-11","close":2438.9861},{"date":"2019-12-12","close":2457.1875},{"date":"2019-12-13","close":2457.1875},{"date":"2019-12-16","close":2452.6372},{"date":"2019-12-17","close":2425.335},{"date":"2019-12-18","close":2529.9929},{"date":"2019-12-19","close":2543.6438},{"date":"2019-12-20","close":2520.8921},{"date":"2019-12-23","close":2484.4893},{"date":"2019-12-24","close":2457.1875},{"date":"2019-12-26","close":2457.1875},{"date":"2019-12-27","close":2548.1943},{"date":"2019-12-30","close":2639.2012},{"date":"2020-01-02","close":2566.3955},{"date":"2020-01-03","close":2566.3955},{"date":"2020-01-06","close":2548.1943},{"date":"2020-01-07","close":2552.7446},{"date":"2020-01-08","close":2498.1404},{"date":"2020-01-09","close":2511.7915},{"date":"2020-01-10","close":2502.6907},{"date":"2020-01-13","close":2475.3889},{"date":"2020-01-14","close":2548.1943},{"date":"2020-01-15","close":2548.1943},{"date":"2020-01-16","close":2498.1404},{"date":"2020-01-17","close":2534.543},{"date":"2020-01-20","close":2520.8921},{"date":"2020-01-21","close":2525.4426},{"date":"2020-01-22","close":2511.7915},{"date":"2020-01-23","close":2479.939},{"date":"2020-01-28","close":2557.2952},{"date":"2020-01-29","close":2484.4893},{"date":"2020-01-30","close":2589.1475},{"date":"2020-01-31","close":2825.7654},{"date":"2020-02-03","close":2420.7844},{"date":"2020-02-04","close":2352.5293},{"date":"2020-02-05","close":2256.9719},{"date":"2020-02-06","close":2259.2473},{"date":"2020-02-07","close":2259.2473},{"date":"2020-02-10","close":2261.5222},{"date":"2020-02-11","close":2227.3948},{"date":"2020-02-12","close":2229.6702},{"date":"2020-02-13","close":2220.5691},{"date":"2020-02-14","close":2209.1934},{"date":"2020-02-17","close":2197.8176},{"date":"2020-02-18","close":2261.5222},{"date":"2020-02-19","close":2245.5962},{"date":"2020-02-20","close":2284.2742},{"date":"2020-02-21","close":2293.3748},{"date":"2020-02-24","close":2220.5691},{"date":"2020-02-25","close":2204.6431},{"date":"2020-02-26","close":2202.3682},{"date":"2020-02-27","close":2195.5422},{"date":"2020-02-28","close":2177.3411},{"date":"2020-03-02","close":2181.8914},{"date":"2020-03-03","close":2197.8176},{"date":"2020-03-04","close":2247.8716},{"date":"2020-03-05","close":2250.1465},{"date":"2020-03-06","close":2320.677},{"date":"2020-03-09","close":2320.677},{"date":"2020-03-10","close":2206.9182},{"date":"2020-03-11","close":2138.6628},{"date":"2020-03-12","close":2072.6829},{"date":"2020-03-13","close":1911.1458},{"date":"2020-03-16","close":1993.052},{"date":"2020-03-17","close":1929.347},{"date":"2020-03-18","close":1983.9513},{"date":"2020-03-19","close":1838.3402},{"date":"2020-03-20","close":1990.7766},{"date":"2020-03-23","close":1979.4008},{"date":"2020-03-24","close":2047.656},{"date":"2020-03-25","close":2088.6094},{"date":"2020-03-26","close":2106.8105},{"date":"2020-03-27","close":2122.7368},{"date":"2020-03-30","close":2115.9111},{"date":"2020-03-31","close":2154.5891},{"date":"2020-04-01","close":2154.5891},{"date":"2020-04-02","close":2136.3879},{"date":"2020-04-03","close":2120.4614},{"date":"2020-04-06","close":2161.4148},{"date":"2020-04-07","close":2172.7905},{"date":"2020-04-08","close":2140.9382},{"date":"2020-04-09","close":2150.0386},{"date":"2020-04-10","close":2163.6899},{"date":"2020-04-13","close":2115.9111},{"date":"2020-04-14","close":2115.9111},{"date":"2020-04-16","close":2120.4614},{"date":"2020-04-17","close":2181.8914},{"date":"2020-04-20","close":2206.9182},{"date":"2020-04-21","close":2206.9182},{"date":"2020-04-22","close":2206.9182},{"date":"2020-04-23","close":2188.7168},{"date":"2020-04-24","close":2206.9182},{"date":"2020-04-27","close":2172.7905},{"date":"2020-04-28","close":2259.2473},{"date":"2020-04-29","close":2241.0461},{"date":"2020-05-04","close":2241.0461},{"date":"2020-05-06","close":2284.2742},{"date":"2020-05-07","close":2279.7234},{"date":"2020-05-08","close":2325.2273},{"date":"2020-05-11","close":2325.2273},{"date":"2020-05-12","close":2307.0259},{"date":"2020-05-13","close":2238.7708},{"date":"2020-05-14","close":2225.1196},{"date":"2020-05-15","close":2216.0188},{"date":"2020-05-18","close":2231.9453},{"date":"2020-05-19","close":2250.1465},{"date":"2020-05-20","close":2231.9453},{"date":"2020-05-21","close":2338.8784},{"date":"2020-05-22","close":2316.1267},{"date":"2020-05-25","close":2338.8784},{"date":"2020-05-26","close":2325.2273},{"date":"2020-05-27","close":2311.5762},{"date":"2020-05-28","close":2279.7234},{"date":"2020-05-29","close":2275.1736},{"date":"2020-06-01","close":2284.2742},{"date":"2020-06-02","close":2361.6299},{"date":"2020-06-03","close":2352.5293},{"date":"2020-06-04","close":2329.7773},{"date":"2020-06-05","close":2334.3281},{"date":"2020-06-08","close":2366.1804},{"date":"2020-06-09","close":2361.6299},{"date":"2020-06-10","close":2320.677},{"date":"2020-06-11","close":2284.2742},{"date":"2020-06-12","close":2227.3948},{"date":"2020-06-15","close":2115.9111},{"date":"2020-06-16","close":2179.6162},{"date":"2020-06-17","close":2156.8643},{"date":"2020-06-18","close":2154.5891},{"date":"2020-06-19","close":2156.8643},{"date":"2020-06-22","close":2129.5623},{"date":"2020-06-23","close":2097.71},{"date":"2020-06-24","close":2099.9854},{"date":"2020-06-25","close":2079.5083},{"date":"2020-06-26","close":2138.6628},{"date":"2020-06-29","close":2145.4885},{"date":"2020-06-30","close":2129.5623},{"date":"2020-07-01","close":2129.5623},{"date":"2020-07-02","close":2111.3613},{"date":"2020-07-03","close":2136.3879},{"date":"2020-07-06","close":2140.9382},{"date":"2020-07-07","close":2147.7637},{"date":"2020-07-08","close":2145.4885},{"date":"2020-07-09","close":2154.5891},{"date":"2020-07-10","close":2134.1128},{"date":"2020-07-13","close":2204.6431},{"date":"2020-07-14","close":2209.1934},{"date":"2020-07-15","close":2190.9922},{"date":"2020-07-16","close":2206.9182},{"date":"2020-07-17","close":2352.5293},{"date":"2020-07-20","close":2361.6299},{"date":"2020-07-21","close":2334.3281},{"date":"2020-07-22","close":2366.1804},{"date":"2020-07-23","close":2375.2812},{"date":"2020-07-24","close":2263.7976},{"date":"2020-07-27","close":2279.7234},{"date":"2020-07-28","close":2275.1736},{"date":"2020-07-29","close":2288.8245},{"date":"2020-07-30","close":2284.2742},{"date":"2020-07-31","close":2279.7234},{"date":"2020-08-03","close":2270.623},{"date":"2020-08-04","close":2275.1736},{"date":"2020-08-05","close":2325.2273},{"date":"2020-08-06","close":2411.6838},{"date":"2020-08-07","close":2366.1804},{"date":"2020-08-10","close":2361.6299},{"date":"2020-08-11","close":2357.0796},{"date":"2020-08-12","close":2361.6299},{"date":"2020-08-13","close":2370.731},{"date":"2020-08-14","close":2320.677},{"date":"2020-08-18","close":2293.3748},{"date":"2020-08-19","close":2293.3748},{"date":"2020-08-20","close":2388.9324},{"date":"2020-08-21","close":2361.6299},{"date":"2020-08-24","close":2438.9861},{"date":"2020-08-25","close":2698.3557},{"date":"2020-08-26","close":2716.5571},{"date":"2020-08-27","close":3048.7322},{"date":"2020-08-28","close":3030.531},{"date":"2020-08-31","close":2898.5708},{"date":"2020-09-01","close":3130.6387},{"date":"2020-09-02","close":3071.4839},{"date":"2020-09-03","close":2957.7253},{"date":"2020-09-04","close":2985.0273},{"date":"2020-09-07","close":3048.7322},{"date":"2020-09-08","close":3085.1353},{"date":"2020-09-09","close":3012.3298},{"date":"2020-09-10","close":3057.833},{"date":"2020-09-11","close":3048.7322},{"date":"2020-09-14","close":2994.1282},{"date":"2020-09-15","close":2921.3228},{"date":"2020-09-16","close":2921.3228},{"date":"2020-09-17","close":2907.6716},{"date":"2020-09-18","close":2921.3228},{"date":"2020-09-21","close":2912.2219},{"date":"2020-09-22","close":2757.51},{"date":"2020-09-23","close":2789.3628},{"date":"2020-09-24","close":2752.96},{"date":"2020-09-25","close":2693.8054},{"date":"2020-09-28","close":2725.6577},{"date":"2020-09-29","close":2775.7114},{"date":"2020-10-05","close":2775.7114},{"date":"2020-10-06","close":2739.3091},{"date":"2020-10-07","close":2748.4094},{"date":"2020-10-08","close":2748.4094},{"date":"2020-10-12","close":2730.2083},{"date":"2020-10-13","close":2680.1543},{"date":"2020-10-14","close":2716.5571},{"date":"2020-10-15","close":2716.5571},{"date":"2020-10-16","close":3016.8801},{"date":"2020-10-19","close":3048.7322},{"date":"2020-10-20","close":3640.2776},{"date":"2020-10-21","close":3772.2375},{"date":"2020-10-22","close":3735.8347},{"date":"2020-10-23","close":4286.4268},{"date":"2020-10-26","close":4290.9771},{"date":"2020-10-27","close":4709.6089},{"date":"2020-10-28","close":4868.8706},{"date":"2020-10-29","close":4231.8223},{"date":"2020-10-30","close":4081.6611},{"date":"2020-11-02","close":4327.3799},{"date":"2020-11-03","close":4336.481},{"date":"2020-11-04","close":4495.7432},{"date":"2020-11-05","close":4495.7432},{"date":"2020-11-06","close":4381.9844},{"date":"2020-11-09","close":4404.7363},{"date":"2020-11-10","close":4322.8296},{"date":"2020-11-11","close":4755.1128},{"date":"2020-11-12","close":5050.8853},{"date":"2020-11-13","close":5369.4092},{"date":"2020-11-16","close":4777.8647},{"date":"2020-11-17","close":4231.8223},{"date":"2020-11-18","close":4295.5273},{"date":"2020-11-19","close":4108.9634},{"date":"2020-11-20","close":4168.1177},{"date":"2020-11-23","close":4168.1177},{"date":"2020-11-24","close":4318.2793},{"date":"2020-11-25","close":4090.7625},{"date":"2020-11-26","close":3972.4524},{"date":"2020-11-27","close":4154.4668},{"date":"2020-11-30","close":4259.1245},{"date":"2020-12-01","close":4172.668},{"date":"2020-12-02","close":4295.5273},{"date":"2020-12-03","close":4527.5952},{"date":"2020-12-04","close":4732.3608},{"date":"2020-12-07","close":4422.937},{"date":"2020-12-08","close":4281.8765},{"date":"2020-12-09","close":4345.5811},{"date":"2020-12-10","close":4277.3257},{"date":"2020-12-11","close":4823.3677},{"date":"2020-12-14","close":5119.1401},{"date":"2020-12-15","close":4573.0981},{"date":"2020-12-16","close":4545.7964},{"date":"2020-12-17","close":4504.8438},{"date":"2020-12-18","close":4504.8438},{"date":"2020-12-21","close":4409.2861},{"date":"2020-12-22","close":4277.3257},{"date":"2020-12-23","close":4240.9229},{"date":"2020-12-24","close":4209.0708},{"date":"2020-12-28","close":4209.0708},{"date":"2020-12-29","close":4504.8438},{"date":"2020-12-30","close":4495.7432},{"date":"2021-01-04","close":4709.6089},{"date":"2021-01-05","close":4755.1128},{"date":"2021-01-06","close":4541.2461},{"date":"2021-01-07","close":4686.8569},{"date":"2021-01-08","close":4732.3608},{"date":"2021-01-11","close":4755.1128},{"date":"2021-01-12","close":4846.1191},{"date":"2021-01-13","close":4937.1265},{"date":"2021-01-14","close":5392.1611},{"date":"2021-01-15","close":5801.6919},{"date":"2021-01-18","close":5346.6582},{"date":"2021-01-19","close":5278.4023},{"date":"2021-01-20","close":5710.6851},{"date":"2021-01-21","close":5392.1611},{"date":"2021-01-22","close":5505.9199},{"date":"2021-01-25","close":5687.9331},{"date":"2021-01-26","close":5437.6641},{"date":"2021-01-27","close":5232.8989},{"date":"2021-01-28","close":5369.4092},{"date":"2021-01-29","close":5278.4023},{"date":"2021-02-01","close":5187.3955},{"date":"2021-02-02","close":5096.3887},{"date":"2021-02-03","close":5096.3887},{"date":"2021-02-04","close":5232.8989},{"date":"2021-02-05","close":5847.1953},{"date":"2021-02-08","close":5596.9268},{"date":"2021-02-09","close":5574.1743},{"date":"2021-02-10","close":5619.6787},{"date":"2021-02-15","close":5574.1743},{"date":"2021-02-16","close":5414.9121},{"date":"2021-02-17","close":5414.9121},{"date":"2021-02-18","close":5232.8989},{"date":"2021-02-19","close":5369.4092},{"date":"2021-02-22","close":4982.6299},{"date":"2021-02-23","close":4959.8779},{"date":"2021-02-24","close":4709.6089},{"date":"2021-02-25","close":4777.8647},{"date":"2021-02-26","close":4732.3608},{"date":"2021-03-02","close":4709.6089},{"date":"2021-03-03","close":4709.6089},{"date":"2021-03-04","close":4777.8647},{"date":"2021-03-05","close":4664.106},{"date":"2021-03-08","close":4527.5952},{"date":"2021-03-09","close":4395.6353},{"date":"2021-03-10","close":4359.2324},{"date":"2021-03-11","close":4518.4946},{"date":"2021-03-12","close":4686.8569},{"date":"2021-03-15","close":4732.3608},{"date":"2021-03-16","close":4686.8569},{"date":"2021-03-17","close":4545.7964},{"date":"2021-03-18","close":4300.0771},{"date":"2021-03-19","close":4286.4268},{"date":"2021-03-22","close":4218.1714},{"date":"2021-03-23","close":4072.5605},{"date":"2021-03-24","close":4322.8296},{"date":"2021-03-25","close":4268.2256},{"date":"2021-03-26","close":4245.4736},{"date":"2021-03-29","close":4327.3799},{"date":"2021-03-30","close":4263.6748},{"date":"2021-03-31","close":4163.5669},{"date":"2021-04-01","close":4163.5669},{"date":"2021-04-02","close":4140.8154},{"date":"2021-04-05","close":4136.2656},{"date":"2021-04-06","close":4245.4736},{"date":"2021-04-07","close":4372.8833},{"date":"2021-04-08","close":4618.603},{"date":"2021-04-09","close":4618.603},{"date":"2021-04-12","close":4686.8569},{"date":"2021-04-13","close":4686.8569},{"date":"2021-04-14","close":4664.106},{"date":"2021-04-15","close":4573.0981},{"date":"2021-04-16","close":4755.1128},{"date":"2021-04-19","close":4777.8647},{"date":"2021-04-20","close":5141.8916},{"date":"2021-04-21","close":5187.3955},{"date":"2021-04-22","close":5119.1401},{"date":"2021-04-23","close":5141.8916},{"date":"2021-04-26","close":5187.3955},{"date":"2021-04-27","close":5210.1475},{"date":"2021-04-28","close":4891.6235},{"date":"2021-04-29","close":4937.1265},{"date":"2021-04-30","close":4800.6162},{"date":"2021-05-03","close":4800.6162},{"date":"2021-05-04","close":4732.3608},{"date":"2021-05-06","close":5005.3813},{"date":"2021-05-07","close":5119.1401},{"date":"2021-05-10","close":5187.3955},{"date":"2021-05-11","close":5164.644},{"date":"2021-05-12","close":5096.3887},{"date":"2021-05-13","close":5141.8916},{"date":"2021-05-14","close":5323.9062},{"date":"2021-05-17","close":5392.1611},{"date":"2021-05-18","close":5278.4023},{"date":"2021-05-20","close":5323.9062},{"date":"2021-05-21","close":5073.6367},{"date":"2021-05-24","close":5096.3887},{"date":"2021-05-25","close":5073.6367},{"date":"2021-05-26","close":5164.644},{"date":"2021-05-27","close":5141.8916},{"date":"2021-05-28","close":4982.6299},{"date":"2021-05-31","close":5005.3813},{"date":"2021-06-01","close":4868.8706},{"date":"2021-06-02","close":4914.375},{"date":"2021-06-03","close":5005.3813},{"date":"2021-06-04","close":4823.3677},{"date":"2021-06-07","close":4846.1191},{"date":"2021-06-08","close":4777.8647},{"date":"2021-06-09","close":4509.394},{"date":"2021-06-10","close":5141.8916},{"date":"2021-06-11","close":5392.1611},{"date":"2021-06-14","close":5710.6851},{"date":"2021-06-15","close":5551.4229},{"date":"2021-06-16","close":5369.4092},{"date":"2021-06-17","close":5187.3955},{"date":"2021-06-18","close":5164.644},{"date":"2021-06-21","close":4959.8779},{"date":"2021-06-22","close":4959.8779},{"date":"2021-06-23","close":4891.6235},{"date":"2021-06-24","close":4914.375},{"date":"2021-06-25","close":4846.1191},{"date":"2021-06-28","close":4914.375},{"date":"2021-06-29","close":4891.6235},{"date":"2021-06-30","close":4777.8647},{"date":"2021-07-01","close":4846.1191},{"date":"2021-07-02","close":4959.8779},{"date":"2021-07-05","close":4937.1265},{"date":"2021-07-06","close":4846.1191},{"date":"2021-07-07","close":4868.8706},{"date":"2021-07-08","close":4823.3677},{"date":"2021-07-09","close":4846.1191},{"date":"2021-07-12","close":5005.3813},{"date":"2021-07-13","close":5005.3813},{"date":"2021-07-14","close":5119.1401},{"date":"2021-07-15","close":5119.1401},{"date":"2021-07-16","close":5392.1611},{"date":"2021-07-19","close":5392.1611},{"date":"2021-07-20","close":5369.4092},{"date":"2021-07-21","close":5369.4092},{"date":"2021-07-22","close":5369.4092},{"date":"2021-07-23","close":5414.9121},{"date":"2021-07-26","close":5483.168},{"date":"2021-07-27","close":5346.6582},{"date":"2021-07-28","close":5369.4092},{"date":"2021-07-29","close":5346.6582},{"date":"2021-07-30","close":5187.3955},{"date":"2021-08-02","close":5210.1475},{"date":"2021-08-03","close":5096.3887},{"date":"2021-08-04","close":5096.3887},{"date":"2021-08-05","close":5369.4092},{"date":"2021-08-06","close":5301.1538},{"date":"2021-08-09","close":5255.6504},{"date":"2021-08-10","close":5414.9121},{"date":"2021-08-11","close":5255.6504},{"date":"2021-08-12","close":5323.9062},{"date":"2021-08-13","close":5187.3955},{"date":"2021-08-17","close":5096.3887},{"date":"2021-08-18","close":4755.1128},{"date":"2021-08-19","close":4313.7285},{"date":"2021-08-20","close":4163.5669},{"date":"2021-08-23","close":4250.0239},{"date":"2021-08-24","close":4318.2793},{"date":"2021-08-25","close":4286.4268},{"date":"2021-08-26","close":4263.6748},{"date":"2021-08-27","close":4140.8154},{"date":"2021-08-30","close":4177.2188},{"date":"2021-08-31","close":4245.4736},{"date":"2021-09-01","close":4300.0771},{"date":"2021-09-02","close":4413.8364},{"date":"2021-09-03","close":4427.4873},{"date":"2021-09-06","close":4359.2324},{"date":"2021-09-07","close":4368.333},{"date":"2021-09-08","close":4573.0981},{"date":"2021-09-09","close":4823.3677},{"date":"2021-09-10","close":4868.8706},{"date":"2021-09-13","close":4618.603},{"date":"2021-09-14","close":4532.1455},{"date":"2021-09-15","close":4545.7964},{"date":"2021-09-16","close":4472.9907},{"date":"2021-09-17","close":4573.0981},{"date":"2021-09-23","close":4413.8364},{"date":"2021-09-24","close":4345.5811},{"date":"2021-09-27","close":4