{"status":"ok","report":{"price_analysis":{"current":3505.0,"change_1d":-0.4,"change_7d":-2.4,"change_30d":-4.5,"high_30d":4250.0,"low_30d":3400.0,"position_in_range":12.0,"support":3485.0,"resistance":4165.0},"summary":"유유제약1우(000225)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 79.45억. 현재가 3,505원, 전일 대비 -0.4%, 30일 -4.5%. PER 5.2배 / ROE 2.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 551.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.2배입니다. ROE 2.4%입니다. 시가총액 79.45억. 매출 1443.71억, 영업이익 131.62억.","grade":"C","comment":"PER 5.21배, ROE 2.43%","per":5.21,"pbr":0.43,"roe":2.43,"eps":673.25,"revenue":144370510902.0,"operating_income":13161788122.0,"net_income":12430443629.0,"market_cap":7945323270,"profit_margin":8.61,"roa":1.71,"operating_margin":9.12,"gross_margin":40.15,"debt_ratio":0.4220996025999923,"total_assets":207884237136.0,"total_equity":146181207530.0,"total_debt":61703029606.0,"dividend_yield":3.3512,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 37.0로 약세 구간입니다. MACD(-31.96)가 시그널선(-28.40)을 하회합니다(데드크로스). 현재가가 SMA20