327.3799},{"date":"2021-09-28","close":4077.1111},{"date":"2021-09-29","close":4118.0635},{"date":"2021-09-30","close":4108.9634},{"date":"2021-10-01","close":4036.1582},{"date":"2021-10-05","close":3963.3523},{"date":"2021-10-06","close":3876.8958},{"date":"2021-10-07","close":4022.5068},{"date":"2021-10-08","close":3986.104},{"date":"2021-10-12","close":3858.6941},{"date":"2021-10-13","close":4013.4055},{"date":"2021-10-14","close":4077.1111},{"date":"2021-10-15","close":4004.3049},{"date":"2021-10-18","close":4004.3049},{"date":"2021-10-19","close":3990.6543},{"date":"2021-10-20","close":3949.7012},{"date":"2021-10-21","close":3940.6006},{"date":"2021-10-22","close":3963.3523},{"date":"2021-10-25","close":4163.5669},{"date":"2021-10-26","close":4154.4668},{"date":"2021-10-27","close":4086.2117},{"date":"2021-10-28","close":4113.5137},{"date":"2021-10-29","close":4113.5137},{"date":"2021-11-01","close":4013.4055},{"date":"2021-11-02","close":4004.3049},{"date":"2021-11-03","close":4031.6069},{"date":"2021-11-04","close":4022.5068},{"date":"2021-11-05","close":4008.8557},{"date":"2021-11-08","close":3872.345},{"date":"2021-11-09","close":3972.4524},{"date":"2021-11-10","close":3958.8015},{"date":"2021-11-11","close":3999.7546},{"date":"2021-11-12","close":5187.3955},{"date":"2021-11-15","close":5323.9062},{"date":"2021-11-16","close":5346.6582},{"date":"2021-11-17","close":5414.9121},{"date":"2021-11-18","close":5847.1953},{"date":"2021-11-19","close":6393.2373},{"date":"2021-11-22","close":5642.4302},{"date":"2021-11-23","close":5551.4229},{"date":"2021-11-24","close":5232.8989},{"date":"2021-11-25","close":5096.3887},{"date":"2021-11-26","close":4331.9302},{"date":"2021-11-29","close":4113.5137},{"date":"2021-11-30","close":3799.5396},{"date":"2021-12-01","close":3908.748},{"date":"2021-12-02","close":3940.6006},{"date":"2021-12-03","close":4140.8154},{"date":"2021-12-06","close":4145.3657},{"date":"2021-12-07","close":4313.7285},{"date":"2021-12-08","close":4240.9229},{"date":"2021-12-09","close":4259.1245},{"date":"2021-12-10","close":4204.521},{"date":"2021-12-13","close":4204.521},{"date":"2021-12-14","close":4199.9707},{"date":"2021-12-15","close":4159.0166},{"date":"2021-12-16","close":3899.6472},{"date":"2021-12-17","close":3845.0427},{"date":"2021-12-20","close":3562.9214},{"date":"2021-12-21","close":3453.7134},{"date":"2021-12-22","close":3767.6873},{"date":"2021-12-23","close":3858.6941},{"date":"2021-12-24","close":4409.2861},{"date":"2021-12-27","close":4277.3257},{"date":"2021-12-28","close":4309.1782},{"date":"2021-12-29","close":4336.7725},{"date":"2021-12-30","close":4185.0078},{"date":"2022-01-03","close":4550.0},{"date":"2022-01-04","close":4148.2163},{"date":"2022-01-05","close":4074.6338},{"date":"2022-01-06","close":3830.8921},{"date":"2022-01-07","close":4313.7778},{"date":"2022-01-10","close":4281.5854},{"date":"2022-01-11","close":4024.0459},{"date":"2022-01-12","close":4226.3984},{"date":"2022-01-13","close":4221.7998},{"date":"2022-01-14","close":4230.9971},{"date":"2022-01-17","close":4125.2222},{"date":"2022-01-18","close":4111.4258},{"date":"2022-01-19","close":3922.8704},{"date":"2022-01-20","close":4083.8325},{"date":"2022-01-21","close":4226.3984},{"date":"2022-01-24","close":4129.8213},{"date":"2022-01-25","close":3968.8591},{"date":"2022-01-26","close":4033.2441},{"date":"2022-01-27","close":4042.4417},{"date":"2022-01-28","close":4033.2441},{"date":"2022-02-03","close":4060.8372},{"date":"2022-02-04","close":4212.6016},{"date":"2022-02-07","close":4134.4204},{"date":"2022-02-08","close":4111.4258},{"date":"2022-02-09","close":4111.4258},{"date":"2022-02-10","close":4116.0244},{"date":"2022-02-11","close":4065.4363},{"date":"2022-02-14","close":4047.0403},{"date":"2022-02-15","close":3964.2603},{"date":"2022-02-16","close":3936.667},{"date":"2022-02-17","close":3932.0681},{"date":"2022-02-18","close":3886.0786},{"date":"2022-02-21","close":3794.1006},{"date":"2022-02-22","close":3794.1006},{"date":"2022-02-23","close":3918.2715},{"date":"2022-02-24","close":3872.282},{"date":"2022-02-25","close":3858.4854},{"date":"2022-02-28","close":3858.4854},{"date":"2022-03-02","close":3849.2878},{"date":"2022-03-03","close":3936.667},{"date":"2022-03-04","close":3936.667},{"date":"2022-03-07","close":3771.1062},{"date":"2022-03-08","close":3812.4963},{"date":"2022-03-10","close":3812.4963},{"date":"2022-03-11","close":3752.7102},{"date":"2022-03-14","close":3637.7378},{"date":"2022-03-15","close":3467.5779},{"date":"2022-03-16","close":3518.166},{"date":"2022-03-17","close":3499.7705},{"date":"2022-03-18","close":3472.177},{"date":"2022-03-21","close":3472.177},{"date":"2022-03-22","close":3495.1714},{"date":"2022-03-23","close":3697.5237},{"date":"2022-03-24","close":3752.7102},{"date":"2022-03-25","close":3554.9573},{"date":"2022-03-28","close":3467.5779},{"date":"2022-03-29","close":3389.3965},{"date":"2022-03-30","close":3449.1824},{"date":"2022-03-31","close":3504.3694},{"date":"2022-04-01","close":3513.5671},{"date":"2022-04-04","close":3545.7595},{"date":"2022-04-05","close":3541.1609},{"date":"2022-04-06","close":3490.5728},{"date":"2022-04-07","close":3439.9846},{"date":"2022-04-08","close":3421.5889},{"date":"2022-04-11","close":3311.2151},{"date":"2022-04-12","close":3279.0229},{"date":"2022-04-13","close":3306.6162},{"date":"2022-04-14","close":3371.0007},{"date":"2022-04-15","close":3348.0063},{"date":"2022-04-18","close":3348.0063},{"date":"2022-04-19","close":3361.8032},{"date":"2022-04-20","close":3338.8088},{"date":"2022-04-21","close":3343.4075},{"date":"2022-04-22","close":3338.8088},{"date":"2022-04-25","close":3242.2314},{"date":"2022-04-26","close":3292.8196},{"date":"2022-04-27","close":3269.825},{"date":"2022-04-28","close":3228.4346},{"date":"2022-04-29","close":3265.2263},{"date":"2022-05-02","close":3292.8196},{"date":"2022-05-03","close":3306.6162},{"date":"2022-05-04","close":3302.0173},{"date":"2022-05-06","close":3256.0283},{"date":"2022-05-09","close":3400.0},{"date":"2022-05-10","close":3127.2588},{"date":"2022-05-11","close":3154.8521},{"date":"2022-05-12","close":3003.0881},{"date":"2022-05-13","close":3095.0664},{"date":"2022-05-16","close":3090.4673},{"date":"2022-05-17","close":3210.0391},{"date":"2022-05-18","close":3306.6162},{"date":"2022-05-19","close":3279.0229},{"date":"2022-05-20","close":3279.0229},{"date":"2022-05-23","close":3246.8301},{"date":"2022-05-24","close":3348.0063},{"date":"2022-05-25","close":3320.4126},{"date":"2022-05-26","close":3361.8032},{"date":"2022-05-27","close":3412.3911},{"date":"2022-05-30","close":3412.3911},{"date":"2022-05-31","close":3421.5889},{"date":"2022-06-02","close":3435.3855},{"date":"2022-06-03","close":3467.5779},{"date":"2022-06-07","close":3371.0007},{"date":"2022-06-08","close":3458.3801},{"date":"2022-06-09","close":3407.7922},{"date":"2022-06-10","close":3384.7976},{"date":"2022-06-13","close":3145.6545},{"date":"2022-06-14","close":3099.6653},{"date":"2022-06-15","close":3026.0825},{"date":"2022-06-16","close":3003.0881},{"date":"2022-06-17","close":2966.2966},{"date":"2022-06-20","close":2717.9558},{"date":"2022-06-21","close":2685.7634},{"date":"2022-06-22","close":2667.3677},{"date":"2022-06-23","close":2533.9993},{"date":"2022-06-24","close":2621.3787},{"date":"2022-06-27","close":2699.5603},{"date":"2022-06-28","close":2740.9502},{"date":"2022-06-29","close":2768.5439},{"date":"2022-06-30","close":2644.3733},{"date":"2022-07-01","close":2639.7742},{"date":"2022-07-04","close":2561.5928},{"date":"2022-07-05","close":2648.9722},{"date":"2022-07-06","close":2621.3787},{"date":"2022-07-07","close":2694.9614},{"date":"2022-07-08","close":2717.9558},{"date":"2022-07-11","close":2782.3406},{"date":"2022-07-12","close":2736.3513},{"date":"2022-07-13","close":2745.5493},{"date":"2022-07-14","close":2722.5547},{"date":"2022-07-15","close":2708.7578},{"date":"2022-07-18","close":2713.3567},{"date":"2022-07-19","close":2704.1589},{"date":"2022-07-20","close":2704.1589},{"date":"2022-07-21","close":2796.1375},{"date":"2022-07-22","close":2777.7415},{"date":"2022-07-25","close":2796.1375},{"date":"2022-07-26","close":2796.1375},{"date":"2022-07-27","close":2805.335},{"date":"2022-07-28","close":2823.7307},{"date":"2022-07-29","close":2851.324},{"date":"2022-08-01","close":2865.1208},{"date":"2022-08-02","close":2878.9175},{"date":"2022-08-03","close":2915.709},{"date":"2022-08-04","close":2938.7034},{"date":"2022-08-05","close":2906.5112},{"date":"2022-08-08","close":2906.5112},{"date":"2022-08-09","close":2906.5112},{"date":"2022-08-10","close":2883.5166},{"date":"2022-08-11","close":2897.3135},{"date":"2022-08-12","close":2897.3135},{"date":"2022-08-16","close":2961.698},{"date":"2022-08-17","close":3062.874},{"date":"2022-08-18","close":3329.6111},{"date":"2022-08-19","close":3242.2314},{"date":"2022-08-22","close":3325.012},{"date":"2022-08-23","close":3246.8301},{"date":"2022-08-24","close":3311.2151},{"date":"2022-08-25","close":3320.4126},{"date":"2022-08-26","close":3269.825},{"date":"2022-08-29","close":3164.05},{"date":"2022-08-30","close":3164.05},{"date":"2022-08-31","close":3274.4238},{"date":"2022-09-01","close":3196.2424},{"date":"2022-09-02","close":3274.4238},{"date":"2022-09-05","close":3260.6272},{"date":"2022-09-06","close":3283.6216},{"date":"2022-09-07","close":3302.0173},{"date":"2022-09-08","close":3260.6272},{"date":"2022-09-13","close":3311.2151},{"date":"2022-09-14","close":3352.6055},{"date":"2022-09-15","close":3315.8142},{"date":"2022-09-16","close":3265.2263},{"date":"2022-09-19","close":3122.6599},{"date":"2022-09-20","close":3219.2371},{"date":"2022-09-21","close":3219.2371},{"date":"2022-09-22","close":3219.2371},{"date":"2022-09-23","close":3099.6653},{"date":"2022-09-26","close":2800.7358},{"date":"2022-09-27","close":2805.335},{"date":"2022-09-28","close":2699.5603},{"date":"2022-09-29","close":2722.5547},{"date":"2022-09-30","close":2796.1375},{"date":"2022-10-04","close":2865.1208},{"date":"2022-10-05","close":2796.1375},{"date":"2022-10-06","close":2791.5383},{"date":"2022-10-07","close":2759.3459},{"date":"2022-10-11","close":2685.7634},{"date":"2022-10-12","close":2658.1697},{"date":"2022-10-13","close":2584.5874},{"date":"2022-10-14","close":2566.1917},{"date":"2022-10-17","close":2612.1809},{"date":"2022-10-18","close":2722.5547},{"date":"2022-10-19","close":2708.7578},{"date":"2022-10-20","close":2690.3623},{"date":"2022-10-21","close":2648.9722},{"date":"2022-10-24","close":2635.1753},{"date":"2022-10-25","close":2708.7578},{"date":"2022-10-26","close":2708.7578},{"date":"2022-10-27","close":2699.5603},{"date":"2022-10-28","close":2722.5547},{"date":"2022-10-31","close":2763.9448},{"date":"2022-11-01","close":2828.3296},{"date":"2022-11-02","close":2800.7358},{"date":"2022-11-03","close":2823.7307},{"date":"2022-11-04","close":2888.1152},{"date":"2022-11-07","close":2855.9231},{"date":"2022-11-08","close":2874.3184},{"date":"2022-11-09","close":2888.1152},{"date":"2022-11-10","close":2901.9121},{"date":"2022-11-11","close":2980.0938},{"date":"2022-11-14","close":3053.6763},{"date":"2022-11-15","close":3016.8848},{"date":"2022-11-16","close":2970.896},{"date":"2022-11-17","close":3039.8794},{"date":"2022-11-18","close":3058.2751},{"date":"2022-11-21","close":3007.6873},{"date":"2022-11-22","close":2947.9014},{"date":"2022-11-23","close":2993.8904},{"date":"2022-11-24","close":2993.8904},{"date":"2022-11-25","close":2961.698},{"date":"2022-11-28","close":2943.3022},{"date":"2022-11-29","close":2952.5},{"date":"2022-11-30","close":2952.5},{"date":"2022-12-01","close":3122.6599},{"date":"2022-12-02","close":3187.0447},{"date":"2022-12-05","close":3122.6599},{"date":"2022-12-06","close":3049.0774},{"date":"2022-12-07","close":3072.0718},{"date":"2022-12-08","close":3049.0774},{"date":"2022-12-09","close":3090.4673},{"date":"2022-12-12","close":2961.698},{"date":"2022-12-13","close":2975.4946},{"date":"2022-12-14","close":3099.6653},{"date":"2022-12-15","close":3118.061},{"date":"2022-12-16","close":2952.5},{"date":"2022-12-19","close":2984.6929},{"date":"2022-12-20","close":2874.3184},{"date":"2022-12-21","close":2805.335},{"date":"2022-12-22","close":2823.7307},{"date":"2022-12-23","close":2727.1533},{"date":"2022-12-26","close":2533.9993},{"date":"2022-12-27","close":2727.1533},{"date":"2022-12-28","close":2656.9868},{"date":"2022-12-29","close":2614.8865},{"date":"2023-01-02","close":2638.2754},{"date":"2023-01-03","close":2596.1753},{"date":"2023-01-04","close":2624.2422},{"date":"2023-01-05","close":2605.531},{"date":"2023-01-06","close":2703.7646},{"date":"2023-01-09","close":2778.6094},{"date":"2023-01-10","close":2755.2205},{"date":"2023-01-11","close":2778.6094},{"date":"2023-01-12","close":2750.5427},{"date":"2023-01-13","close":2769.2537},{"date":"2023-01-16","close":2797.3203},{"date":"2023-01-17","close":2741.187},{"date":"2023-01-18","close":2708.4424},{"date":"2023-01-19","close":2675.6978},{"date":"2023-01-20","close":2750.5427},{"date":"2023-01-25","close":2872.1653},{"date":"2023-01-26","close":2881.5208},{"date":"2023-01-27","close":2900.2319},{"date":"2023-01-30","close":2904.9097},{"date":"2023-01-31","close":2989.1101},{"date":"2023-02-01","close":2956.3655},{"date":"2023-02-02","close":3021.8545},{"date":"2023-02-03","close":3007.8213},{"date":"2023-02-06","close":3096.6992},{"date":"2023-02-07","close":3054.5991},{"date":"2023-02-08","close":3063.9546},{"date":"2023-02-09","close":3049.9214},{"date":"2023-02-10","close":2970.3987},{"date":"2023-02-13","close":2975.0767},{"date":"2023-02-14","close":3012.499},{"date":"2023-02-15","close":2900.2319},{"date":"2023-02-16","close":2942.332},{"date":"2023-02-17","close":2979.7544},{"date":"2023-02-20","close":2998.4656},{"date":"2023-02-21","close":2989.1101},{"date":"2023-02-22","close":2862.8096},{"date":"2023-02-23","close":2890.8765},{"date":"2023-02-24","close":3063.9546},{"date":"2023-02-27","close":3054.5991},{"date":"2023-02-28","close":3021.8545},{"date":"2023-03-02","close":3054.5991},{"date":"2023-03-03","close":3073.3103},{"date":"2023-03-06","close":3045.2434},{"date":"2023-03-07","close":3040.5659},{"date":"2023-03-08","close":3021.8545},{"date":"2023-03-09","close":3049.9214},{"date":"2023-03-10","close":3045.2434},{"date":"2023-03-13","close":3073.3103},{"date":"2023-03-14","close":2947.0098},{"date":"2023-03-15","close":2928.2986},{"date":"2023-03-16","close":2858.1318},{"date":"2023-03-17","close":2900.2319},{"date":"2023-03-20","close":2928.2986},{"date":"2023-03-21","close":2928.2986},{"date":"2023-03-22","close":2848.7761},{"date":"2023-03-23","close":2759.8979},{"date":"2023-03-24","close":2909.5874},{"date":"2023-03-27","close":2773.9316},{"date":"2023-03-28","close":2811.3538},{"date":"2023-03-29","close":2834.7429},{"date":"2023-03-30","close":2862.8096},{"date":"2023-03-31","close":3077.988},{"date":"2023-04-03","close":3082.6658},{"date":"2023-04-04","close":3096.6992},{"date":"2023-04-05","close":3129.4438},{"date":"2023-04-06","close":3040.5659},{"date":"2023-04-07","close":3059.2769},{"date":"2023-04-10","close":3017.1768},{"date":"2023-04-11","close":3035.8879},{"date":"2023-04-12","close":3110.7327},{"date":"2023-04-13","close":3077.988},{"date":"2023-04-14","close":3049.9214},{"date":"2023-04-17","close":3208.9663},{"date":"2023-04-18","close":3208.9663},{"date":"2023-04-19","close":3227.6777},{"date":"2023-04-20","close":3059.2769},{"date":"2023-04-21","close":2890.8765},{"date":"2023-04-24","close":2881.5208},{"date":"2023-04-25","close":2801.9983},{"date":"2023-04-26","close":2830.0649},{"date":"2023-04-27","close":3096.6992},{"date":"2023-04-28","close":3274.4556},{"date":"2023-05-02","close":3246.3887},{"date":"2023-05-03","close":3578.5122},{"date":"2023-05-04","close":3597.2231},{"date":"2023-05-08","close":3494.3118},{"date":"2023-05-09","close":3466.2449},{"date":"2023-05-10","close":3569.1562},{"date":"2023-05-11","close":3513.0229},{"date":"2023-05-12","close":3419.467},{"date":"2023-05-15","close":3428.8228},{"date":"2023-05-16","close":3489.634},{"date":"2023-05-17","close":3559.8008},{"date":"2023-05-18","close":3578.5122},{"date":"2023-05-19","close":3531.7339},{"date":"2023-05-22","close":3452.2114},{"date":"2023-05-23","close":3503.6672},{"date":"2023-05-24","close":3480.2783},{"date":"2023-05-25","close":3405.4336},{"date":"2023-05-26","close":3372.6892},{"date":"2023-05-30","close":3382.0444},{"date":"2023-05-31","close":3349.3},{"date":"2023-06-01","close":3344.6226},{"date":"2023-06-02","close":3297.8442},{"date":"2023-06-05","close":3414.7891},{"date":"2023-06-07","close":3330.5889},{"date":"2023-06-08","close":3316.5554},{"date":"2023-06-09","close":3311.8779},{"date":"2023-06-12","close":3372.6892},{"date":"2023-06-13","close":3325.9111},{"date":"2023-06-14","close":3265.0996},{"date":"2023-06-15","close":3260.4221},{"date":"2023-06-16","close":3260.4221},{"date":"2023-06-19","close":3232.3552},{"date":"2023-06-20","close":3134.1216},{"date":"2023-06-21","close":3194.9329},{"date":"2023-06-22","close":3129.4438},{"date":"2023-06-23","close":3143.4773},{"date":"2023-06-26","close":3162.1882},{"date":"2023-06-27","close":3222.9998},{"date":"2023-06-28","close":3293.1665},{"date":"2023-06-29","close":3283.811},{"date":"2023-06-30","close":3349.3},{"date":"2023-07-03","close":3573.8342},{"date":"2023-07-04","close":3498.9893},{"date":"2023-07-05","close":3358.6558},{"date":"2023-07-06","close":3335.2666},{"date":"2023-07-07","close":3344.6226},{"date":"2023-07-10","close":3428.8228},{"date":"2023-07-11","close":3330.5889},{"date":"2023-07-12","close":3293.1665},{"date":"2023-07-13","close":3349.3},{"date":"2023-07-14","close":3353.9778},{"date":"2023-07-17","close":3283.811},{"date":"2023-07-18","close":3237.033},{"date":"2023-07-19","close":3194.9329},{"date":"2023-07-20","close":3213.644},{"date":"2023-07-21","close":3059.2769},{"date":"2023-07-24","close":2993.7876},{"date":"2023-07-25","close":2909.5874},{"date":"2023-07-26","close":2745.8647},{"date":"2023-07-27","close":2876.8428},{"date":"2023-07-28","close":2942.332},{"date":"2023-07-31","close":2942.332},{"date":"2023-08-01","close":2998.4656},{"date":"2023-08-02","close":2965.7209},{"date":"2023-08-03","close":2965.7209},{"date":"2023-08-04","close":2979.7544},{"date":"2023-08-07","close":2984.4324},{"date":"2023-08-08","close":3017.1768},{"date":"2023-08-09","close":3049.9214},{"date":"2023-08-10","close":3068.6326},{"date":"2023-08-11","close":3049.9214},{"date":"2023-08-14","close":2993.7876},{"date":"2023-08-16","close":2900.2319},{"date":"2023-08-17","close":2867.4875},{"date":"2023-08-18","close":2816.0315},{"date":"2023-08-21","close":2816.0315},{"date":"2023-08-22","close":2825.3872},{"date":"2023-08-23","close":2750.5427},{"date":"2023-08-24","close":2872.1653},{"date":"2023-08-25","close":2844.0984},{"date":"2023-08-28","close":2816.0315},{"date":"2023-08-29","close":2830.0649},{"date":"2023-08-30","close":2848.7761},{"date":"2023-08-31","close":2792.6426},{"date":"2023-09-01","close":2792.6426},{"date":"2023-09-04","close":2755.2205},{"date":"2023-09-05","close":2825.3872},{"date":"2023-09-06","close":2998.4656},{"date":"2023-09-07","close":2900.2319},{"date":"2023-09-08","close":2989.1101},{"date":"2023-09-11","close":2956.3655},{"date":"2023-09-12","close":2909.5874},{"date":"2023-09-13","close":2844.0984},{"date":"2023-09-14","close":2830.0649},{"date":"2023-09-15","close":2853.4539},{"date":"2023-09-18","close":2811.3538},{"date":"2023-09-19","close":2806.6763},{"date":"2023-09-20","close":2811.3538},{"date":"2023-09-21","close":2797.3203},{"date":"2023-09-22","close":2853.4539},{"date":"2023-09-25","close":2816.0315},{"date":"2023-09-26","close":2769.2537},{"date":"2023-09-27","close":2745.8647},{"date":"2023-10-04","close":2872.1653},{"date":"2023-10-05","close":2806.6763},{"date":"2023-10-06","close":2792.6426},{"date":"2023-10-10","close":2717.7981},{"date":"2023-10-11","close":2717.7981},{"date":"2023-10-12","close":2703.7646},{"date":"2023-10-13","close":2675.6978},{"date":"2023-10-16","close":2596.1753},{"date":"2023-10-17","close":2572.7866},{"date":"2023-10-18","close":2544.7197},{"date":"2023-10-19","close":2488.5862},{"date":"2023-10-20","close":2390.3523},{"date":"2023-10-23","close":2371.6414},{"date":"2023-10-24","close":2479.2305},{"date":"2023-10-25","close":2413.7415},{"date":"2023-10-26","close":2352.9302},{"date":"2023-10-27","close":2334.219},{"date":"2023-10-30","close":2366.9636},{"date":"2023-10-31","close":2366.9636},{"date":"2023-11-01","close":2320.1855},{"date":"2023-11-02","close":2385.6748},{"date":"2023-11-03","close":2455.8418},{"date":"2023-11-06","close":2479.2305},{"date":"2023-11-07","close":2460.5193},{"date":"2023-11-08","close":2432.4524},{"date":"2023-11-09","close":2380.9968},{"date":"2023-11-10","close":2432.4524},{"date":"2023-11-13","close":2395.0303},{"date":"2023-11-14","close":2404.3857},{"date":"2023-11-15","close":2568.1086},{"date":"2023-11-16","close":2717.7981},{"date":"2023-11-17","close":2689.7314},{"date":"2023-11-20","close":2764.5759},{"date":"2023-11-21","close":2830.0649},{"date":"2023-11-22","close":2975.0767},{"date":"2023-11-23","close":2881.5208},{"date":"2023-11-24","close":2825.3872},{"date":"2023-11-27","close":2745.8647},{"date":"2023-11-28","close":2689.7314},{"date":"2023-11-29","close":2671.02},{"date":"2023-11-30","close":2816.0315},{"date":"2023-12-01","close":2792.6426},{"date":"2023-12-04","close":2717.7981},{"date":"2023-12-05","close":2745.8647},{"date":"2023-12-06","close":2717.7981},{"date":"2023-12-07","close":2731.8313},{"date":"2023-12-08","close":2689.7314},{"date":"2023-12-11","close":2694.4089},{"date":"2023-12-12","close":2685.0535},{"date":"2023-12-13","close":2685.0535},{"date":"2023-12-14","close":2652.3088},{"date":"2023-12-15","close":2666.3423},{"date":"2023-12-18","close":2717.7981},{"date":"2023-12-19","close":2624.2422},{"date":"2023-12-20","close":2633.5979},{"date":"2023-12-21","close":2619.5645},{"date":"2023-12-22","close":2619.5645},{"date":"2023-12-26","close":2605.531},{"date":"2023-12-27","close":2691.2705},{"date":"2023-12-28","close":2962.7793},{"date":"2024-01-02","close":2891.3296},{"date":"2024-01-03","close":2867.5129},{"date":"2024-01-04","close":2734.1404},{"date":"2024-01-05","close":2729.377},{"date":"2024-01-08","close":2762.7202},{"date":"2024-01-09","close":2867.5129},{"date":"2024-01-10","close":2853.2231},{"date":"2024-01-11","close":2886.5664},{"date":"2024-01-12","close":2810.3533},{"date":"2024-01-15","close":2791.3},{"date":"2024-01-16","close":2753.1936},{"date":"2024-01-17","close":2638.874},{"date":"2024-01-18","close":2681.7441},{"date":"2024-01-19","close":2724.6138},{"date":"2024-01-22","close":2638.874},{"date":"2024-01-23","close":2686.5071},{"date":"2024-01-24","close":2724.6138},{"date":"2024-01-25","close":2743.667},{"date":"2024-01-26","close":2767.4836},{"date":"2024-01-29","close":2810.3533},{"date":"2024-01-30","close":2686.5071},{"date":"2024-01-31","close":2724.6138},{"date":"2024-02-01","close":2743.667},{"date":"2024-02-02","close":2848.4597},{"date":"2024-02-05","close":2900.8562},{"date":"2024-02-06","close":2848.4597},{"date":"2024-02-07","close":2800.8269},{"date":"2024-02-08","close":2867.5129},{"date":"2024-02-13","close":2843.6965},{"date":"2024-02-14","close":2857.9866},{"date":"2024-02-15","close":2905.6194},{"date":"2024-02-16","close":2877.0396},{"date":"2024-02-19","close":2877.0396},{"date":"2024-02-20","close":2857.9866},{"date":"2024-02-21","close":2853.2231},{"date":"2024-02-22","close":2848.4597},{"date":"2024-02-23","close":2867.5129},{"date":"2024-02-26","close":2767.4836},{"date":"2024-02-27","close":2710.324},{"date":"2024-02-28","close":2805.5901},{"date":"2024-02-29","close":2762.7202},{"date":"2024-03-04","close":2748.4302},{"date":"2024-03-05","close":2748.4302},{"date":"2024-03-06","close":2748.4302},{"date":"2024-03-07","close":2724.6138},{"date":"2024-03-08","close":2753.1936},{"date":"2024-03-11","close":2729.377},{"date":"2024-03-12","close":2743.667},{"date":"2024-03-13","close":2648.4009},{"date":"2024-03-14","close":2472.1584},{"date":"2024-03-15","close":2672.2173},{"date":"2024-03-18","close":2686.5071},{"date":"2024-03-19","close":2676.9807},{"date":"2024-03-20","close":2653.1641},{"date":"2024-03-21","close":2667.4541},{"date":"2024-03-22","close":2657.9272},{"date":"2024-03-25","close":2681.7441},{"date":"2024-03-26","close":2743.667},{"date":"2024-03-27","close":2743.667},{"date":"2024-03-28","close":2691.2705},{"date":"2024-03-29","close":2681.7441},{"date":"2024-04-01","close":2691.2705},{"date":"2024-04-02","close":2710.324},{"date":"2024-04-03","close":2696.0339},{"date":"2024-04-04","close":2667.4541},{"date":"2024-04-05","close":2700.7971},{"date":"2024-04-08","close":2643.6375},{"date":"2024-04-09","close":2653.1641},{"date":"2024-04-11","close":2610.2942},{"date":"2024-04-12","close":2615.0576},{"date":"2024-04-15","close":2615.0576},{"date":"2024-04-16","close":2638.874},{"date":"2024-04-17","close":2686.5071},{"date":"2024-04-18","close":2619.821},{"date":"2024-04-19","close":2586.4778},{"date":"2024-04-22","close":2591.2412},{"date":"2024-04-23","close":2591.2412},{"date":"2024-04-24","close":2657.9272},{"date":"2024-04-25","close":2653.1641},{"date":"2024-04-26","close":2648.4009},{"date":"2024-04-29","close":2724.6138},{"date":"2024-04-30","close":2715.0872},{"date":"2024-05-02","close":2748.4302},{"date":"2024-05-03","close":2743.667},{"date":"2024-05-07","close":2772.2468},{"date":"2024-05-08","close":2757.9568},{"date":"2024-05-09","close":2805.5901},{"date":"2024-05-10","close":2791.3},{"date":"2024-05-13","close":2738.9038},{"date":"2024-05-14","close":2800.8269},{"date":"2024-05-16","close":2748.4302},{"date":"2024-05-17","close":2800.8269},{"date":"2024-05-20","close":2710.324},{"date":"2024-05-21","close":2672.2173},{"date":"2024-05-22","close":2681.7441},{"date":"2024-05-23","close":2815.1167},{"date":"2024-05-24","close":2748.4302},{"date":"2024-05-27","close":2729.377},{"date":"2024-05-28","close":2796.0635},{"date":"2024-05-29","close":2748.4302},{"date":"2024-05-30","close":2757.9568},{"date":"2024-05-31","close":2738.9038},{"date":"2024-06-03","close":2767.4836},{"date":"2024-06-04","close":2743.667},{"date":"2024-06-05","close":2767.4836},{"date":"2024-06-07","close":2729.377},{"date":"2024-06-10","close":2762.7202},{"date":"2024-06-11","close":2748.4302},{"date":"2024-06-12","close":2772.2468},{"date":"2024-06-13","close":2743.667},{"date":"2024-06-14","close":2757.9568},{"date":"2024-06-17","close":2834.1699},{"date":"2024-06-18","close":2853.2231},{"date":"2024-06-19","close":2938.9626},{"date":"2024-06-20","close":2877.0396},{"date":"2024-06-21","close":2896.093},{"date":"2024-06-24","close":2881.803},{"date":"2024-06-25","close":2953.2527},{"date":"2024-06-26","close":2977.0693},{"date":"2024-06-27","close":2919.9097},{"date":"2024-06-28","close":3010.4124},{"date":"2024-07-01","close":3015.1758},{"date":"2024-07-02","close":2986.5959},{"date":"2024-07-03","close":2967.5425},{"date":"2024-07-04","close":2900.8562},{"date":"2024-07-05","close":2896.093},{"date":"2024-07-08","close":2905.6194},{"date":"2024-07-09","close":2962.7793},{"date":"2024-07-10","close":2900.8562},{"date":"2024-07-11","close":2958.0159},{"date":"2024-07-12","close":2967.5425},{"date":"2024-07-15","close":3000.8857},{"date":"2024-07-16","close":2972.3059},{"date":"2024-07-17","close":3005.6492},{"date":"2024-07-18","close":2967.5425},{"date":"2024-07-19","close":2953.2527},{"date":"2024-07-22","close":2915.1462},{"date":"2024-07-23","close":2924.6729},{"date":"2024-07-24","close":2924.6729},{"date":"2024-07-25","close":2924.6729},{"date":"2024-07-26","close":2967.5425},{"date":"2024-07-29","close":2905.6194},{"date":"2024-07-30","close":2915.1462},{"date":"2024-07-31","close":2943.7261},{"date":"2024-08-01","close":2972.3059},{"date":"2024-08-02","close":2948.4895},{"date":"2024-08-05","close":2757.9568},{"date":"2024-08-06","close":2905.6194},{"date":"2024-08-07","close":2958.0159},{"date":"2024-08-08","close":2996.1223},{"date":"2024-08-09","close":3181.8916},{"date":"2024-08-12","close":3200.9448},{"date":"2024-08-13","close":3205.708},{"date":"2024-08-14","close":3291.4478},{"date":"2024-08-16","close":3148.5483},{"date":"2024-08-19","close":3267.6311},{"date":"2024-08-20","close":3239.0513},{"date":"2024-08-21","close":3310.501},{"date":"2024-08-22","close":3348.6074},{"date":"2024-08-23","close":3258.1045},{"date":"2024-08-26","close":3229.5247},{"date":"2024-08-27","close":3291.4478},{"date":"2024-08-28","close":3258.1045},{"date":"2024-08-29","close":3181.8916},{"date":"2024-08-30","close":3048.5188},{"date":"2024-09-02","close":3048.5188},{"date":"2024-09-03","close":3072.3354},{"date":"2024-09-04","close":2953.2527},{"date":"2024-09-05","close":3763.0156},{"date":"2024-09-06","close":3486.7434},{"date":"2024-09-09","close":3386.7139},{"date":"2024-09-10","close":3305.7378},{"date":"2024-09-11","close":3210.4714},{"date":"2024-09-12","close":3291.4478},{"date":"2024-09-13","close":3362.8975},{"date":"2024-09-19","close":3353.3706},{"date":"2024-09-20","close":3391.4773},{"date":"2024-09-23","close":3291.4478},{"date":"2024-09-24","close":3377.1873},{"date":"2024-09-25","close":3277.1577},{"date":"2024-09-26","close":3324.7908},{"date":"2024-09-27","close":3339.0808},{"date":"2024-09-30","close":3219.998},{"date":"2024-10-02","close":3153.3118},{"date":"2024-10-04","close":3243.8147},{"date":"2024-10-07","close":3239.0513},{"date":"2024-10-08","close":3229.5247},{"date":"2024-10-10","close":3367.6606},{"date":"2024-10-11","close":3305.7378},{"date":"2024-10-14","close":3339.0808},{"date":"2024-10-15","close":3239.0513},{"date":"2024-10-16","close":3348.6074},{"date":"2024-10-17","close":3277.1577},{"date":"2024-10-18","close":3191.4182},{"date":"2024-10-21","close":3215.2349},{"date":"2024-10-22","close":3134.2585},{"date":"2024-10-23","close":3229.5247},{"date":"2024-10-24","close":3286.6846},{"date":"2024-10-25","close":3300.9744},{"date":"2024-10-28","close":3481.9802},{"date":"2024-10-29","close":3629.6428},{"date":"2024-10-30","close":3763.0156},{"date":"2024-10-31","close":4153.6069},{"date":"2024-11-01","close":3905.9148},{"date":"2024-11-04","close":3801.1218},{"date":"2024-11-05","close":3858.2815},{"date":"2024-11-06","close":3743.9622},{"date":"2024-11-07","close":3729.6724},{"date":"2024-11-08","close":3691.5659},{"date":"2024-11-11","close":3686.8025},{"date":"2024-11-12","close":3548.6665},{"date":"2024-11-13","close":3491.5068},{"date":"2024-11-14","close":3562.9563},{"date":"2024-11-15","close":3624.8794},{"date":"2024-11-18","close":3377.1873},{"date":"2024-11-19","close":3315.2644},{"date":"2024-11-20","close":3296.2109},{"date":"2024-11-21","close":3320.0276},{"date":"2024-11-22","close":3177.1282},{"date":"2024-11-25","close":3077.0986},{"date":"2024-11-26","close":3081.8621},{"date":"2024-11-27","close":3043.7556},{"date":"2024-11-28","close":3048.5188},{"date":"2024-11-29","close":2958.0159},{"date":"2024-12-02","close":2872.2764},{"date":"2024-12-03","close":2919.9097},{"date":"2024-12-04","close":2862.7498},{"date":"2024-12-05","close":2829.4067},{"date":"2024-12-06","close":2772.2468},{"date":"2024-12-09","close":2657.9272},{"date":"2024-12-10","close":2848.4597},{"date":"2024-12-11","close":2891.3296},{"date":"2024-12-12","close":2915.1462},{"date":"2024-12-13","close":2896.093},{"date":"2024-12-16","close":2910.3828},{"date":"2024-12-17","close":2919.9097},{"date":"2024-12-18","close":2938.9626},{"date":"2024-12-19","close":2915.1462},{"date":"2024-12-20","close":3086.6252},{"date":"2024-12-23","close":2919.9097},{"date":"2024-12-24","close":2900.8562},{"date":"2024-12-26","close":2958.0159},{"date":"2024-12-27","close":2962.8572},{"date":"2024-12-30","close":2914.4443},{"date":"2025-01-02","close":2928.9683},{"date":"2025-01-03","close":2924.127},{"date":"2025-01-06","close":2914.4443},{"date":"2025-01-07","close":2914.4443},{"date":"2025-01-08","close":2875.7144},{"date":"2025-01-09","close":2866.0317},{"date":"2025-01-10","close":2890.238},{"date":"2025-01-13","close":2851.5081},{"date":"2025-01-14","close":2895.0793},{"date":"2025-01-15","close":2909.6033},{"date":"2025-01-16","close":2899.9207},{"date":"2025-01-17","close":2880.5557},{"date":"2025-01-20","close":2919.2856},{"date":"2025-01-21","close":2904.762},{"date":"2025-01-22","close":2875.7144},{"date":"2025-01-23","close":2890.238},{"date":"2025-01-24","close":2943.4922},{"date":"2025-01-31","close":2890.238},{"date":"2025-02-03","close":2885.3967},{"date":"2025-02-04","close":2914.4443},{"date":"2025-02-05","close":2933.8096},{"date":"2025-02-06","close":2991.9048},{"date":"2025-02-07","close":2958.0159},{"date":"2025-02-10","close":3006.4285},{"date":"2025-02-11","close":3064.5239},{"date":"2025-02-12","close":3059.6826},{"date":"2025-02-13","close":3151.6667},{"date":"2025-02-14","close":3098.4126},{"date":"2025-02-17","close":3287.2222},{"date":"2025-02-18","close":3185.5557},{"date":"2025-02-19","close":3156.5081},{"date":"2025-02-20","close":3088.7302},{"date":"2025-02-21","close":3088.7302},{"date":"2025-02-24","close":3117.7778},{"date":"2025-02-25","close":3088.7302},{"date":"2025-02-26","close":3112.9365},{"date":"2025-02-27","close":3079.0476},{"date":"2025-02-28","close":3001.5874},{"date":"2025-03-04","close":3045.1587},{"date":"2025-03-05","close":3054.8413},{"date":"2025-03-06","close":3059.6826},{"date":"2025-03-07","close":3040.3174},{"date":"2025-03-10","close":3040.3174},{"date":"2025-03-11","close":3016.1111},{"date":"2025-03-12","close":3011.2698},{"date":"2025-03-13","close":3020.9524},{"date":"2025-03-14","close":3035.4763},{"date":"2025-03-17","close":3098.4126},{"date":"2025-03-18","close":3040.3174},{"date":"2025-03-19","close":3035.4763},{"date":"2025-03-20","close":3030.635},{"date":"2025-03-21","close":2972.5398},{"date":"2025-03-24","close":3016.1111},{"date":"2025-03-25","close":3020.9524},{"date":"2025-03-26","close":3016.1111},{"date":"2025-03-27","close":2958.0159},{"date":"2025-03-28","close":2924.127},{"date":"2025-03-31","close":2924.127},{"date":"2025-04-01","close":2962.8572},{"date":"2025-04-02","close":2875.7144},{"date":"2025-04-03","close":2880.5557},{"date":"2025-04-04","close":2885.3967},{"date":"2025-04-07","close":2793.4126},{"date":"2025-04-08","close":2822.4602},{"date":"2025-04-09","close":2798.2539},{"date":"2025-04-10","close":2899.9207},{"date":"2025-04-11","close":2895.0793},{"date":"2025-04-14","close":2924.127},{"date":"2025-04-15","close":2914.4443},{"date":"2025-04-16","close":2895.0793},{"date":"2025-04-17","close":2948.3333},{"date":"2025-04-18","close":2943.4922},{"date":"2025-04-21","close":2924.127},{"date":"2025-04-22","close":2943.4922},{"date":"2025-04-23","close":2885.3967},{"date":"2025-04-24","close":2928.9683},{"date":"2025-04-25","close":2953.1746},{"date":"2025-04-28","close":2885.3967},{"date":"2025-04-29","close":2861.1904},{"date":"2025-04-30","close":2890.238},{"date":"2025-05-02","close":2904.762},{"date":"2025-05-07","close":2899.9207},{"date":"2025-05-08","close":2870.873},{"date":"2025-05-09","close":2875.7144},{"date":"2025-05-12","close":2880.5557},{"date":"2025-05-13","close":2890.238},{"date":"2025-05-14","close":2895.0793},{"date":"2025-05-15","close":2846.6667},{"date":"2025-05-16","close":2832.1428},{"date":"2025-05-19","close":2793.4126},{"date":"2025-05-20","close":2798.2539},{"date":"2025-05-21","close":2822.4602},{"date":"2025-05-22","close":2841.8254},{"date":"2025-05-23","close":2836.9841},{"date":"2025-05-26","close":2822.4602},{"date":"2025-05-27","close":2827.3015},{"date":"2025-05-28","close":2798.2539},{"date":"2025-05-29","close":2836.9841},{"date":"2025-05-30","close":2856.3491},{"date":"2025-06-02","close":2832.1428},{"date":"2025-06-04","close":2846.6667},{"date":"2025-06-05","close":2866.0317},{"date":"2025-06-09","close":2861.1904},{"date":"2025-06-10","close":2870.873},{"date":"2025-06-11","close":2870.873},{"date":"2025-06-12","close":2885.3967},{"date":"2025-06-13","close":2870.873},{"date":"2025-06-16","close":2861.1904},{"date":"2025-06-17","close":2807.9365},{"date":"2025-06-18","close":2793.4126},{"date":"2025-06-19","close":2798.2539},{"date":"2025-06-20","close":2803.0952},{"date":"2025-06-23","close":2745.0},{"date":"2025-06-24","close":2788.5715},{"date":"2025-06-25","close":2812.7778},{"date":"2025-06-26","close":2783.7302},{"date":"2025-06-27","close":2774.0476},{"date":"2025-06-30","close":2788.5715},{"date":"2025-07-01","close":2778.8889},{"date":"2025-07-02","close":2778.8889},{"date":"2025-07-03","close":2841.8254},{"date":"2025-07-04","close":2827.3015},{"date":"2025-07-07","close":2812.7778},{"date":"2025-07-08","close":2836.9841},{"date":"2025-07-09","close":2836.9841},{"date":"2025-07-10","close":2856.3491},{"date":"2025-07-11","close":2851.5081},{"date":"2025-07-14","close":2836.9841},{"date":"2025-07-15","close":2836.9841},{"date":"2025-07-16","close":2836.9841},{"date":"2025-07-17","close":2827.3015},{"date":"2025-07-18","close":2827.3015},{"date":"2025-07-21","close":2846.6667},{"date":"2025-07-22","close":2817.6191},{"date":"2025-07-23","close":2817.6191},{"date":"2025-07-24","close":2822.4602},{"date":"2025-07-25","close":2812.7778},{"date":"2025-07-28","close":2798.2539},{"date":"2025-07-29","close":2812.7778},{"date":"2025-07-30","close":2851.5081},{"date":"2025-07-31","close":2846.6667},{"date":"2025-08-01","close":2827.3015},{"date":"2025-08-04","close":2827.3015},{"date":"2025-08-05","close":2851.5081},{"date":"2025-08-06","close":2856.3491},{"date":"2025-08-07","close":2870.873},{"date":"2025-08-08","close":2870.873},{"date":"2025-08-11","close":2836.9841},{"date":"2025-08-12","close":2836.9841},{"date":"2025-08-13","close":2904.762},{"date":"2025-08-14","close":2909.6033},{"date":"2025-08-18","close":2933.8096},{"date":"2025-08-19","close":2904.762},{"date":"2025-08-20","close":2928.9683},{"date":"2025-08-21","close":2962.8572},{"date":"2025-08-22","close":3025.7937},{"date":"2025-08-25","close":3030.635},{"date":"2025-08-26","close":2991.9048},{"date":"2025-08-27","close":2996.7461},{"date":"2025-08-28","close":2977.3809},{"date":"2025-08-29","close":2924.127},{"date":"2025-09-01","close":2948.3333},{"date":"2025-09-02","close":2943.4922},{"date":"2025-09-03","close":2943.4922},{"date":"2025-09-04","close":2938.6509},{"date":"2025-09-05","close":3011.2698},{"date":"2025-09-08","close":3006.4285},{"date":"2025-09-09","close":3050.0},{"date":"2025-09-10","close":3050.0},{"date":"2025-09-11","close":3020.9524},{"date":"2025-09-12","close":3059.6826},{"date":"2025-09-15","close":3074.2063},{"date":"2025-09-16","close":3050.0},{"date":"2025-09-17","close":3040.3174},{"date":"2025-09-18","close":3050.0},{"date":"2025-09-19","close":3165.0},{"date":"2025-09-22","close":3074.2063},{"date":"2025-09-23","close":3050.0},{"date":"2025-09-24","close":3035.4763},{"date":"2025-09-25","close":3001.5874},{"date":"2025-09-26","close":3020.9524},{"date":"2025-09-29","close":3045.1587},{"date":"2025-09-30","close":2991.9048},{"date":"2025-10-01","close":3074.2063},{"date":"2025-10-02","close":3064.5239},{"date":"2025-10-10","close":3069.365},{"date":"2025-10-13","close":3025.7937},{"date":"2025-10-14","close":3001.5874},{"date":"2025-10-15","close":3001.5874},{"date":"2025-10-16","close":2958.0159},{"date":"2025-10-17","close":2958.0159},{"date":"2025-10-20","close":2924.127},{"date":"2025-10-21","close":2856.3491},{"date":"2025-10-22","close":2851.5081},{"date":"2025-10-23","close":2909.6033},{"date":"2025-10-24","close":2914.4443},{"date":"2025-10-27","close":2924.127},{"date":"2025-10-28","close":2938.6509},{"date":"2025-10-29","close":2943.4922},{"date":"2025-10-30","close":2948.3333},{"date":"2025-10-31","close":2962.8572},{"date":"2025-11-03","close":2914.4443},{"date":"2025-11-04","close":2919.2856},{"date":"2025-11-05","close":2928.9683},{"date":"2025-11-06","close":2885.3967},{"date":"2025-11-07","close":2928.9683},{"date":"2025-11-10","close":2967.6985},{"date":"2025-11-11","close":2962.8572},{"date":"2025-11-12","close":3040.3174},{"date":"2025-11-13","close":3083.8889},{"date":"2025-11-14","close":2991.9048},{"date":"2025-11-17","close":3006.4285},{"date":"2025-11-18","close":3025.7937},{"date":"2025-11-19","close":3233.9683},{"date":"2025-11-20","close":3161.3491},{"date":"2025-11-21","close":3112.9365},{"date":"2025-11-24","close":3050.0},{"date":"2025-11-25","close":3045.1587},{"date":"2025-11-26","close":3108.0952},{"date":"2025-11-27","close":3074.2063},{"date":"2025-11-28","close":3088.7302},{"date":"2025-12-01","close":3059.6826},{"date":"2025-12-02","close":3112.9365},{"date":"2025-12-03","close":3079.0476},{"date":"2025-12-04","close":3030.635},{"date":"2025-12-05","close":3020.9524},{"date":"2025-12-08","close":3020.9524},{"date":"2025-12-09","close":3016.1111},{"date":"2025-12-10","close":3025.7937},{"date":"2025-12-11","close":3035.4763},{"date":"2025-12-12","close":3040.3174},{"date":"2025-12-15","close":3040.3174},{"date":"2025-12-16","close":3025.7937},{"date":"2025-12-17","close":3050.0},{"date":"2025-12-18","close":3035.4763},{"date":"2025-12-19","close":3040.3174},{"date":"2025-12-22","close":3064.5239},{"date":"2025-12-23","close":3035.4763},{"date":"2025-12-24","close":3040.3174},{"date":"2025-12-26","close":3050.0},{"date":"2025-12-29","close":3010.0},{"date":"2025-12-30","close":3025.0},{"date":"2026-01-02","close":3035.0},{"date":"2026-01-05","close":3025.0},{"date":"2026-01-06","close":3025.0},{"date":"2026-01-07","close":2985.0},{"date":"2026-01-08","close":3000.0},{"date":"2026-01-09","close":2995.0},{"date":"2026-01-12","close":3000.0},{"date":"2026-01-13","close":2995.0},{"date":"2026-01-14","close":2995.0},{"date":"2026-01-15","close":3020.0},{"date":"2026-01-16","close":2985.0},{"date":"2026-01-19","close":2970.0},{"date":"2026-01-20","close":3015.0},{"date":"2026-01-21","close":2975.0},{"date":"2026-01-22","close":2990.0},{"date":"2026-01-23","close":3035.0},{"date":"2026-01-26","close":3060.0},{"date":"2026-01-27","close":3055.0},{"date":"2026-01-28","close":3030.0},{"date":"2026-01-29","close":3035.0},{"date":"2026-01-30","close":3015.0},{"date":"2026-02-02","close":2995.0},{"date":"2026-02-03","close":3050.0},{"date":"2026-02-04","close":3095.0},{"date":"2026-02-05","close":3080.0},{"date":"2026-02-06","close":3040.0},{"date":"2026-02-09","close":3035.0},{"date":"2026-02-10","close":3030.0},{"date":"2026-02-11","close":3020.0},{"date":"2026-02-12","close":3080.0},{"date":"2026-02-13","close":3040.0},{"date":"2026-02-19","close":3040.0},{"date":"2026-02-20","close":3045.0},{"date":"2026-02-23","close":3075.0},{"date":"2026-02-24","close":3080.0},{"date":"2026-02-25","close":3080.0},{"date":"2026-02-26","close":3020.0},{"date":"2026-02-27","close":2995.0},{"date":"2026-03-03","close":2945.0},{"date":"2026-03-04","close":2690.0},{"date":"2026-03-05","close":2830.0},{"date":"2026-03-06","close":2885.0},{"date":"2026-03-09","close":2780.0},{"date":"2026-03-10","close":2835.0},{"date":"2026-03-11","close":3180.0},{"date":"2026-03-12","close":3135.0},{"date":"2026-03-13","close":3055.0},{"date":"2026-03-16","close":3040.0},{"date":"2026-03-17","close":3030.0},{"date":"2026-03-18","close":3125.0},{"date":"2026-03-19","close":3075.0},{"date":"2026-03-20","close":3160.0},{"date":"2026-03-23","close":3110.0},{"date":"2026-03-24","close":3185.0},{"date":"2026-03-25","close":3175.0},{"date":"2026-03-26","close":3195.0},{"date":"2026-03-27","close":3195.0},{"date":"2026-03-30","close":3140.0},{"date":"2026-03-31","close":3080.0},{"date":"2026-04-01","close":3150.0},{"date":"2026-04-02","close":3115.0},{"date":"2026-04-03","close":3130.0},{"date":"2026-04-06","close":3100.0},{"date":"2026-04-07","close":3150.0},{"date":"2026-04-08","close":3165.0},{"date":"2026-04-09","close":3140.0},{"date":"2026-04-10","close":3270.0},{"date":"2026-04-13","close":3210.0},{"date":"2026-04-14","close":3250.0},{"date":"2026-04-15","close":3300.0},{"date":"2026-04-16","close":3300.0},{"date":"2026-04-17","close":3295.0},{"date":"2026-04-20","close":3230.0},{"date":"2026-04-21","close":3235.0},{"date":"2026-04-22","close":3180.0},{"date":"2026-04-23","close":3160.0},{"date":"2026-04-24","close":3180.0},{"date":"2026-04-27","close":3180.0},{"date":"2026-04-28","close":4130.0},{"date":"2026-04-29","close":4050.0},{"date":"2026-04-30","close":3770.0},{"date":"2026-05-04","close":3635.0},{"date":"2026-05-06","close":3750.0},{"date":"2026-05-07","close":3695.0},{"date":"2026-05-08","close":3755.0},{"date":"2026-05-11","close":3795.0},{"date":"2026-05-12","close":3640.0},{"date":"2026-05-13","close":3725.0},{"date":"2026-05-14","close":3675.0},{"date":"2026-05-15","close":3735.0},{"date":"2026-05-18","close":3685.0},{"date":"2026-05-19","close":3705.0},{"date":"2026-05-20","close":3480.0},{"date":"2026-05-21","close":3440.0},{"date":"2026-05-22","close":3545.0},{"date":"2026-05-26","close":3485.0},{"date":"2026-05-27","close":3340.0},{"date":"2026-05-28","close":3275.0},{"date":"2026-05-29","close":3220.0},{"date":"2026-06-01","close":3160.0},{"date":"2026-06-02","close":3120.0},{"date":"2026-06-04","close":3120.0},{"date":"2026-06-05","close":3090.0},{"date":"2026-06-08","close":3150.0},{"date":"2026-06-09","close":3295.0},{"date":"2026-06-10","close":3265.0},{"date":"2026-06-11","close":3245.0},{"date":"2026-06-12","close":3145.0},{"date":"2026-06-15","close":3145.0},{"date":"2026-06-16","close":3100.0},{"date":"2026-06-17","close":3160.0},{"date":"2026-06-18","close":3080.0},{"date":"2026-06-19","close":2985.0},{"date":"2026-06-22","close":2990.0},{"date":"2026-06-23","close":2850.0},{"date":"2026-06-24","close":2820.0},{"date":"2026-06-25","close":2800.0},{"date":"2026-06-26","close":2770.0},{"date":"2026-06-29","close":3005.0},{"date":"2026-06-30","close":2885.0},{"date":"2026-07-01","close":2925.0},{"date":"2026-07-02","close":2840.0},{"date":"2026-07-03","close":2935.0},{"date":"2026-07-06","close":3065.0},{"date":"2026-07-07","close":3110.0},{"date":"2026-07-08","close":3040.0},{"date":"2026-07-09","close":2990.0},{"date":"2026-07-10","close":3055.0},{"date":"2026-07-13","close":3045.0},{"date":"2026-07-14","close":3075.0},{"date":"2026-07-15","close":3145.0},{"date":"2026-07-16","close":3100.0},{"date":"2026-07-20","close":3035.0},{"date":"2026-07-21","close":3055.0},{"date":"2026-07-22","close":2995.0},{"date":"2026-07-23","close":3085.0},{"date":"2026-07-24","close":3070.0},{"date":"2026-07-27","close":3035.0},{"date":"2026-07-28","close":2985.0},{"date":"2026-07-29","close":2900.0},{"date":"2026-07-30","close":2885.0},{"date":"2026-07-31","close":2995.0},{"date":"2026-08-03","close":3000.0},{"date":"2026-08-04","close":3060.0},{"date":"2026-08-05","close":3010.0},{"date":"2026-08-06","close":3040.0},{"date":"2026-08-07","close":3045.0},{"date":"2026-08-10","close":3080.0},{"date":"2026-08-11","close":3115.0},{"date":"2026-08-12","close":3125.0},{"date":"2026-08-13","close":3090.0},{"date":"2026-08-14","close":3245.0},{"date":"2026-08-18","close":3200.0},{"date":"2026-08-19","close":3090.0},{"date":"2026-08-20","close":3165.0},{"date":"2026-08-21","close":3100.0},{"date":"2026-08-24","close":3100.0},{"date":"2026-08-25","close":3130.0},{"date":"2026-08-26","close":3140.0},{"date":"2026-08-27","close":3155.0},{"date":"2026-08-28","close":3130.0},{"date":"2026-08-31","close":3120.0},{"date":"2026-09-01","close":3175.0},{"date":"2026-09-02","close":3130.0},{"date":"2026-09-03","close":3140.0},{"date":"2026-09-04","close":3140.0},{"date":"2026-09-07","close":3125.0},{"date":"2026-09-08","close":3110.0},{"date":"2026-09-09","close":3120.0},{"date":"2026-09-10","close":3095.0},{"date":"2026-09-11","close":3130.0},{"date":"2026-09-14","close":3080.0},{"date":"2026-09-15","close":3105.0},{"date":"2026-09-16","close":3110.0},{"date":"2026-09-17","close":3140.0},{"date":"2026-09-18","close":3165.0},{"date":"2026-09-21","close":3125.0},{"date":"2026-09-22","close":3110.0},{"date":"2026-09-23","close":3075.0},{"date":"2026-09-28","close":3115.0},{"date":"2026-09-29","close":3115.0},{"date":"2026-09-30","close":3135.0},{"date":"2026-10-01","close":3140.0},{"date":"2026-10-02","close":3165.0},{"date":"2026-10-06","close":3165.0},{"date":"2026-10-07","close":3095.0},{"date":"2026-10-08","close":3100.0},{"date":"2026-10-12","close":2980.0},{"date":"2026-10-13","close":2935.0},{"date":"2026-10-14","close":2910.0},{"date":"2026-10-15","close":2920.0},{"date":"2026-10-16","close":3005.0},{"date":"2026-10-19","close":2935.0},{"date":"2026-10-20","close":2935.0},{"date":"2026-10-21","close":2955.0},{"date":"2026-10-22","close":2955.0},{"date":"2026-10-23","close":2910.0}],"chart_data":[{"date":"2024-10-23","open":3149,"high":3253,"low":3101,"close":3230,"volume":91945,"rsi_14":50.49,"sma_20":3429.5,"sma_60":3349.83,"sma_120":3159.5},{"date":"2024-10-24","open":3201,"high":3430,"low":3201,"close":3287,"volume":283802,"rsi_14":56.93,"sma_20":3429.25,"sma_60":3356.17,"sma_120":3165.0},{"date":"2024-10-25","open":3291,"high":3382,"low":3234,"close":3301,"volume":147249,"rsi_14":53.23,"sma_20":3425.25,"sma_60":3362.75,"sma_120":3170.67},{"date":"2024-10-28","open":3325,"high":3530,"low":3263,"close":3482,"volume":632447,"rsi_14":61.43,"sma_20":3436.0,"sma_60":3372.5,"sma_120":3177.96},{"date":"2024-10-29","open":3482,"high":3630,"low":3463,"close":3630,"volume":325136,"rsi_14":66.67,"sma_20":3452.0,"sma_60":3384.08,"sma_120":3185.88},{"date":"2024-10-30","open":3682,"high":3868,"low":3601,"close":3763,"volume":450747,"rsi_14":66.53,"sma_20":3474.25,"sma_60":3399.08,"sma_120":3195.04},{"date":"2024-10-31","open":3820,"high":4211,"low":3792,"close":4154,"volume":1213229,"rsi_14":77.81,"sma_20":3523.25,"sma_60":3420.75,"sma_120":3207.33},{"date":"2024-11-01","open":4092,"high":4154,"low":3825,"close":3906,"volume":674473,"rsi_14":66.3,"sma_20":3562.75,"sma_60":3437.58,"sma_120":3217.5},{"date":"2024-11-04","open":3915,"high":3987,"low":3758,"close":3801,"volume":413095,"rsi_14":66.12,"sma_20":3592.0,"sma_60":3452.08,"sma_120":3226.5},{"date":"2024-11-05","open":3801,"high":3868,"low":3739,"close":3858,"volume":157179,"rsi_14":65.07,"sma_20":3624.5,"sma_60":3468.0,"sma_120":3236.12},{"date":"2024-11-06","open":3863,"high":3915,"low":3706,"close":3744,"volume":277657,"rsi_14":63.46,"sma_20":3651.5,"sma_60":3485.25,"sma_120":3244.33},{"date":"2024-11-07","open":3753,"high":3806,"low":3620,"close":3730,"volume":227851,"rsi_14":66.19,"sma_20":3670.5,"sma_60":3499.67,"sma_120":3252.54},{"date":"2024-11-08","open":3711,"high":3758,"low":3601,"close":3692,"volume":223952,"rsi_14":64.2,"sma_20":3690.75,"sma_60":3512.5,"sma_120":3260.88},{"date":"2024-11-11","open":3692,"high":3730,"low":3625,"close":3687,"volume":161776,"rsi_14":67.26,"sma_20":3709.0,"sma_60":3524.58,"sma_120":3268.62},{"date":"2024-11-12","open":3673,"high":3715,"low":3544,"close":3549,"volume":223511,"rsi_14":59.71,"sma_20":3725.25,"sma_60":3531.0,"sma_120":3275.62},{"date":"2024-11-13","open":3534,"high":3592,"low":3487,"close":3492,"volume":194121,"rsi_14":56.23,"sma_20":3732.75,"sma_60":3536.08,"sma_120":3281.67},{"date":"2024-11-14","open":3492,"high":3611,"low":3492,"close":3563,"volume":118019,"rsi_14":57.7,"sma_20":3747.75,"sma_60":3542.33,"sma_120":3289.12},{"date":"2024-11-15","open":3482,"high":3673,"low":3406,"close":3625,"volume":252207,"rsi_14":54.52,"sma_20":3770.5,"sma_60":3548.17,"sma_120":3297.46},{"date":"2024-11-18","open":3563,"high":3572,"low":3353,"close":3377,"volume":395508,"rsi_14":42.49,"sma_20":3779.0,"sma_60":3552.17,"sma_120":3303.54},{"date":"2024-11-19","open":3339,"high":3420,"low":3315,"close":3315,"volume":99791,"rsi_14":36.09,"sma_20":3788.5,"sma_60":3553.0,"sma_120":3307.92},{"date":"2024-11-20","open":3315,"high":3358,"low":3220,"close":3296,"volume":186285,"rsi_14":15.38,"sma_20":3792.0,"sma_60":3554.0,"sma_120":3312.71},{"date":"2024-11-21","open":3296,"high":3401,"low":3277,"close":3320,"volume":109599,"rsi_14":21.13,"sma_20":3793.75,"sma_60":3554.17,"sma_120":3317.88},{"date":"2024-11-22","open":3320,"high":3391,"low":3177,"close":3177,"volume":152859,"rsi_14":20.36,"sma_20":3787.25,"sma_60":3551.17,"sma_120":3321.21},{"date":"2024-11-25","open":3177,"high":3239,"low":3068,"close":3077,"volume":186018,"rsi_14":14.35,"sma_20":3766.0,"sma_60":3548.0,"sma_120":3324.08},{"date":"2024-11-26","open":3077,"high":3129,"low":3025,"close":3082,"volume":112736,"rsi_14":16.43,"sma_20":3737.25,"sma_60":3545.42,"sma_120":3326.92},{"date":"2024-11-27","open":3120,"high":3215,"low":3034,"close":3044,"volume":212001,"rsi_14":16.04,"sma_20":3699.5,"sma_60":3541.08,"sma_120":3329.58},{"date":"2024-11-28","open":3087,"high":3191,"low":3034,"close":3049,"volume":131728,"rsi_14":17.07,"sma_20":3641.5,"sma_60":3537.42,"sma_120":3332.04},{"date":"2024-11-29","open":3049,"high":3077,"low":2920,"close":2958,"volume":247930,"rsi_14":15.7,"sma_20":3591.75,"sma_60":3533.5,"sma_120":3333.92},{"date":"2024-12-02","open":2977,"high":2977,"low":2858,"close":2872,"volume":164073,"rsi_14":16.51,"sma_20":3543.0,"sma_60":3530.42,"sma_120":3334.83},{"date":"2024-12-03","open":2882,"high":2958,"low":2853,"close":2920,"volume":66757,"rsi_14":21.43,"sma_20":3493.75,"sma_60":3528.17,"sma_120":3336.5},{"date":"2024-12-04","open":2920,"high":2925,"low":2834,"close":2863,"volume":98295,"rsi_14":14.49,"sma_20":3447.5,"sma_60":3524.5,"sma_120":3337.38},{"date":"2024-12-05","open":2863,"high":2925,"low":2772,"close":2829,"volume":106149,"rsi_14":8.46,"sma_20":3400.25,"sma_60":3522.33,"sma_120":3338.08},{"date":"2024-12-06","open":2844,"high":2844,"low":2725,"close":2772,"volume":138236,"rsi_14":10.56,"sma_20":3352.0,"sma_60":3505.0,"sma_120":3338.08},{"date":"2024-12-09","open":2687,"high":2758,"low":2634,"close":2658,"volume":178782,"rsi_14":9.88,"sma_20":3298.0,"sma_60":3490.5,"sma_120":3337.33},{"date":"2024-12-10","open":2687,"high":2906,"low":2663,"close":2848,"volume":147591,"rsi_14":27.4,"sma_20":3261.25,"sma_60":3481.08,"sma_120":3338.12},{"date":"2024-12-11","open":2858,"high":2939,"low":2834,"close":2891,"volume":114371,"rsi_14":28.77,"sma_20":3229.75,"sma_60":3473.83,"sma_120":3338.62},{"date":"2024-12-12","open":2910,"high":2977,"low":2858,"close":2915,"volume":58406,"rsi_14":35.29,"sma_20":3195.75,"sma_60":3468.67,"sma_120":3339.17},{"date":"2024-12-13","open":2948,"high":2977,"low":2853,"close":2896,"volume":74460,"rsi_14":38.82,"sma_20":3157.5,"sma_60":3461.75,"sma_120":3338.79},{"date":"2024-12-16","open":2896,"high":2948,"low":2868,"close":2910,"volume":51896,"rsi_14":39.53,"sma_20":3133.0,"sma_60":3453.83,"sma_120":3339.08},{"date":"2024-12-17","open":2901,"high":3001,"low":2868,"close":2920,"volume":102117,"rsi_14":42.17,"sma_20":3112.25,"sma_60":3446.25,"sma_120":3339.29},{"date":"2024-12-18","open":2939,"high":2958,"low":2887,"close":2939,"volume":55411,"rsi_14":43.2,"sma_20":3093.5,"sma_60":3438.33,"sma_120":3339.79},{"date":"2024-12-19","open":2858,"high":2996,"low":2858,"close":2915,"volume":57780,"rsi_14":47.1,"sma_20":3072.25,"sma_60":3431.75,"sma_120":3339.46},{"date":"2024-12-20","open":2925,"high":3087,"low":2882,"close":3087,"volume":161122,"rsi_14":63.01,"sma_20":3067.5,"sma_60":3426.67,"sma_120":3340.42},{"date":"2024-12-23","open":3182,"high":3191,"low":2910,"close":2920,"volume":420910,"rsi_14":50.0,"sma_20":3059.25,"sma_60":3420.42,"sma_120":3340.42},{"date":"2024-12-24","open":2944,"high":2953,"low":2882,"close":2901,"volume":85905,"rsi_14":52.11,"sma_20":3049.75,"sma_60":3413.0,"sma_120":3339.46},{"date":"2024-12-26","open":2910,"high":2987,"low":2901,"close":2958,"volume":153953,"rsi_14":56.92,"sma_20":3045.25,"sma_60":3406.33,"sma_120":3338.96},{"date":"2024-12-27","open":3006,"high":3060,"low":2948,"close":2963,"volume":103914,"rsi_14":57.81,"sma_20":3038.25,"sma_60":3401.0,"sma_120":3338.33},{"date":"2024-12-30","open":3031,"high":3031,"low":2914,"close":2914,"volume":126113,"rsi_14":62.36,"sma_20":3033.5,"sma_60":3396.0,"sma_120":3337.46},{"date":"2025-01-02","open":2919,"high":2943,"low":2905,"close":2929,"volume":88945,"rsi_14":52.48,"sma_20":3034.0,"sma_60":3389.67,"sma_120":3337.29},{"date":"2025-01-03","open":2973,"high":2973,"low":2890,"close":2924,"volume":137098,"rsi_14":48.87,"sma_20":3031.75,"sma_60":3383.33,"sma_120":3337.12},{"date":"2025-01-06","open":2934,"high":2958,"low":2885,"close":2914,"volume":90897,"rsi_14":46.15,"sma_20":3032.0,"sma_60":3377.0,"sma_120":3336.79},{"date":"2025-01-07","open":2934,"high":2934,"low":2895,"close":2914,"volume":52556,"rsi_14":47.62,"sma_20":3034.0,"sma_60":3368.25,"sma_120":3335.96},{"date":"2025-01-08","open":2881,"high":2929,"low":2871,"close":2876,"volume":88043,"rsi_14":43.51,"sma_20":3037.0,"sma_60":3359.92,"sma_120":3335.33},{"date":"2025-01-09","open":2876,"high":2910,"low":2818,"close":2866,"volume":100577,"rsi_14":41.98,"sma_20":3045.5,"sma_60":3350.83,"sma_120":3334.12},{"date":"2025-01-10","open":2866,"high":2919,"low":2852,"close":2890,"volume":60355,"rsi_14":42.42,"sma_20":3045.25,"sma_60":3343.92,"sma_120":3333.04},{"date":"2025-01-13","open":2890,"high":2905,"low":2852,"close":2852,"volume":48888,"rsi_14":41.48,"sma_20":3040.75,"sma_60":3334.42,"sma_120":3331.33},{"date":"2025-01-14","open":2871,"high":2895,"low":2832,"close":2895,"volume":95591,"rsi_14":26.85,"sma_20":3037.25,"sma_60":3326.92,"sma_120":3330.25},{"date":"2025-01-15","open":2871,"high":2914,"low":2871,"close":2910,"volume":42412,"rsi_14":42.11,"sma_20":3035.5,"sma_60":3321.17,"sma_120":3329.0},{"date":"2025-01-16","open":2910,"high":2934,"low":2876,"close":2900,"volume":37927,"rsi_14":43.24,"sma_20":3032.5,"sma_60":3314.83,"sma_120":3328.0},{"date":"2025-01-17","open":2905,"high":2910,"low":2856,"close":2881,"volume":56689,"rsi_14":30.3,"sma_20":3028.0,"sma_60":3309.58,"sma_120":3326.96},{"date":"2025-01-20","open":2881,"high":2953,"low":2871,"close":2919,"volume":56571,"rsi_14":43.08,"sma_20":3024.5,"sma_60":3303.33,"sma_120":3326.58},{"date":"2025-01-21","open":2943,"high":2943,"low":2881,"close":2905,"volume":28027,"rsi_14":48.28,"sma_20":3021.5,"sma_60":3295.83,"sma_120":3326.0},{"date":"2025-01-22","open":2919,"high":2939,"low":2847,"close":2876,"volume":64213,"rsi_14":40.98,"sma_20":3008.0,"sma_60":3287.58,"sma_120":3325.17},{"date":"2025-01-23","open":2890,"high":2910,"low":2852,"close":2890,"volume":58381,"rsi_14":44.44,"sma_20":3004.0,"sma_60":3276.42,"sma_120":3324.46},{"date":"2025-01-24","open":2919,"high":2968,"low":2876,"close":2943,"volume":64419,"rsi_14":54.17,"sma_20":3003.75,"sma_60":3263.58,"sma_120":3323.83},{"date":"2025-01-31","open":2943,"high":2958,"low":2861,"close":2890,"volume":31926,"rsi_14":46.99,"sma_20":2997.75,"sma_60":3247.5,"sma_120":3323.29},{"date":"2025-02-03","open":2900,"high":2968,"low":2789,"close":2885,"volume":121731,"rsi_14":51.32,"sma_20":2993.75,"sma_60":3224.5,"sma_120":3322.62},{"date":"2025-02-04","open":2900,"high":2953,"low":2885,"close":2914,"volume":50293,"rsi_14":56.25,"sma_20":2993.75,"sma_60":3206.33,"sma_120":3321.96},{"date":"2025-02-05","open":2929,"high":2977,"low":2914,"close":2934,"volume":36939,"rsi_14":55.7,"sma_20":2994.0,"sma_60":3190.33,"sma_120":3321.21},{"date":"2025-02-06","open":2934,"high":3045,"low":2924,"close":2992,"volume":115298,"rsi_14":67.47,"sma_20":2997.5,"sma_60":3174.33,"sma_120":3321.17},{"date":"2025-02-07","open":3002,"high":3002,"low":2943,"close":2958,"volume":47412,"rsi_14":58.02,"sma_20":2999.75,"sma_60":3159.75,"sma_120":3322.5},{"date":"2025-02-10","open":2968,"high":3035,"low":2948,"close":3006,"volume":79722,"rsi_14":61.36,"sma_20":3004.5,"sma_60":3146.25,"sma_120":3322.96},{"date":"2025-02-11","open":3026,"high":3065,"low":2973,"close":3065,"volume":101201,"rsi_14":67.35,"sma_20":3014.25,"sma_60":3134.42,"sma_120":3323.46},{"date":"2025-02-12","open":3055,"high":3161,"low":3016,"close":3060,"volume":137337,"rsi_14":69.47,"sma_20":3024.25,"sma_60":3122.58,"sma_120":3323.58},{"date":"2025-02-13","open":3060,"high":3152,"low":3060,"close":3152,"volume":93948,"rsi_14":72.64,"sma_20":3037.75,"sma_60":3114.75,"sma_120":3322.88},{"date":"2025-02-14","open":3127,"high":3152,"low":3084,"close":3098,"volume":89189,"rsi_14":67.54,"sma_20":3050.5,"sma_60":3107.0,"sma_120":3321.54},{"date":"2025-02-17","open":3098,"high":3302,"low":3055,"close":3287,"volume":460832,"rsi_14":78.91,"sma_20":3070.75,"sma_60":3101.25,"sma_120":3321.79},{"date":"2025-02-18","open":3248,"high":3263,"low":3123,"close":3186,"volume":373288,"rsi_14":68.48,"sma_20":3085.0,"sma_60":3092.67,"sma_120":3320.42},{"date":"2025-02-19","open":3190,"high":3268,"low":3118,"close":3157,"volume":388568,"rsi_14":63.75,"sma_20":3098.25,"sma_60":3087.92,"sma_120":3320.04},{"date":"2025-02-20","open":3137,"high":3137,"low":3050,"close":3089,"volume":69645,"rsi_14":62.58,"sma_20":3109.0,"sma_60":3083.08,"sma_120":3318.04},{"date":"2025-02-21","open":3089,"high":3137,"low":3074,"close":3089,"volume":97689,"rsi_14":62.96,"sma_20":3117.75,"sma_60":3078.58,"sma_120":3316.29},{"date":"2025-02-24","open":3094,"high":3132,"low":3060,"close":3118,"volume":112577,"rsi_14":62.96,"sma_20":3128.75,"sma_60":3074.17,"sma_120":3314.17},{"date":"2025-02-25","open":3118,"high":3132,"low":3084,"close":3089,"volume":57170,"rsi_14":59.76,"sma_20":3139.75,"sma_60":3071.75,"sma_120":3311.46},{"date":"2025-02-26","open":3089,"high":3127,"low":3065,"close":3113,"volume":63849,"rsi_14":57.96,"sma_20":3151.25,"sma_60":3071.5,"sma_120":3309.75},{"date":"2025-02-27","open":3098,"high":3127,"low":3060,"close":3079,"volume":63263,"rsi_14":57.96,"sma_20":3158.25,"sma_60":3070.58,"sma_120":3308.0},{"date":"2025-02-28","open":3045,"high":3065,"low":2997,"close":3002,"volume":154058,"rsi_14":49.69,"sma_20":3164.0,"sma_60":3069.0,"sma_120":3305.04},{"date":"2025-03-04","open":2987,"high":3098,"low":2958,"close":3045,"volume":83780,"rsi_14":48.75,"sma_20":3172.25,"sma_60":3068.08,"sma_120":3302.75},{"date":"2025-03-05","open":3021,"high":3065,"low":3021,"close":3055,"volume":18691,"rsi_14":49.69,"sma_20":3179.5,"sma_60":3068.92,"sma_120":3301.21},{"date":"2025-03-06","open":3026,"high":3089,"low":3011,"close":3060,"volume":29499,"rsi_14":43.36,"sma_20":3186.0,"sma_60":3071.33,"sma_120":3300.88},{"date":"2025-03-07","open":3060,"high":3074,"low":2987,"close":3040,"volume":38060,"rsi_14":45.59,"sma_20":3188.5,"sma_60":3072.58,"sma_120":3300.38},{"date":"2025-03-10","open":3026,"high":3050,"low":2987,"close":3040,"volume":47881,"rsi_14":23.71,"sma_20":3192.75,"sma_60":3074.83,"sma_120":3299.67},{"date":"2025-03-11","open":3026,"high":3065,"low":2914,"close":3016,"volume":25287,"rsi_14":28.4,"sma_20":3193.25,"sma_60":3077.25,"sma_120":3299.79},{"date":"2025-03-12","open":3006,"high":3045,"low":2987,"close":3011,"volume":46218,"rsi_14":30.26,"sma_20":3190.5,"sma_60":3080.58,"sma_120":3292.79},{"date":"2025-03-13","open":3031,"high":3035,"low":2968,"close":3021,"volume":65517,"rsi_14":39.06,"sma_20":3188.5,"sma_60":3086.08,"sma_120":3288.29},{"date":"2025-03-14","open":2992,"high":3040,"low":2987,"close":3035,"volume":39599,"rsi_14":41.79,"sma_20":3182.5,"sma_60":3088.5,"sma_120":3284.79},{"date":"2025-03-17","open":3069,"high":3123,"low":3050,"close":3098,"volume":86918,"rsi_14":47.3,"sma_20":3182.5,"sma_60":3091.25,"sma_120":3282.54},{"date":"2025-03-18","open":3118,"high":3118,"low":3026,"close":3040,"volume":37712,"rsi_14":43.75,"sma_20":3169.75,"sma_60":3092.58,"sma_120":3280.62},{"date":"2025-03-19","open":3040,"high":3079,"low":3006,"close":3035,"volume":20290,"rsi_14":39.47,"sma_20":3162.0,"sma_60":3094.17,"sma_120":3277.96},{"date":"2025-03-20","open":3016,"high":3065,"low":2987,"close":3031,"volume":41736,"rsi_14":42.86,"sma_20":3155.5,"sma_60":3095.42,"sma_120":3274.62},{"date":"2025-03-21","open":3006,"high":3026,"low":2973,"close":2973,"volume":33676,"rsi_14":45.45,"sma_20":3149.5,"sma_60":3095.5,"sma_120":3270.88},{"date":"2025-03-24","open":3050,"high":3084,"low":2977,"close":3016,"volume":187002,"rsi_14":45.45,"sma_20":3145.75,"sma_60":3096.0,"sma_120":3267.17},{"date":"2025-03-25","open":3045,"high":3050,"low":3002,"close":3021,"volume":69435,"rsi_14":44.62,"sma_20":3140.75,"sma_60":3097.0,"sma_120":3264.38},{"date":"2025-03-26","open":2987,"high":3016,"low":2968,"close":3016,"volume":26182,"rsi_14":43.08,"sma_20":3137.0,"sma_60":3094.92,"sma_120":3260.79},{"date":"2025-03-27","open":2992,"high":3016,"low":2953,"close":2958,"volume":45160,"rsi_14":38.36,"sma_20":3129.0,"sma_60":3094.75,"sma_120":3257.58},{"date":"2025-03-28","open":2948,"high":2958,"low":2871,"close":2924,"volume":31908,"rsi_14":35.0,"sma_20":3121.0,"sma_60":3094.33,"sma_120":3253.67},{"date":"2025-03-31","open":2900,"high":2924,"low":2793,"close":2924,"volume":122325,"rsi_14":37.33,"sma_20":3117.0,"sma_60":3092.92,"sma_120":3249.62},{"date":"2025-04-01","open":2924,"high":2977,"low":2876,"close":2963,"volume":72563,"rsi_14":43.9,"sma_20":3112.75,"sma_60":3092.92,"sma_120":3246.96},{"date":"2025-04-02","open":2963,"high":2982,"low":2876,"close":2876,"volume":39862,"rsi_14":34.69,"sma_20":3103.5,"sma_60":3092.25,"sma_120":3244.12},{"date":"2025-04-03","open":2876,"high":2890,"low":2803,"close":2881,"volume":57714,"rsi_14":33.33,"sma_20":3094.25,"sma_60":3091.42,"sma_120":3240.54},{"date":"2025-04-04","open":2861,"high":2953,"low":2813,"close":2885,"volume":60123,"rsi_14":23.81,"sma_20":3086.25,"sma_60":3090.75,"sma_120":3237.04},{"date":"2025-04-07","open":2856,"high":2924,"low":2760,"close":2793,"volume":116839,"rsi_14":21.98,"sma_20":3073.5,"sma_60":3088.67,"sma_120":3232.83},{"date":"2025-04-08","open":2793,"high":2905,"low":2793,"close":2822,"volume":57172,"rsi_14":27.08,"sma_20":3063.5,"sma_60":3087.08,"sma_120":3227.67},{"date":"2025-04-09","open":2798,"high":2822,"low":2750,"close":2798,"volume":44290,"rsi_14":26.0,"sma_20":3052.5,"sma_60":3085.75,"sma_120":3222.83},{"date":"2025-04-10","open":2827,"high":2934,"low":2827,"close":2900,"volume":47089,"rsi_14":43.12,"sma_20":3046.25,"sma_60":3086.33,"sma_120":3218.58},{"date":"2025-04-11","open":2900,"high":2914,"low":2827,"close":2895,"volume":44527,"rsi_14":37.62,"sma_20":3039.0,"sma_60":3086.42,"sma_120":3215.17},{"date":"2025-04-14","open":2953,"high":2968,"low":2905,"close":2924,"volume":73613,"rsi_14":40.57,"sma_20":3030.0,"sma_60":3087.67,"sma_120":3211.04},{"date":"2025-04-15","open":2924,"high":2943,"low":2881,"close":2914,"volume":13886,"rsi_14":40.19,"sma_20":3023.5,"sma_60":3088.0,"sma_120":3207.46},{"date":"2025-04-16","open":2914,"high":2914,"low":2871,"close":2895,"volume":26692,"rsi_14":43.43,"sma_20":3016.25,"sma_60":3087.75,"sma_120":3204.46},{"date":"2025-04-17","open":2895,"high":2948,"low":2876,"close":2948,"volume":41636,"rsi_14":52.43,"sma_20":3012.0,"sma_60":3088.58,"sma_120":3201.71},{"date":"2025-04-18","open":2948,"high":2948,"low":2890,"close":2943,"volume":28520,"rsi_14":51.92,"sma_20":3010.5,"sma_60":3089.67,"sma_120":3199.62},{"date":"2025-04-21","open":2943,"high":2968,"low":2852,"close":2924,"volume":105752,"rsi_14":46.0,"sma_20":3005.75,"sma_60":3089.75,"sma_120":3196.54},{"date":"2025-04-22","open":2905,"high":2943,"low":2876,"close":2943,"volume":55344,"rsi_14":58.14,"sma_20":3001.75,"sma_60":3090.42,"sma_120":3193.12},{"date":"2025-04-23","open":2943,"high":2963,"low":2881,"close":2885,"volume":66856,"rsi_14":50.52,"sma_20":2995.0,"sma_60":3090.58,"sma_120":3189.08},{"date":"2025-04-24","open":2900,"high":2929,"low":2885,"close":2929,"volume":61042,"rsi_14":54.29,"sma_20":2993.5,"sma_60":3091.25,"sma_120":3183.83},{"date":"2025-04-25","open":2939,"high":2992,"low":2900,"close":2953,"volume":44640,"rsi_14":68.13,"sma_20":2995.0,"sma_60":3091.42,"sma_120":3177.5},{"date":"2025-04-28","open":2953,"high":2953,"low":2885,"close":2885,"volume":66678,"rsi_14":56.57,"sma_20":2993.0,"sma_60":3091.33,"sma_120":3169.42},{"date":"2025-04-29","open":2895,"high":2900,"low":2852,"close":2861,"volume":125048,"rsi_14":56.57,"sma_20":2987.75,"sma_60":3090.92,"sma_120":3157.71},{"date":"2025-04-30","open":2856,"high":2895,"low":2847,"close":2890,"volume":54883,"rsi_14":48.81,"sma_20":2988.5,"sma_60":3090.5,"sma_120":3148.42},{"date":"2025-05-02","open":2890,"high":2929,"low":2856,"close":2905,"volume":44361,"rsi_14":51.16,"sma_20":2989.75,"sma_60":3090.0,"sma_120":3140.17},{"date":"2025-05-07","open":2910,"high":2963,"low":2876,"close":2900,"volume":54048,"rsi_14":46.91,"sma_20":2990.5,"sma_60":3088.42,"sma_120":3131.38},{"date":"2025-05-08","open":2876,"high":2910,"low":2861,"close":2871,"volume":89049,"rsi_14":44.71,"sma_20":2994.5,"sma_60":3086.92,"sma_120":3123.33},{"date":"2025-05-09","open":2876,"high":2885,"low":2852,"close":2876,"volume":47362,"rsi_14":47.56,"sma_20":2997.25,"sma_60":3084.67,"sma_120":3115.46},{"date":"2025-05-12","open":2876,"high":2924,"low":2856,"close":2881,"volume":130106,"rsi_14":40.28,"sma_20":3001.5,"sma_60":3081.5,"sma_120":3107.96},{"date":"2025-05-13","open":2881,"high":2905,"low":2856,"close":2890,"volume":91303,"rsi_14":42.47,"sma_20":3001.0,"sma_60":3078.58,"sma_120":3100.58},{"date":"2025-05-14","open":2905,"high":2914,"low":2847,"close":2895,"volume":127017,"rsi_14":45.71,"sma_20":3001.0,"sma_60":3074.17,"sma_120":3094.46},{"date":"2025-05-15","open":2890,"high":2890,"low":2847,"close":2847,"volume":94895,"rsi_14":36.84,"sma_20":2997.0,"sma_60":3069.83,"sma_120":3088.42},{"date":"2025-05-16","open":2852,"high":2871,"low":2808,"close":2832,"volume":86718,"rsi_14":41.79,"sma_20":2992.75,"sma_60":3062.0,"sma_120":3081.62},{"date":"2025-05-19","open":2818,"high":2847,"low":2774,"close":2793,"volume":98818,"rsi_14":28.79,"sma_20":2987.5,"sma_60":3055.25,"sma_120":3073.96},{"date":"2025-05-20","open":2784,"high":2832,"low":2755,"close":2798,"volume":159095,"rsi_14":24.19,"sma_20":2979.75,"sma_60":3049.08,"sma_120":3068.5},{"date":"2025-05-21","open":2803,"high":2856,"low":2803,"close":2822,"volume":23045,"rsi_14":37.74,"sma_20":2973.5,"sma_60":3044.5,"sma_120":3063.79},{"date":"2025-05-22","open":2822,"high":2852,"low":2789,"close":2842,"volume":67506,"rsi_14":46.15,"sma_20":2969.25,"sma_60":3040.25,"sma_120":3059.42},{"date":"2025-05-23","open":2837,"high":2837,"low":2793,"close":2837,"volume":41527,"rsi_14":38.3,"sma_20":2963.75,"sma_60":3035.42,"sma_120":3054.79},{"date":"2025-05-26","open":2822,"high":2847,"low":2798,"close":2822,"volume":39394,"rsi_14":31.91,"sma_20":2960.5,"sma_60":3030.83,"sma_120":3051.29},{"date":"2025-05-27","open":2822,"high":2832,"low":2789,"close":2827,"volume":70058,"rsi_14":34.04,"sma_20":2955.25,"sma_60":3025.92,"sma_120":3048.71},{"date":"2025-05-28","open":2827,"high":2837,"low":2779,"close":2798,"volume":80495,"rsi_14":34.04,"sma_20":2947.25,"sma_60":3021.08,"sma_120":3045.83},{"date":"2025-05-29","open":2798,"high":2842,"low":2798,"close":2837,"volume":55760,"rsi_14":42.59,"sma_20":2944.75,"sma_60":3018.25,"sma_120":3043.62},{"date":"2025-05-30","open":2837,"high":2861,"low":2808,"close":2856,"volume":51460,"rsi_14":45.61,"sma_20":2944.5,"sma_60":3015.0,"sma_120":3041.54},{"date":"2025-06-02","open":2842,"high":2852,"low":2813,"close":2832,"volume":34517,"rsi_14":40.0,"sma_20":2941.5,"sma_60":3011.17,"sma_120":3040.04},{"date":"2025-06-04","open":2808,"high":2866,"low":2808,"close":2847,"volume":38063,"rsi_14":41.94,"sma_20":2938.5,"sma_60":3007.5,"sma_120":3039.42},{"date":"2025-06-05","open":2847,"high":2900,"low":2847,"close":2866,"volume":38892,"rsi_14":53.57,"sma_20":2936.75,"sma_60":3004.5,"sma_120":3038.54},{"date":"2025-06-09","open":2866,"high":2910,"low":2837,"close":2861,"volume":58318,"rsi_14":55.56,"sma_20":2936.25,"sma_60":3001.42,"sma_120":3038.12},{"date":"2025-06-10","open":2871,"high":2885,"low":2837,"close":2871,"volume":89833,"rsi_14":66.67,"sma_20":2936.0,"sma_60":2998.92,"sma_120":3038.08},{"date":"2025-06-11","open":2871,"high":2890,"low":2847,"close":2871,"volume":83009,"rsi_14":65.96,"sma_20":2935.5,"sma_60":2996.5,"sma_120":3038.54},{"date":"2025-06-12","open":2871,"high":2905,"low":2842,"close":2885,"volume":68694,"rsi_14":64.44,"sma_20":2935.25,"sma_60":2994.17,"sma_120":3040.12},{"date":"2025-06-13","open":2871,"high":2885,"low":2827,"close":2871,"volume":82093,"rsi_14":56.82,"sma_20":2934.0,"sma_60":2991.33,"sma_120":3039.92},{"date":"2025-06-16","open":2871,"high":2871,"low":2818,"close":2861,"volume":117301,"rsi_14":55.56,"sma_20":2934.75,"sma_60":2987.25,"sma_120":3039.25},{"date":"2025-06-17","open":2842,"high":2856,"low":2803,"close":2808,"volume":82240,"rsi_14":47.17,"sma_20":2933.5,"sma_60":2983.25,"sma_120":3037.92},{"date":"2025-06-18","open":2813,"high":2837,"low":2779,"close":2793,"volume":102351,"rsi_14":43.64,"sma_20":2933.5,"sma_60":2979.08,"sma_120":3036.62},{"date":"2025-06-19","open":2798,"high":2813,"low":2779,"close":2798,"volume":41083,"rsi_14":50.0,"sma_20":2933.5,"sma_60":2975.08,"sma_120":3035.25},{"date":"2025-06-20","open":2798,"high":2813,"low":2764,"close":2803,"volume":52748,"rsi_14":41.86,"sma_20":2932.5,"sma_60":2972.17,"sma_120":3033.83},{"date":"2025-06-23","open":2798,"high":2798,"low":2721,"close":2745,"volume":104814,"rsi_14":27.45,"sma_20":2927.5,"sma_60":2967.5,"sma_120":3031.75},{"date":"2025-06-24","open":2735,"high":2793,"low":2735,"close":2789,"volume":70597,"rsi_14":41.82,"sma_20":2925.0,"sma_60":2963.5,"sma_120":3030.25},{"date":"2025-06-25","open":2793,"high":2827,"low":2789,"close":2813,"volume":62034,"rsi_14":43.86,"sma_20":2924.5,"sma_60":2960.0,"sma_120":3027.46},{"date":"2025-06-26","open":2813,"high":2827,"low":2745,"close":2784,"volume":64765,"rsi_14":35.59,"sma_20":2922.25,"sma_60":2957.0,"sma_120":3025.88},{"date":"2025-06-27","open":2779,"high":2813,"low":2750,"close":2774,"volume":76354,"rsi_14":35.0,"sma_20":2921.0,"sma_60":2954.42,"sma_120":3024.38},{"date":"2025-06-30","open":2789,"high":2798,"low":2750,"close":2789,"volume":68865,"rsi_14":36.07,"sma_20":2918.5,"sma_60":2952.08,"sma_120":3022.5},{"date":"2025-07-01","open":2784,"high":2813,"low":2760,"close":2779,"volume":47207,"rsi_14":34.92,"sma_20":2914.5,"sma_60":2948.92,"sma_120":3020.92},{"date":"2025-07-02","open":2808,"high":2808,"low":2721,"close":2779,"volume":57210,"rsi_14":31.67,"sma_20":2911.75,"sma_60":2947.25,"sma_120":3019.75},{"date":"2025-07-03","open":2769,"high":2856,"low":2769,"close":2842,"volume":148417,"rsi_14":45.71,"sma_20":2911.5,"sma_60":2946.58,"sma_120":3019.0},{"date":"2025-07-04","open":2842,"high":2871,"low":2793,"close":2827,"volume":37116,"rsi_14":45.07,"sma_20":2909.5,"sma_60":2945.58,"sma_120":3018.17},{"date":"2025-07-07","open":2827,"high":2827,"low":2774,"close":2813,"volume":40010,"rsi_14":50.79,"sma_20":2907.0,"sma_60":2945.92,"sma_120":3017.29},{"date":"2025-07-08","open":2813,"high":2856,"low":2779,"close":2837,"volume":60099,"rsi_14":56.92,"sma_20":2905.25,"sma_60":2946.17,"sma_120":3016.62},{"date":"2025-07-09","open":2837,"high":2852,"low":2808,"close":2837,"volume":28677,"rsi_14":56.25,"sma_20":2903.5,"sma_60":2946.83,"sma_120":3016.29},{"date":"2025-07-10","open":2837,"high":2866,"low":2822,"close":2856,"volume":51533,"rsi_14":58.21,"sma_20":2902.0,"sma_60":2946.08,"sma_120":3016.21},{"date":"2025-07-11","open":2871,"high":2885,"low":2832,"close":2852,"volume":5200,"rsi_14":69.64,"sma_20":2901.0,"sma_60":2945.33,"sma_120":3015.88},{"date":"2025-07-14","open":2852,"high":2856,"low":2808,"close":2837,"volume":26016,"rsi_14":60.0,"sma_20":2899.75,"sma_60":2943.83,"sma_120":3015.75},{"date":"2025-07-15","open":2832,"high":2852,"low":2808,"close":2837,"volume":39941,"rsi_14":55.56,"sma_20":2901.25,"sma_60":2942.5,"sma_120":3015.25},{"date":"2025-07-16","open":2852,"high":2856,"low":2808,"close":2837,"volume":26907,"rsi_14":64.1,"sma_20":2903.5,"sma_60":2941.5,"sma_120":3014.62},{"date":"2025-07-17","open":2852,"high":2866,"low":2808,"close":2827,"volume":21327,"rsi_14":64.1,"sma_20":2905.0,"sma_60":2939.42,"sma_120":3014.0},{"date":"2025-07-18","open":2856,"high":2856,"low":2808,"close":2827,"volume":60221,"rsi_14":61.11,"sma_20":2906.25,"sma_60":2937.42,"sma_120":3013.54},{"date":"2025-07-21","open":2813,"high":2856,"low":2803,"close":2847,"volume":62848,"rsi_14":68.42,"sma_20":2911.5,"sma_60":2936.08,"sma_120":3012.92},{"date":"2025-07-22","open":2856,"high":2856,"low":2793,"close":2818,"volume":58644,"rsi_14":59.09,"sma_20":2913.0,"sma_60":2933.92,"sma_120":3012.17},{"date":"2025-07-23","open":2818,"high":2818,"low":2784,"close":2818,"volume":32355,"rsi_14":41.94,"sma_20":2913.25,"sma_60":2932.75,"sma_120":3011.67},{"date":"2025-07-24","open":2808,"high":2837,"low":2784,"close":2822,"volume":23371,"rsi_14":48.28,"sma_20":2915.25,"sma_60":2930.92,"sma_120":3011.08},{"date":"2025-07-25","open":2822,"high":2822,"low":2789,"close":2813,"volume":34157,"rsi_14":50.0,"sma_20":2917.25,"sma_60":2928.5,"sma_120":3009.96},{"date":"2025-07-28","open":2813,"high":2822,"low":2779,"close":2798,"volume":36882,"rsi_14":34.62,"sma_20":2917.75,"sma_60":2927.0,"sma_120":3009.17},{"date":"2025-07-29","open":2818,"high":2818,"low":2779,"close":2813,"volume":18237,"rsi_14":41.38,"sma_20":2919.5,"sma_60":2926.17,"sma_120":3008.54},{"date":"2025-07-30","open":2813,"high":2876,"low":2798,"close":2852,"volume":129025,"rsi_14":48.48,"sma_20":2923.25,"sma_60":2925.5,"sma_120":3008.0},{"date":"2025-07-31","open":2876,"high":2885,"low":2822,"close":2847,"volume":49085,"rsi_14":48.48,"sma_20":2923.5,"sma_60":2924.5,"sma_120":3007.25},{"date":"2025-08-01","open":2847,"high":2861,"low":2789,"close":2827,"volume":38182,"rsi_14":47.06,"sma_20":2923.5,"sma_60":2923.25,"sma_120":3005.83},{"date":"2025-08-04","open":2827,"high":2852,"low":2793,"close":2827,"volume":28134,"rsi_14":47.06,"sma_20":2924.25,"sma_60":2922.5,"sma_120":3004.71},{"date":"2025-08-05","open":2803,"high":2861,"low":2803,"close":2852,"volume":82065,"rsi_14":53.85,"sma_20":2925.0,"sma_60":2922.08,"sma_120":3003.38},{"date":"2025-08-06","open":2852,"high":2876,"low":2837,"close":2856,"volume":16607,"rsi_14":57.89,"sma_20":2926.0,"sma_60":2921.67,"sma_120":3001.58},{"date":"2025-08-07","open":2861,"high":2900,"low":2852,"close":2871,"volume":135081,"rsi_14":60.98,"sma_20":2926.75,"sma_60":2921.33,"sma_120":2999.96},{"date":"2025-08-08","open":2871,"high":2876,"low":2852,"close":2871,"volume":16105,"rsi_14":56.76,"sma_20":2927.75,"sma_60":2920.92,"sma_120":2997.54},{"date":"2025-08-11","open":2871,"high":2881,"low":2827,"close":2837,"volume":34150,"rsi_14":55.26,"sma_20":2927.75,"sma_60":2920.75,"sma_120":2995.29},{"date":"2025-08-12","open":2847,"high":2871,"low":2813,"close":2837,"volume":46525,"rsi_14":55.26,"sma_20":2927.75,"sma_60":2920.83,"sma_120":2991.42},{"date":"2025-08-13","open":2837,"high":2939,"low":2822,"close":2905,"volume":153306,"rsi_14":66.67,"sma_20":2931.25,"sma_60":2922.75,"sma_120":2989.0},{"date":"2025-08-14","open":2905,"high":2987,"low":2876,"close":2910,"volume":136039,"rsi_14":70.0,"sma_20":2935.5,"sma_60":2924.67,"sma_120":2986.88},{"date":"2025-08-18","open":2914,"high":2934,"low":2885,"close":2934,"volume":124366,"rsi_14":76.92,"sma_20":2941.0,"sma_60":2926.58,"sma_120":2985.54},{"date":"2025-08-19","open":2929,"high":2939,"low":2881,"close":2905,"volume":54339,"rsi_14":67.27,"sma_20":2944.0,"sma_60":2927.67,"sma_120":2983.96},{"date":"2025-08-20","open":2934,"high":2943,"low":2856,"close":2929,"volume":42350,"rsi_14":65.38,"sma_20":2949.75,"sma_60":2929.25,"sma_120":2982.33},{"date":"2025-08-21","open":2934,"high":2984,"low":2924,"close":2963,"volume":84752,"rsi_14":70.69,"sma_20":2957.25,"sma_60":2931.67,"sma_120":2981.25},{"date":"2025-08-22","open":2963,"high":3031,"low":2958,"close":3026,"volume":89804,"rsi_14":80.6,"sma_20":2967.75,"sma_60":2935.08,"sma_120":2980.5},{"date":"2025-08-25","open":3040,"high":3045,"low":2987,"close":3031,"volume":80896,"rsi_14":80.88,"sma_20":2979.0,"sma_60":2939.08,"sma_120":2980.08},{"date":"2025-08-26","open":3021,"high":3026,"low":2943,"close":2992,"volume":32542,"rsi_14":70.42,"sma_20":2989.0,"sma_60":2941.75,"sma_120":2980.0},{"date":"2025-08-27","open":2973,"high":3031,"low":2943,"close":2997,"volume":43403,"rsi_14":70.42,"sma_20":2998.5,"sma_60":2944.17,"sma_120":2979.58},{"date":"2025-08-28","open":2997,"high":3021,"low":2943,"close":2977,"volume":28340,"rsi_14":65.28,"sma_20":3005.0,"sma_60":2946.67,"sma_120":2978.92},{"date":"2025-08-29","open":2977,"high":2977,"low":2924,"close":2924,"volume":48364,"rsi_14":56.63,"sma_20":3009.0,"sma_60":2948.0,"sma_120":2977.75},{"date":"2025-09-01","open":2924,"high":2987,"low":2919,"close":2948,"volume":27939,"rsi_14":64.2,"sma_20":3015.25,"sma_60":2949.42,"sma_120":2976.96},{"date":"2025-09-02","open":2948,"high":2953,"low":2914,"close":2943,"volume":27789,"rsi_14":63.41,"sma_20":3021.25,"sma_60":2950.83,"sma_120":2976.12},{"date":"2025-09-03","open":2973,"high":2973,"low":2910,"close":2943,"volume":14948,"rsi_14":55.88,"sma_20":3026.0,"sma_60":2952.08,"sma_120":2975.5},{"date":"2025-09-04","open":2943,"high":2948,"low":2924,"close":2939,"volume":14736,"rsi_14":54.41,"sma_20":3030.25,"sma_60":2953.25,"sma_120":2974.88},{"date":"2025-09-05","open":2948,"high":3011,"low":2895,"close":3011,"volume":75338,"rsi_14":60.26,"sma_20":3037.5,"sma_60":2955.42,"sma_120":2974.79},{"date":"2025-09-08","open":3026,"high":3060,"low":2963,"close":3006,"volume":61182,"rsi_14":64.38,"sma_20":3044.5,"sma_60":2957.75,"sma_120":2974.54},{"date":"2025-09-09","open":3050,"high":3074,"low":2973,"close":3050,"volume":115613,"rsi_14":66.23,"sma_20":3055.5,"sma_60":2961.0,"sma_120":2974.12},{"date":"2025-09-10","open":3050,"high":3089,"low":3031,"close":3050,"volume":47342,"rsi_14":62.86,"sma_20":3066.5,"sma_60":2965.17,"sma_120":2974.21},{"date":"2025-09-11","open":3050,"high":3074,"low":3011,"close":3021,"volume":67874,"rsi_14":49.21,"sma_20":3072.5,"sma_60":2969.08,"sma_120":2974.08},{"date":"2025-09-12","open":3035,"high":3069,"low":3035,"close":3060,"volume":69931,"rsi_14":54.29,"sma_20":3080.25,"sma_60":2973.58,"sma_120":2974.33},{"date":"2025-09-15","open":3060,"high":3084,"low":3045,"close":3074,"volume":80963,"rsi_14":63.08,"sma_20":3087.5,"sma_60":2978.25,"sma_120":2975.21},{"date":"2025-09-16","open":3074,"high":3074,"low":3045,"close":3050,"volume":37908,"rsi_14":57.97,"sma_20":3095.0,"sma_60":2983.5,"sma_120":2975.5},{"date":"2025-09-17","open":3065,"high":3065,"low":3031,"close":3040,"volume":21677,"rsi_14":59.7,"sma_20":3100.75,"sma_60":2987.83,"sma_120":2975.67},{"date":"2025-09-18","open":3012,"high":3060,"low":3007,"close":3050,"volume":50810,"rsi_14":75.0,"sma_20":3106.75,"sma_60":2992.42,"sma_120":2976.21},{"date":"2025-09-19","open":3180,"high":3200,"low":3145,"close":3165,"volume":29946,"rsi_14":69.35,"sma_20":3108.75,"sma_60":2997.25,"sma_120":2977.12},{"date":"2025-09-22","open":3065,"high":3094,"low":3021,"close":3074,"volume":66823,"rsi_14":71.43,"sma_20":3111.0,"sma_60":3002.42,"sma_120":2978.42},{"date":"2025-09-23","open":3074,"high":3074,"low":3016,"close":3050,"volume":54704,"rsi_14":66.18,"sma_20":3114.0,"sma_60":3006.92,"sma_120":2979.5},{"date":"2025-09-24","open":3050,"high":3060,"low":2934,"close":3035,"volume":72232,"rsi_14":64.29,"sma_20":3116.0,"sma_60":3011.33,"sma_120":2980.12},{"date":"2025-09-25","open":3035,"high":3035,"low":2963,"close":3002,"volume":26834,"rsi_14":48.39,"sma_20":3117.25,"sma_60":3015.17,"sma_120":2981.21},{"date":"2025-09-26","open":3002,"high":3031,"low":2963,"close":3021,"volume":34066,"rsi_14":52.31,"sma_20":3122.25,"sma_60":3018.25,"sma_120":2982.42},{"date":"2025-09-29","open":3021,"high":3050,"low":3021,"close":3045,"volume":22639,"rsi_14":49.18,"sma_20":3127.25,"sma_60":3022.0,"sma_120":2983.79},{"date":"2025-09-30","open":3055,"high":3055,"low":2992,"close":2992,"volume":25756,"rsi_14":41.67,"sma_20":3129.75,"sma_60":3025.08,"sma_120":2985.5},{"date":"2025-10-01","open":3002,"high":3084,"low":2973,"close":3074,"volume":73646,"rsi_14":56.63,"sma_20":3136.5,"sma_60":3029.17,"sma_120":2987.67},{"date":"2025-10-02","open":3079,"high":3079,"low":3040,"close":3065,"volume":35558,"rsi_14":51.32,"sma_20":3143.25,"sma_60":3033.17,"sma_120":2990.0},{"date":"2025-10-10","open":3084,"high":3089,"low":2977,"close":3069,"volume":52496,"rsi_14":49.32,"sma_20":3146.25,"sma_60":3036.83,"sma_120":2991.46},{"date":"2025-10-13","open":3055,"high":3065,"low":2997,"close":3026,"volume":17790,"rsi_14":46.75,"sma_20":3147.25,"sma_60":3039.83,"sma_120":2992.58},{"date":"2025-10-14","open":2992,"high":3060,"low":2977,"close":3002,"volume":39400,"rsi_14":45.0,"sma_20":3144.75,"sma_60":3042.67,"sma_120":2993.25},{"date":"2025-10-15","open":3002,"high":3011,"low":2939,"close":3002,"volume":50310,"rsi_14":38.89,"sma_20":3142.25,"sma_60":3045.5,"sma_120":2994.0},{"date":"2025-10-16","open":2997,"high":2997,"low":2934,"close":2958,"volume":62087,"rsi_14":35.9,"sma_20":3139.0,"sma_60":3047.58,"sma_120":2994.54},{"date":"2025-10-17","open":2958,"high":2973,"low":2914,"close":2958,"volume":48746,"rsi_14":34.21,"sma_20":3133.75,"sma_60":3049.83,"sma_120":2994.62},{"date":"2025-10-20","open":2958,"high":2977,"low":2852,"close":2924,"volume":62034,"rsi_14":33.33,"sma_20":3126.0,"sma_60":3051.5,"sma_120":2994.46},{"date":"2025-10-21","open":2929,"high":2934,"low":2856,"close":2856,"volume":49906,"rsi_14":29.21,"sma_20":3116.0,"sma_60":3051.67,"sma_120":2993.88},{"date":"2025-10-22","open":2856,"high":2885,"low":2808,"close":2852,"volume":33147,"rsi_14":31.33,"sma_20":3106.25,"sma_60":3052.25,"sma_120":2993.08},{"date":"2025-10-23","open":2808,"high":2939,"low":2808,"close":2910,"volume":29405,"rsi_14":37.36,"sma_20":3097.5,"sma_60":3053.83,"sma_120":2993.29},{"date":"2025-10-24","open":2924,"high":2924,"low":2905,"close":2914,"volume":17598,"rsi_14":34.48,"sma_20":3089.75,"sma_60":3055.42,"sma_120":2993.17},{"date":"2025-10-27","open":2914,"high":2948,"low":2866,"close":2924,"volume":26174,"rsi_14":41.03,"sma_20":3082.0,"sma_60":3057.33,"sma_120":2992.92},{"date":"2025-10-28","open":2934,"high":2953,"low":2890,"close":2939,"volume":15005,"rsi_14":28.12,"sma_20":3076.25,"sma_60":3059.75,"sma_120":2993.38},{"date":"2025-10-29","open":2958,"high":2958,"low":2890,"close":2943,"volume":32416,"rsi_14":29.69,"sma_20":3071.5,"sma_60":3062.0,"sma_120":2994.08},{"date":"2025-10-30","open":2919,"high":2948,"low":2900,"close":2948,"volume":47439,"rsi_14":30.77,"sma_20":3068.75,"sma_60":3063.67,"sma_120":2994.58},{"date":"2025-10-31","open":2948,"high":2977,"low":2881,"close":2963,"volume":62272,"rsi_14":38.98,"sma_20":3065.75,"sma_60":3065.67,"sma_120":2995.08},{"date":"2025-11-03","open":2963,"high":2992,"low":2885,"close":2914,"volume":77095,"rsi_14":35.94,"sma_20":3059.0,"sma_60":3067.17,"sma_120":2995.21},{"date":"2025-11-04","open":2890,"high":3195,"low":2876,"close":2919,"volume":1062657,"rsi_14":36.92,"sma_20":3055.25,"sma_60":3068.75,"sma_120":2995.62},{"date":"2025-11-05","open":2919,"high":2948,"low":2861,"close":2929,"volume":105519,"rsi_14":44.83,"sma_20":3047.75,"sma_60":3070.08,"sma_120":2996.08},{"date":"2025-11-06","open":2929,"high":2939,"low":2856,"close":2885,"volume":188433,"rsi_14":38.81,"sma_20":3038.25,"sma_60":3070.58,"sma_120":2996.12},{"date":"2025-11-07","open":2861,"high":3050,"low":2842,"close":2929,"volume":92620,"rsi_14":50.72,"sma_20":3031.0,"sma_60":3071.58,"sma_120":2996.46},{"date":"2025-11-10","open":2929,"high":2982,"low":2919,"close":2968,"volume":41216,"rsi_14":68.25,"sma_20":3028.0,"sma_60":3073.25,"sma_120":2997.08},{"date":"2025-11-11","open":2982,"high":3016,"low":2963,"close":2963,"volume":75979,"rsi_14":68.25,"sma_20":3026.0,"sma_60":3075.42,"sma_120":2998.08},{"date":"2025-11-12","open":2963,"high":3045,"low":2963,"close":3040,"volume":73387,"rsi_14":70.15,"sma_20":3028.0,"sma_60":3078.92,"sma_120":2999.88},{"date":"2025-11-13","open":3031,"high":3142,"low":3026,"close":3084,"volume":205777,"rsi_14":73.33,"sma_20":3034.5,"sma_60":3082.0,"sma_120":3002.38},{"date":"2025-11-14","open":3079,"high":3084,"low":2977,"close":2992,"volume":99514,"rsi_14":57.61,"sma_20":3036.25,"sma_60":3083.42,"sma_120":3004.04},{"date":"2025-11-17","open":2992,"high":3069,"low":2948,"close":3006,"volume":75955,"rsi_14":57.61,"sma_20":3040.5,"sma_60":3084.67,"sma_120":3005.62},{"date":"2025-11-18","open":3006,"high":3147,"low":2958,"close":3026,"volume":179084,"rsi_14":58.95,"sma_20":3049.25,"sma_60":3086.75,"sma_120":3007.21},{"date":"2025-11-19","open":3035,"high":3292,"low":3035,"close":3234,"volume":810984,"rsi_14":71.53,"sma_20":3069.0,"sma_60":3092.0,"sma_120":3010.62},{"date":"2025-11-20","open":3224,"high":3253,"low":3152,"close":3161,"volume":204343,"rsi_14":63.76,"sma_20":3082.0,"sma_60":3095.42,"sma_120":3013.54},{"date":"2025-11-21","open":3137,"high":3161,"low":3069,"close":3113,"volume":72505,"rsi_14":63.76,"sma_20":3092.25,"sma_60":3096.92,"sma_120":3016.0},{"date":"2025-11-24","open":3108,"high":3118,"low":3035,"close":3050,"volume":71772,"rsi_14":58.39,"sma_20":3098.75,"sma_60":3097.25,"sma_120":3018.17},{"date":"2025-11-25","open":3050,"high":3089,"low":3031,"close":3045,"volume":29723,"rsi_14":57.5,"sma_20":3104.25,"sma_60":3098.17,"sma_120":3019.96},{"date":"2025-11-26","open":3045,"high":3123,"low":3040,"close":3108,"volume":39801,"rsi_14":64.02,"sma_20":3112.75,"sma_60":3100.08,"sma_120":3022.12},{"date":"2025-11-27","open":3113,"high":3118,"low":3016,"close":3074,"volume":42079,"rsi_14":59.26,"sma_20":3119.25,"sma_60":3101.75,"sma_120":3024.21},{"date":"2025-11-28","open":3079,"high":3132,"low":3045,"close":3089,"volume":26905,"rsi_14":57.96,"sma_20":3125.75,"sma_60":3104.58,"sma_120":3026.29},{"date":"2025-12-01","open":3089,"high":3094,"low":3045,"close":3060,"volume":28474,"rsi_14":56.17,"sma_20":3133.25,"sma_60":3106.5,"sma_120":3027.96},{"date":"2025-12-02","open":3060,"high":3123,"low":3026,"close":3113,"volume":32666,"rsi_14":54.78,"sma_20":3143.25,"sma_60":3109.42,"sma_120":3030.12},{"date":"2025-12-03","open":3113,"high":3118,"low":3040,"close":3079,"volume":81652,"rsi_14":49.68,"sma_20":3151.0,"sma_60":3111.75,"sma_120":3031.92},{"date":"2025-12-04","open":3079,"high":3084,"low":2997,"close":3031,"volume":131477,"rsi_14":52.74,"sma_20":3158.5,"sma_60":3113.33,"sma_120":3033.29},{"date":"2025-12-05","open":3045,"high":3045,"low":2987,"close":3021,"volume":30037,"rsi_14":51.03,"sma_20":3163.25,"sma_60":3113.5,"sma_120":3034.46},{"date":"2025-12-08","open":3021,"high":3045,"low":3002,"close":3021,"volume":33322,"rsi_14":49.65,"sma_20":3166.0,"sma_60":3113.75,"sma_120":3035.75},{"date":"2025-12-09","open":3050,"high":3050,"low":2997,"close":3016,"volume":73957,"rsi_14":27.27,"sma_20":3168.75,"sma_60":3113.17,"sma_120":3037.08},{"date":"2025-12-10","open":3031,"high":3045,"low":3006,"close":3026,"volume":28452,"rsi_14":33.72,"sma_20":3168.0,"sma_60":3112.75,"sma_120":3038.96},{"date":"2025-12-11","open":3026,"high":3045,"low":3021,"close":3035,"volume":35489,"rsi_14":39.74,"sma_20":3165.5,"sma_60":3113.0,"sma_120":3041.04},{"date":"2025-12-12","open":3055,"high":3055,"low":3011,"close":3040,"volume":57271,"rsi_14":48.48,"sma_20":3168.0,"sma_60":3112.67,"sma_120":3043.12},{"date":"2025-12-15","open":3069,"high":3069,"low":3006,"close":3040,"volume":30856,"rsi_14":49.23,"sma_20":3169.75,"sma_60":3112.08,"sma_120":3045.17},{"date":"2025-12-16","open":3040,"high":3069,"low":3006,"close":3026,"volume":33990,"rsi_14":34.55,"sma_20":3169.75,"sma_60":3111.67,"sma_120":3047.58},{"date":"2025-12-17","open":3040,"high":3055,"low":3026,"close":3050,"volume":19757,"rsi_14":45.28,"sma_20":3160.25,"sma_60":3111.83,"sma_120":3049.83},{"date":"2025-12-18","open":3050,"high":3069,"low":3026,"close":3035,"volume":36439,"rsi_14":39.62,"sma_20":3153.75,"sma_60":3111.08,"sma_120":3051.75},{"date":"2025-12-19","open":3045,"high":3055,"low":3031,"close":3040,"volume":23950,"rsi_14":45.83,"sma_20":3150.0,"sma_60":3110.67,"sma_120":3053.96},{"date":"2025-12-22","open":3069,"high":3069,"low":3040,"close":3065,"volume":35670,"rsi_14":38.1,"sma_20":3150.75,"sma_60":3110.5,"sma_120":3056.46},{"date":"2025-12-23","open":3065,"high":3065,"low":3006,"close":3035,"volume":76731,"rsi_14":39.02,"sma_20":3150.25,"sma_60":3110.25,"sma_120":3058.58},{"date":"2025-12-24","open":3045,"high":3060,"low":3016,"close":3040,"volume":37340,"rsi_14":53.12,"sma_20":3146.75,"sma_60":3110.33,"sma_120":3060.83},{"date":"2025-12-26","open":3040,"high":3074,"low":3040,"close":3050,"volume":125931,"rsi_14":59.38,"sma_20":3145.5,"sma_60":3111.17,"sma_120":3063.17},{"date":"2025-12-29","open":3135,"high":3135,"low":2890,"close":3010,"volume":129919,"rsi_14":31.67,"sma_20":3136.5,"sma_60":3109.33,"sma_120":3063.79},{"date":"2025-12-30","open":3010,"high":3025,"low":2990,"close":3025,"volume":28398,"rsi_14":35.48,"sma_20":3129.75,"sma_60":3107.33,"sma_120":3064.67},{"date":"2026-01-02","open":3025,"high":3045,"low":3010,"close":3035,"volume":52074,"rsi_14":35.48,"sma_20":3120.75,"sma_60":3106.42,"sma_120":3065.75},{"date":"2026-01-05","open":3030,"high":3045,"low":2995,"close":3025,"volume":78479,"rsi_14":32.26,"sma_20":3113.0,"sma_60":3103.92,"sma_120":3066.54},{"date":"2026-01-06","open":3025,"high":3025,"low":2975,"close":3025,"volume":24824,"rsi_14":31.15,"sma_20":3107.75,"sma_60":3101.5,"sma_120":3067.33},{"date":"2026-01-07","open":3030,"high":3030,"low":2975,"close":2985,"volume":126821,"rsi_14":27.54,"sma_20":3101.0,"sma_60":3098.42,"sma_120":3067.62},{"date":"2026-01-08","open":3005,"high":3005,"low":2925,"close":3000,"volume":24886,"rsi_14":31.88,"sma_20":3095.0,"sma_60":3096.33,"sma_120":3068.08},{"date":"2026-01-09","open":2980,"high":3000,"low":2935,"close":2995,"volume":16571,"rsi_14":26.15,"sma_20":3089.0,"sma_60":3094.58,"sma_120":3068.62},{"date":"2026-01-12","open":2995,"high":3005,"low":2965,"close":3000,"volume":22141,"rsi_14":28.57,"sma_20":3082.75,"sma_60":3092.92,"sma_120":3069.21},{"date":"2026-01-13","open":3000,"high":3000,"low":2960,"close":2995,"volume":56845,"rsi_14":26.98,"sma_20":3075.75,"sma_60":3091.92,"sma_120":3069.75},{"date":"2026-01-14","open":2975,"high":3000,"low":2975,"close":2995,"volume":16945,"rsi_14":20.69,"sma_20":3068.5,"sma_60":3090.92,"sma_120":3070.38},{"date":"2026-01-15","open":2995,"high":3020,"low":2975,"close":3020,"volume":36989,"rsi_14":29.82,"sma_20":3062.5,"sma_60":3090.92,"sma_120":3071.21},{"date":"2026-01-16","open":3015,"high":3025,"low":2965,"close":2985,"volume":52089,"rsi_14":22.95,"sma_20":3047.25,"sma_60":3092.17,"sma_120":3071.58},{"date":"2026-01-19","open":2985,"high":2985,"low":2940,"close":2970,"volume":69760,"rsi_14":38.89,"sma_20":3039.0,"sma_60":3091.58,"sma_120":3072.08},{"date":"2026-01-20","open":2970,"high":3050,"low":2930,"close":3015,"volume":115289,"rsi_14":47.62,"sma_20":3032.75,"sma_60":3091.67,"sma_120":3072.96},{"date":"2026-01-21","open":3015,"high":3015,"low":2940,"close":2975,"volume":53769,"rsi_14":37.5,"sma_20":3023.25,"sma_60":3090.92,"sma_120":3073.46},{"date":"2026-01-22","open":2975,"high":3005,"low":2970,"close":2990,"volume":50821,"rsi_14":42.86,"sma_20":3016.0,"sma_60":3090.17,"sma_120":3074.17},{"date":"2026-01-23","open":2990,"high":3040,"low":2985,"close":3035,"volume":53473,"rsi_14":51.72,"sma_20":3010.75,"sma_60":3090.08,"sma_120":3075.38},{"date":"2026-01-26","open":3035,"high":3070,"low":3000,"close":3060,"volume":128200,"rsi_14":63.64,"sma_20":3006.25,"sma_60":3090.33,"sma_120":3076.67},{"date":"2026-01-27","open":3060,"high":3065,"low":3040,"close":3055,"volume":99059,"rsi_14":60.38,"sma_20":3008.5,"sma_60":3090.25,"sma_120":3077.58},{"date":"2026-01-28","open":3050,"high":3060,"low":3010,"close":3030,"volume":80613,"rsi_14":56.14,"sma_20":3008.75,"sma_60":3090.58,"sma_120":3078.33},{"date":"2026-01-29","open":3040,"high":3040,"low":2995,"close":3035,"volume":97325,"rsi_14":56.14,"sma_20":3008.75,"sma_60":3090.92,"sma_120":3079.29},{"date":"2026-01-30","open":3020,"high":3040,"low":2975,"close":3015,"volume":87475,"rsi_14":53.33,"sma_20":3008.25,"sma_60":3090.75,"sma_120":3080.08},{"date":"2026-02-02","open":3065,"high":3065,"low":2965,"close":2995,"volume":252716,"rsi_14":50.0,"sma_20":3006.75,"sma_60":3091.0,"sma_120":3080.5},{"date":"2026-02-03","open":3035,"high":3100,"low":3000,"close":3050,"volume":284943,"rsi_14":54.29,"sma_20":3010.0,"sma_60":3091.42,"sma_120":3081.33},{"date":"2026-02-04","open":3045,"high":3100,"low":3030,"close":3095,"volume":137590,"rsi_14":65.28,"sma_20":3014.75,"sma_60":3093.25,"sma_120":3082.42},{"date":"2026-02-05","open":3090,"high":3090,"low":3055,"close":3080,"volume":79513,"rsi_14":62.67,"sma_20":3019.0,"sma_60":3093.5,"sma_120":3083.38},{"date":"2026-02-06","open":3070,"high":3070,"low":2975,"close":3040,"volume":90393,"rsi_14":58.75,"sma_20":3021.0,"sma_60":3093.17,"sma_120":3084.29},{"date":"2026-02-09","open":3055,"high":3055,"low":2995,"close":3035,"volume":121401,"rsi_14":52.78,"sma_20":3023.0,"sma_60":3091.42,"sma_120":3085.17},{"date":"2026-02-10","open":3035,"high":3050,"low":3020,"close":3030,"volume":70390,"rsi_14":58.46,"sma_20":3024.75,"sma_60":3088.83,"sma_120":3085.42},{"date":"2026-02-11","open":3030,"high":3045,"low":3020,"close":3020,"volume":42246,"rsi_14":54.69,"sma_20":3024.75,"sma_60":3087.67,"sma_120":3085.54},{"date":"2026-02-12","open":3020,"high":3090,"low":3015,"close":3080,"volume":143052,"rsi_14":56.72,"sma_20":3029.5,"sma_60":3087.25,"sma_120":3085.96},{"date":"2026-02-13","open":3080,"high":3080,"low":3015,"close":3040,"volume":80117,"rsi_14":47.14,"sma_20":3032.25,"sma_60":3085.83,"sma_120":3086.29},{"date":"2026-02-19","open":3035,"high":3055,"low":3020,"close":3040,"volume":70897,"rsi_14":47.83,"sma_20":3035.75,"sma_60":3080.83,"sma_120":3086.42},{"date":"2026-02-20","open":3055,"high":3055,"low":3035,"close":3045,"volume":70013,"rsi_14":52.31,"sma_20":3037.25,"sma_60":3077.17,"sma_120":3086.29},{"date":"2026-02-23","open":3065,"high":3115,"low":3045,"close":3075,"volume":138929,"rsi_14":55.71,"sma_20":3042.25,"sma_60":3074.83,"sma_120":3085.88},{"date":"2026-02-24","open":3075,"high":3080,"low":3045,"close":3080,"volume":58656,"rsi_14":59.7,"sma_20":3046.75,"sma_60":3073.67,"sma_120":3085.46},{"date":"2026-02-25","open":3080,"high":3090,"low":3070,"close":3080,"volume":49007,"rsi_14":63.49,"sma_20":3049.0,"sma_60":3072.58,"sma_120":3085.38},{"date":"2026-02-26","open":3080,"high":3080,"low":3015,"close":3020,"volume":127151,"rsi_14":45.31,"sma_20":3045.75,"sma_60":3021.33,"sma_120":3088.83},{"date":"2026-02-27","open":3050,"high":3050,"low":2980,"close":2995,"volume":75706,"rsi_14":33.33,"sma_20":3044.0,"sma_60":3066.42,"sma_120":3084.08},{"date":"2026-03-03","open":2930,"high":2985,"low":2900,"close":2945,"volume":204995,"rsi_14":29.85,"sma_20":3039.75,"sma_60":3062.33,"sma_120":3083.46},{"date":"2026-03-04","open":2915,"high":2915,"low":2680,"close":2690,"volume":167775,"rsi_14":18.18,"sma_20":3022.5,"sma_60":3054.5,"sma_120":3080.5},{"date":"2026-03-05","open":2760,"high":2855,"low":2760,"close":2830,"volume":90518,"rsi_14":35.04,"sma_20":3013.25,"sma_60":3048.08,"sma_120":3078.75},{"date":"2026-03-06","open":2825,"high":2935,"low":2790,"close":2885,"volume":91797,"rsi_14":40.14,"sma_20":3007.75,"sma_60":3043.17,"sma_120":3077.46},{"date":"2026-03-09","open":2795,"high":2845,"low":2765,"close":2780,"volume":74984,"rsi_14":35.54,"sma_20":2994.25,"sma_60":3037.33,"sma_120":3075.33},{"date":"2026-03-10","open":2795,"high":2880,"low":2795,"close":2835,"volume":25040,"rsi_14":35.15,"sma_20":2981.25,"sma_60":3032.58,"sma_120":3073.04},{"date":"2026-03-11","open":2835,"high":3210,"low":2835,"close":3180,"volume":698035,"rsi_14":56.19,"sma_20":2986.25,"sma_60":3033.58,"sma_120":3073.67},{"date":"2026-03-12","open":3180,"high":3235,"low":3095,"close":3135,"volume":170155,"rsi_14":54.04,"sma_20":2991.0,"sma_60":3033.92,"sma_120":3073.54},{"date":"2026-03-13","open":3085,"high":3150,"low":3040,"close":3055,"volume":73565,"rsi_14":50.4,"sma_20":2992.0,"sma_60":3032.75,"sma_120":3072.75},{"date":"2026-03-16","open":3055,"high":3065,"low":2995,"close":3040,"volume":47802,"rsi_14":48.58,"sma_20":2992.5,"sma_60":3007.5,"sma_120":3065.33},{"date":"2026-03-17","open":3045,"high":3090,"low":2995,"close":3030,"volume":43291,"rsi_14":47.98,"sma_20":2993.0,"sma_60":3029.33,"sma_120":3071.0},{"date":"2026-03-18","open":3030,"high":3150,"low":3005,"close":3125,"volume":106339,"rsi_14":51.69,"sma_20":2995.25,"sma_60":3029.08,"sma_120":3070.58},{"date":"2026-03-19","open":3120,"high":3150,"low":3075,"close":3075,"volume":34071,"rsi_14":52.08,"sma_20":2997.0,"sma_60":3028.25,"sma_120":3069.96},{"date":"2026-03-20","open":3115,"high":3165,"low":3070,"close":3160,"volume":58040,"rsi_14":55.96,"sma_20":3003.0,"sma_60":3028.42,"sma_120":3070.12},{"date":"2026-03-23","open":3130,"high":3345,"low":3075,"close":3110,"volume":90762,"rsi_14":55.96,"sma_20":3006.25,"sma_60":3028.0,"sma_120":3069.54},{"date":"2026-03-24","open":3110,"high":3190,"low":3080,"close":3185,"volume":101512,"rsi_14":70.54,"sma_20":3011.75,"sma_60":3028.75,"sma_120":3069.71},{"date":"2026-03-25","open":3195,"high":3200,"low":3150,"close":3175,"volume":56269,"rsi_14":66.05,"sma_20":3016.5,"sma_60":3028.92,"sma_120":3069.71},{"date":"2026-03-26","open":3175,"high":3215,"low":3140,"close":3195,"volume":81210,"rsi_14":64.9,"sma_20":3022.25,"sma_60":3029.92,"sma_120":3070.08},{"date":"2026-03-27","open":3170,"high":3205,"low":3095,"close":3195,"volume":62112,"rsi_14":72.19,"sma_20":3031.0,"sma_60":3030.83,"sma_120":3070.58},{"date":"2026-03-30","open":3195,"high":3195,"low":3090,"close":3140,"volume":82172,"rsi_14":66.31,"sma_20":3038.25,"sma_60":3030.67,"sma_120":3070.92},{"date":"2026-03-31","open":3140,"high":3185,"low":3080,"close":3080,"volume":59676,"rsi_14":42.31,"sma_20":3045.0,"sma_60":3031.83,"sma_120":3070.58},{"date":"2026-04-01","open":3086,"high":3155,"low":3086,"close":3150,"volume":65112,"rsi_14":52.86,"sma_20":3069.25,"sma_60":3034.33,"sma_120":3070.83},{"date":"2026-04-02","open":3170,"high":3185,"low":3070,"close":3115,"volume":43880,"rsi_14":54.41,"sma_20":3083.5,"sma_60":3035.67,"sma_120":3071.04},{"date":"2026-04-03","open":3115,"high":3155,"low":3115,"close":3130,"volume":28325,"rsi_14":56.62,"sma_20":3095.75,"sma_60":3037.42,"sma_120":3070.67},{"date":"2026-04-06","open":3140,"high":3155,"low":3065,"close":3100,"volume":39536,"rsi_14":55.0,"sma_20":3111.75,"sma_60":3038.67,"sma_120":3070.08},{"date":"2026-04-07","open":3100,"high":3180,"low":3100,"close":3150,"volume":55994,"rsi_14":51.91,"sma_20":3127.5,"sma_60":3041.42,"sma_120":3069.92},{"date":"2026-04-08","open":3150,"high":3170,"low":3110,"close":3165,"volume":54220,"rsi_14":57.26,"sma_20":3126.75,"sma_60":3044.17,"sma_120":3070.25},{"date":"2026-04-09","open":3165,"high":3175,"low":3130,"close":3140,"volume":36550,"rsi_14":48.21,"sma_20":3127.0,"sma_60":3046.58,"sma_120":3070.58},{"date":"2026-04-10","open":3145,"high":3340,"low":3145,"close":3270,"volume":237902,"rsi_14":62.5,"sma_20":3137.75,"sma_60":3051.08,"sma_120":3072.0},{"date":"2026-04-13","open":3270,"high":3285,"low":3200,"close":3210,"volume":85017,"rsi_14":52.0,"sma_20":3146.25,"sma_60":3054.67,"sma_120":3073.29},{"date":"2026-04-14","open":3225,"high":3280,"low":3190,"close":3250,"volume":43264,"rsi_14":55.73,"sma_20":3157.25,"sma_60":3058.92,"sma_120":3074.92},{"date":"2026-04-15","open":3270,"high":3325,"low":3240,"close":3300,"volume":126299,"rsi_14":57.66,"sma_20":3166.0,"sma_60":3063.58,"sma_120":3077.25},{"date":"2026-04-16","open":3275,"high":3337,"low":3240,"close":3300,"volume":98322,"rsi_14":57.66,"sma_20":3177.25,"sma_60":3068.83,"sma_120":3080.17},{"date":"2026-04-17","open":3290,"high":3305,"low":3240,"close":3295,"volume":55876,"rsi_14":62.2,"sma_20":3184.0,"sma_60":3074.25,"sma_120":3083.08},{"date":"2026-04-20","open":3265,"high":3290,"low":3225,"close":3230,"volume":42868,"rsi_14":61.72,"sma_20":3190.0,"sma_60":3077.83,"sma_120":3084.96},{"date":"2026-04-21","open":3250,"high":3265,"low":3205,"close":3235,"volume":81678,"rsi_14":55.45,"sma_20":3192.5,"sma_60":3082.17,"sma_120":3086.83},{"date":"2026-04-22","open":3235,"high":3255,"low":3160,"close":3180,"volume":70939,"rsi_14":55.96,"sma_20":3192.75,"sma_60":3085.33,"sma_120":3088.17},{"date":"2026-04-23","open":3180,"high":3195,"low":3135,"close":3160,"volume":59565,"rsi_14":52.73,"sma_20":3191.0,"sma_60":3087.42,"sma_120":3089.21},{"date":"2026-04-24","open":3140,"high":3200,"low":3100,"close":3180,"volume":53188,"rsi_14":57.41,"sma_20":3190.25,"sma_60":3089.42,"sma_120":3090.38},{"date":"2026-04-27","open":3180,"high":3200,"low":3150,"close":3180,"volume":85755,"rsi_14":53.06,"sma_20":3192.25,"sma_60":3091.5,"sma_120":3091.5},{"date":"2026-04-28","open":3170,"high":4130,"low":3150,"close":4130,"volume":6561976,"rsi_14":83.86,"sma_20":3244.75,"sma_60":3109.83,"sma_120":3100.42},{"date":"2026-04-29","open":4600,"high":4875,"low":3770,"close":4050,"volume":6051510,"rsi_14":80.74,"sma_20":3288.5,"sma_60":3126.75,"sma_120":3086.29},{"date":"2026-04-30","open":4025,"high":4130,"low":3715,"close":3770,"volume":1814189,"rsi_14":66.99,"sma_20":3349.5,"sma_60":3221.08,"sma_120":3115.5},{"date":"2026-05-04","open":3805,"high":3840,"low":3590,"close":3635,"volume":1055626,"rsi_14":62.46,"sma_20":3346.5,"sma_60":3150.0,"sma_120":3120.46},{"date":"2026-05-06","open":3670,"high":3855,"low":3625,"close":3750,"volume":1079679,"rsi_14":64.04,"sma_20":3379.0,"sma_60":3161.67,"sma_120":3126.88},{"date":"2026-05-07","open":3720,"high":3850,"low":3605,"close":3695,"volume":857257,"rsi_14":61.06,"sma_20":3406.25,"sma_60":3171.67,"sma_120":3132.46},{"date":"2026-05-08","open":3720,"high":3925,"low":3705,"close":3755,"volume":812480,"rsi_14":62.33,"sma_20":3435.75,"sma_60":3182.92,"sma_120":3138.21},{"date":"2026-05-11","open":3855,"high":3890,"low":3605,"close":3795,"volume":445490,"rsi_14":63.3,"sma_20":3468.5,"sma_60":3195.5,"sma_120":3144.33},{"date":"2026-05-12","open":3725,"high":3895,"low":3620,"close":3640,"volume":687381,"rsi_14":60.41,"sma_20":3487.0,"sma_60":3205.58,"sma_120":3148.5},{"date":"2026-05-13","open":3650,"high":3935,"low":3635,"close":3725,"volume":862574,"rsi_14":61.95,"sma_20":3512.75,"sma_60":3217.17,"sma_120":3153.0},{"date":"2026-05-14","open":3780,"high":3840,"low":3630,"close":3675,"volume":431580,"rsi_14":62.1,"sma_20":3534.0,"sma_60":3228.08,"sma_120":3157.88},{"date":"2026-05-15","open":3720,"high":3925,"low":3660,"close":3735,"volume":795170,"rsi_14":63.79,"sma_20":3555.75,"sma_60":3239.0,"sma_120":3163.12},{"date":"2026-05-18","open":3795,"high":3875,"low":3570,"close":3685,"volume":668969,"rsi_14":61.94,"sma_20":3575.0,"sma_60":3249.75,"sma_120":3167.79},{"date":"2026-05-19","open":3660,"high":3715,"low":3580,"close":3705,"volume":284178,"rsi_14":62.3,"sma_20":3595.5,"sma_60":3260.83,"sma_120":3170.83},{"date":"2026-05-20","open":3700,"high":3700,"low":3335,"close":3480,"volume":497683,"rsi_14":26.95,"sma_20":3608.0,"sma_60":3268.08,"sma_120":3172.62},{"date":"2026-05-21","open":3500,"high":3550,"low":3405,"close":3440,"volume":280022,"rsi_14":27.74,"sma_20":3618.25,"sma_60":3274.17,"sma_120":3174.5},{"date":"2026-05-22","open":3445,"high":3595,"low":3440,"close":3545,"volume":240623,"rsi_14":40.59,"sma_20":3636.5,"sma_60":3281.92,"sma_120":3177.79},{"date":"2026-05-26","open":3595,"high":3655,"low":3430,"close":3485,"volume":278696,"rsi_14":43.3,"sma_20":3652.75,"sma_60":3288.67,"sma_120":3180.62},{"date":"2026-05-27","open":3505,"high":3505,"low":3250,"close":3340,"volume":243735,"rsi_14":32.17,"sma_20":3660.75,"sma_60":3294.0,"sma_120":3181.71},{"date":"2026-05-28","open":3305,"high":3315,"low":3180,"close":3275,"volume":234942,"rsi_14":31.9,"sma_20":3665.5,"sma_60":3298.67,"sma_120":3182.54},{"date":"2026-05-29","open":3315,"high":3325,"low":3170,"close":3220,"volume":173373,"rsi_14":26.84,"sma_20":3620.0,"sma_60":3303.25,"sma_120":3182.79},{"date":"2026-06-01","open":3220,"high":3220,"low":3100,"close":3160,"volume":187763,"rsi_14":22.98,"sma_20":3575.5,"sma_60":3311.08,"sma_120":3182.79},{"date":"2026-06-02","open":3165,"high":3210,"low":3020,"close":3120,"volume":276516,"rsi_14":25.47,"sma_20":3543.0,"sma_60":3315.92,"sma_120":3182.0},{"date":"2026-06-04","open":3120,"high":3195,"low":3065,"close":3120,"volume":67548,"rsi_14":18.97,"sma_20":3517.25,"sma_60":3319.83,"sma_120":3181.5},{"date":"2026-06-05","open":3095,"high":3210,"low":3020,"close":3090,"volume":102702,"rsi_14":19.37,"sma_20":3484.25,"sma_60":3325.0,"sma_120":3181.17},{"date":"2026-06-08","open":3000,"high":3300,"low":2955,"close":3150,"volume":239362,"rsi_14":19.37,"sma_20":3457.0,"sma_60":3330.25,"sma_120":3181.42},{"date":"2026-06-09","open":3150,"high":3390,"low":3135,"close":3295,"volume":222289,"rsi_14":31.43,"sma_20":3434.0,"sma_60":3332.17,"sma_120":3182.88},{"date":"2026-06-10","open":3295,"high":3300,"low":3200,"close":3265,"volume":131557,"rsi_14":29.25,"sma_20":3407.5,"sma_60":3334.33,"sma_120":3184.12},{"date":"2026-06-11","open":3195,"high":3295,"low":3180,"close":3245,"volume":73406,"rsi_14":36.26,"sma_20":3387.75,"sma_60":3337.5,"sma_120":3185.12},{"date":"2026-06-12","open":3290,"high":3320,"low":3135,"close":3145,"volume":218384,"rsi_14":33.88,"sma_20":3358.75,"sma_60":3339.25,"sma_120":3185.21},{"date":"2026-06-15","open":3125,"high":3205,"low":3115,"close":3145,"volume":106616,"rsi_14":25.31,"sma_20":3332.25,"sma_60":3341.17,"sma_120":3185.25},{"date":"2026-06-16","open":3120,"high":3135,"low":3080,"close":3100,"volume":108393,"rsi_14":25.79,"sma_20":3300.5,"sma_60":3340.75,"sma_120":3184.92},{"date":"2026-06-17","open":3085,"high":3165,"low":3080,"close":3160,"volume":46473,"rsi_14":57.61,"sma_20":3154.5,"sma_60":3335.17,"sma_120":3183.0},{"date":"2026-06-18","open":3160,"high":3160,"low":3070,"close":3080,"volume":54685,"rsi_14":36.55,"sma_20":3243.0,"sma_60":3340.83,"sma_120":3184.62},{"date":"2026-06-19","open":3050,"high":3075,"low":2910,"close":2985,"volume":130755,"rsi_14":34.64,"sma_20":3218.25,"sma_60":3338.75,"sma_120":3183.38},{"date":"2026-06-22","open":2905,"high":3055,"low":2905,"close":2990,"volume":158430,"rsi_14":38.03,"sma_20":3195.75,"sma_60":3335.5,"sma_120":3182.12},{"date":"2026-06-23","open":3040,"high":3040,"low":2850,"close":2850,"volume":134053,"rsi_14":33.33,"sma_20":3161.0,"sma_60":3330.08,"sma_120":3179.5},{"date":"2026-06-24","open":2825,"high":2945,"low":2790,"close":2820,"volume":130729,"rsi_14":32.14,"sma_20":3127.75,"sma_60":3323.83,"sma_120":3176.88},{"date":"2026-06-25","open":2835,"high":2935,"low":2790,"close":2800,"volume":34690,"rsi_14":32.53,"sma_20":3100.75,"sma_60":3317.25,"sma_120":3174.04},{"date":"2026-06-26","open":2815,"high":2815,"low":2655,"close":2770,"volume":135844,"rsi_14":26.25,"sma_20":3075.5,"sma_60":3311.08,"sma_120":3170.88},{"date":"2026-06-29","open":2770,"high":3020,"low":2700,"close":3005,"volume":85766,"rsi_14":33.71,"sma_20":3064.75,"sma_60":3309.83,"sma_120":3170.83},{"date":"2026-06-30","open":3005,"high":3015,"low":2875,"close":2885,"volume":32853,"rsi_14":30.61,"sma_20":3051.0,"sma_60":3305.0,"sma_120":3169.67},{"date":"2026-07-01","open":2885,"high":2970,"low":2745,"close":2925,"volume":115825,"rsi_14":34.0,"sma_20":3041.25,"sma_60":3301.83,"sma_120":3168.75},{"date":"2026-07-02","open":2930,"high":3015,"low":2720,"close":2840,"volume":71332,"rsi_14":34.52,"sma_20":3027.25,"sma_60":3297.0,"sma_120":3167.21},{"date":"2026-07-03","open":2805,"high":3020,"low":2785,"close":2935,"volume":103336,"rsi_14":40.28,"sma_20":3019.5,"sma_60":3294.25,"sma_120":3166.46},{"date":"2026-07-06","open":2910,"high":3080,"low":2880,"close":3065,"volume":130040,"rsi_14":48.5,"sma_20":3015.25,"sma_60":3292.83,"sma_120":3167.12},{"date":"2026-07-07","open":3080,"high":3155,"low":3050,"close":3110,"volume":137142,"rsi_14":47.83,"sma_20":3006.0,"sma_60":3291.92,"sma_120":3168.04},{"date":"2026-07-08","open":3120,"high":3120,"low":2990,"close":3040,"volume":55814,"rsi_14":48.25,"sma_20":2994.75,"sma_60":3290.25,"sma_120":3168.42},{"date":"2026-07-09","open":2990,"high":3045,"low":2945,"close":2990,"volume":52381,"rsi_14":50.23,"sma_20":2982.0,"sma_60":3285.58,"sma_120":3168.33},{"date":"2026-07-10","open":2935,"high":3070,"low":2935,"close":3055,"volume":44389,"rsi_14":52.81,"sma_20":2977.5,"sma_60":3283.0,"sma_120":3168.83},{"date":"2026-07-13","open":3030,"high":3110,"low":2985,"close":3045,"volume":62544,"rsi_14":59.51,"sma_20":2972.5,"sma_60":3279.58,"sma_120":3169.25},{"date":"2026-07-14","open":3045,"high":3130,"low":2995,"close":3075,"volume":71947,"rsi_14":62.44,"sma_20":2971.25,"sma_60":3275.83,"sma_120":3169.71},{"date":"2026-07-15","open":3065,"high":3195,"low":3065,"close":3145,"volume":74576,"rsi_14":66.05,"sma_20":2970.5,"sma_60":3273.25,"sma_120":3171.04},{"date":"2026-07-16","open":3150,"high":3170,"low":3065,"close":3100,"volume":42795,"rsi_14":65.14,"sma_20":2971.5,"sma_60":3270.0,"sma_120":3172.12},{"date":"2026-07-20","open":3070,"high":3105,"low":2990,"close":3035,"volume":26899,"rsi_14":51.63,"sma_20":2974.0,"sma_60":3266.75,"sma_120":3172.29},{"date":"2026-07-21","open":3005,"high":3085,"low":2965,"close":3055,"volume":32998,"rsi_14":60.37,"sma_20":2977.25,"sma_60":3263.75,"sma_120":3172.96},{"date":"2026-07-22","open":3055,"high":3100,"low":2960,"close":2995,"volume":64245,"rsi_14":54.17,"sma_20":2984.5,"sma_60":3260.67,"sma_120":3173.0},{"date":"2026-07-23","open":3030,"high":3085,"low":2965,"close":3085,"volume":46561,"rsi_14":64.5,"sma_20":2997.75,"sma_60":3259.42,"sma_120":3173.42},{"date":"2026-07-24","open":3080,"high":3095,"low":3010,"close":3070,"volume":39300,"rsi_14":58.82,"sma_20":3011.25,"sma_60":3257.58,"sma_120":3173.5},{"date":"2026-07-27","open":3060,"high":3100,"low":3020,"close":3035,"volume":20160,"rsi_14":47.76,"sma_20":3024.5,"sma_60":3255.17,"sma_120":3173.33},{"date":"2026-07-28","open":3030,"high":3030,"low":2915,"close":2985,"volume":47470,"rsi_14":40.74,"sma_20":3023.5,"sma_60":3236.08,"sma_120":3172.96},{"date":"2026-07-29","open":2915,"high":2985,"low":2800,"close":2900,"volume":126815,"rsi_14":39.86,"sma_20":3024.25,"sma_60":3216.92,"sma_120":3171.83},{"date":"2026-07-30","open":2750,"high":2965,"low":2750,"close":2885,"volume":66355,"rsi_14":41.98,"sma_20":3022.25,"sma_60":3202.17,"sma_120":3170.75},{"date":"2026-07-31","open":2935,"high":3000,"low":2870,"close":2995,"volume":53232,"rsi_14":45.71,"sma_20":3030.0,"sma_60":3191.5,"sma_120":3170.75},{"date":"2026-08-03","open":2975,"high":3035,"low":2930,"close":3000,"volume":46006,"rsi_14":46.76,"sma_20":3033.25,"sma_60":3179.0,"sma_120":3170.33},{"date":"2026-08-04","open":2945,"high":3060,"low":2945,"close":3060,"volume":38745,"rsi_14":48.97,"sma_20":3033.0,"sma_60":3168.42,"sma_120":3170.04},{"date":"2026-08-05","open":3050,"high":3080,"low":3000,"close":3010,"volume":30017,"rsi_14":40.43,"sma_20":3028.0,"sma_60":3156.0,"sma_120":3169.46},{"date":"2026-08-06","open":3010,"high":3055,"low":2995,"close":3040,"volume":46644,"rsi_14":45.65,"sma_20":3028.0,"sma_60":3143.42,"sma_120":3169.46},{"date":"2026-08-07","open":3040,"high":3085,"low":2980,"close":3045,"volume":35516,"rsi_14":50.79,"sma_20":3030.75,"sma_60":3133.5,"sma_120":3169.54},{"date":"2026-08-10","open":3060,"high":3100,"low":3045,"close":3080,"volume":31792,"rsi_14":51.94,"sma_20":3032.0,"sma_60":3122.75,"sma_120":3169.96},{"date":"2026-08-11","open":3105,"high":3155,"low":3065,"close":3115,"volume":66327,"rsi_14":59.68,"sma_20":3035.5,"sma_60":3113.42,"sma_120":3170.75},{"date":"2026-08-12","open":3115,"high":3165,"low":3095,"close":3125,"volume":66098,"rsi_14":53.7,"sma_20":3038.0,"sma_60":3103.25,"sma_120":3171.12},{"date":"2026-08-13","open":3130,"high":3140,"low":3060,"close":3090,"volume":102669,"rsi_14":51.79,"sma_20":3035.25,"sma_60":3093.33,"sma_120":3171.54},{"date":"2026-08-14","open":3200,"high":3300,"low":3150,"close":3245,"volume":249478,"rsi_14":65.44,"sma_20":3042.5,"sma_60":3085.67,"sma_120":3173.25},{"date":"2026-08-18","open":3250,"high":3285,"low":3155,"close":3200,"volume":196869,"rsi_14":65.93,"sma_20":3050.75,"sma_60":3081.0,"sma_120":3174.54},{"date":"2026-08-19","open":3195,"high":3195,"low":3080,"close":3090,"volume":95107,"rsi_14":63.57,"sma_20":3052.5,"sma_60":3075.17,"sma_120":3174.67},{"date":"2026-08-20","open":3100,"high":3170,"low":3100,"close":3165,"volume":43110,"rsi_14":68.42,"sma_20":3061.0,"sma_60":3068.83,"sma_120":3175.38},{"date":"2026-08-21","open":3155,"high":3170,"low":3080,"close":3100,"volume":58790,"rsi_14":57.34,"sma_20":3061.75,"sma_60":3062.42,"sma_120":3175.54},{"date":"2026-08-24","open":3130,"high":3140,"low":3085,"close":3100,"volume":32457,"rsi_14":57.04,"sma_20":3063.25,"sma_60":3058.42,"sma_120":3176.21},{"date":"2026-08-25","open":3100,"high":3160,"low":3065,"close":3130,"volume":29827,"rsi_14":55.15,"sma_20":3068.0,"sma_60":3056.0,"sma_120":3177.33},{"date":"2026-08-26","open":3170,"high":3170,"low":3130,"close":3140,"volume":37815,"rsi_14":60.16,"sma_20":3075.75,"sma_60":3054.67,"sma_120":3178.96},{"date":"2026-08-27","open":3160,"high":3170,"low":3130,"close":3155,"volume":30115,"rsi_14":59.2,"sma_20":3088.5,"sma_60":3054.58,"sma_120":3182.83},{"date":"2026-08-28","open":3140,"high":3175,"low":3105,"close":3130,"volume":27260,"rsi_14":56.59,"sma_20":3100.75,"sma_60":3054.75,"sma_120":3185.33},{"date":"2026-08-31","open":3145,"high":3160,"low":3060,"close":3120,"volume":94998,"rsi_14":53.23,"sma_20":3107.0,"sma_60":3054.75,"sma_120":3187.29},{"date":"2026-09-01","open":3080,"high":3195,"low":3080,"close":3175,"volume":51014,"rsi_14":54.69,"sma_20":3115.75,"sma_60":3056.17,"sma_120":3190.58},{"date":"2026-09-02","open":3195,"high":3195,"low":3105,"close":3130,"volume":31502,"rsi_14":50.37,"sma_20":3119.25,"sma_60":3055.83,"sma_120":3193.04},{"date":"2026-09-03","open":3135,"high":3200,"low":3125,"close":3140,"volume":40641,"rsi_14":53.85,"sma_20":3125.75,"sma_60":3053.25,"sma_120":3192.71},{"date":"2026-09-04","open":3140,"high":3170,"low":3110,"close":3140,"volume":22771,"rsi_14":39.39,"sma_20":3130.75,"sma_60":3051.17,"sma_120":3192.75},{"date":"2026-09-07","open":3155,"high":3160,"low":3110,"close":3125,"volume":26750,"rsi_14":41.94,"sma_20":3134.75,"sma_60":3049.17,"sma_120":3193.33},{"date":"2026-09-08","open":3125,"high":3165,"low":3085,"close":3110,"volume":40241,"rsi_14":52.7,"sma_20":3136.25,"sma_60":3048.58,"sma_120":3193.92},{"date":"2026-09-09","open":3190,"high":3190,"low":3085,"close":3120,"volume":21645,"rsi_14":42.62,"sma_20":3136.5,"sma_60":3048.17,"sma_120":3194.67},{"date":"2026-09-10","open":3120,"high":3135,"low":3090,"close":3095,"volume":9212,"rsi_14":49.06,"sma_20":3135.0,"sma_60":3048.08,"sma_120":3194.42},{"date":"2026-09-11","open":3160,"high":3160,"low":3085,"close":3130,"volume":9168,"rsi_14":55.0,"sma_20":3137.0,"sma_60":3047.58,"sma_120":3194.88},{"date":"2026-09-14","open":3080,"high":3130,"low":3075,"close":3080,"volume":26123,"rsi_14":42.19,"sma_20":3128.75,"sma_60":3047.58,"sma_120":3194.21},{"date":"2026-09-15","open":3125,"high":3250,"low":3080,"close":3105,"volume":11455,"rsi_14":44.78,"sma_20":3124.0,"sma_60":3049.58,"sma_120":3194.17},{"date":"2026-09-16","open":3130,"high":3200,"low":3080,"close":3110,"volume":21301,"rsi_14":43.08,"sma_20":3125.0,"sma_60":3051.58,"sma_120":3193.54},{"date":"2026-09-17","open":3130,"high":3145,"low":3080,"close":3140,"volume":10099,"rsi_14":51.52,"sma_20":3123.75,"sma_60":3056.42,"sma_120":3193.25},{"date":"2026-09-18","open":3140,"high":3250,"low":3085,"close":3165,"volume":3283,"rsi_14":56.52,"sma_20":3127.0,"sma_60":3062.17,"sma_120":3193.0},{"date":"2026-09-21","open":3110,"high":3130,"low":3065,"close":3125,"volume":24456,"rsi_14":42.42,"sma_20":3128.25,"sma_60":3067.58,"sma_120":3192.42},{"date":"2026-09-22","open":3125,"high":3140,"low":3065,"close":3110,"volume":25528,"rsi_14":46.67,"sma_20":3127.25,"sma_60":3073.25,"sma_120":3192.17},{"date":"2026-09-23","open":3140,"high":3140,"low":3010,"close":3075,"volume":7544,"rsi_14":40.0,"sma_20":3124.0,"sma_60":3074.42,"sma_120":3192.12},{"date":"2026-09-28","open":3085,"high":3125,"low":3055,"close":3115,"volume":35017,"rsi_14":46.58,"sma_20":3122.0,"sma_60":3078.25,"sma_120":3191.62},{"date":"2026-09-29","open":3125,"high":3160,"low":3080,"close":3115,"volume":10258,"rsi_14":48.57,"sma_20":3121.25,"sma_60":3081.42,"sma_120":3191.62},{"date":"2026-09-30","open":3100,"high":3245,"low":3070,"close":3135,"volume":11745,"rsi_14":53.52,"sma_20":3122.0,"sma_60":3086.33,"sma_120":3191.67},{"date":"2026-10-01","open":3120,"high":3155,"low":3100,"close":3140,"volume":26120,"rsi_14":52.86,"sma_20":3120.25,"sma_60":3089.75,"sma_120":3192.0},{"date":"2026-10-02","open":3155,"high":3250,"low":3105,"close":3165,"volume":41754,"rsi_14":60.0,"sma_20":3122.0,"sma_60":3091.42,"sma_120":3192.12},{"date":"2026-10-06","open":3180,"high":3205,"low":3125,"close":3165,"volume":25238,"rsi_14":55.56,"sma_20":3123.25,"sma_60":3092.33,"sma_120":3192.12},{"date":"2026-10-07","open":3165,"high":3215,"low":3010,"close":3095,"volume":49055,"rsi_14":52.24,"sma_20":3121.0,"sma_60":3093.25,"sma_120":3191.75},{"date":"2026-10-08","open":3095,"high":3120,"low":3055,"close":3100,"volume":26974,"rsi_14":49.21,"sma_20":3119.75,"sma_60":3095.08,"sma_120":3190.33},{"date":"2026-10-12","open":3030,"high":3095,"low":2945,"close":2980,"volume":55774,"rsi_14":34.88,"sma_20":3113.25,"sma_60":3093.83,"sma_120":3188.42},{"date":"2026-10-13","open":2950,"high":2980,"low":2880,"close":2935,"volume":130869,"rsi_14":26.97,"sma_20":3104.0,"sma_60":3092.0,"sma_120":3185.79},{"date":"2026-10-14","open":2965,"high":3050,"low":2890,"close":2910,"volume":46934,"rsi_14":21.35,"sma_20":3094.75,"sma_60":3089.25,"sma_120":3182.54},{"date":"2026-10-15","open":2880,"high":2945,"low":2840,"close":2920,"volume":96452,"rsi_14":25.3,"sma_20":3084.25,"sma_60":3085.5,"sma_120":3179.38},{"date":"2026-10-16","open":2900,"high":3005,"low":2900,"close":3005,"volume":42730,"rsi_14":39.18,"sma_20":3080.5,"sma_60":3083.92,"sma_120":3176.96},{"date":"2026-10-19","open":2975,"high":2980,"low":2900,"close":2935,"volume":24027,"rsi_14":36.54,"sma_20":3072.0,"sma_60":3082.25,"sma_120":3174.5},{"date":"2026-10-20","open":2975,"high":3075,"low":2905,"close":2935,"volume":55517,"rsi_14":31.25,"sma_20":3063.25,"sma_60":3080.25,"sma_120":3172.0},{"date":"2026-10-21","open":2940,"high":3050,"low":2925,"close":2955,"volume":37627,"rsi_14":34.0,"sma_20":3054.0,"sma_60":3079.58,"sma_120":3170.12},{"date":"2026-10-22","open":3020,"high":3020,"low":2890,"close":2955,"volume":34120,"rsi_14":31.25,"sma_20":3043.5,"sma_60":3077.42,"sma_120":3168.42},{"date":"2026-10-23","open":2955,"high":3029,"low":2885,"close":2925,"volume":19283,"rsi_14":28.71,"sma_20":3033.5,"sma_60":3075.0,"sma_120":3166.29}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.58,"pbr":0.61,"ttm_eps":null,"close":3010.4124},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.49,"pbr":0.66,"ttm_eps":null,"close":3219.998},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.42,"pbr":0.57,"ttm_eps":null,"close":2914.4443},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.43,"pbr":0.57,"ttm_eps":null,"close":2924.127},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.06,"pbr":0.57,"ttm_eps":null,"close":2788.5715},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.14,"pbr":0.58,"ttm_eps":null,"close":2991.9048},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.84,"pbr":0.56,"ttm_eps":null,"close":3025.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.48,"pbr":0.55,"ttm_eps":null,"close":3080.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.35,"pbr":0.48,"ttm_eps":null,"close":2885.0}],"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":"디케이앤디","phase":"above-fold","symbol_resolved":true}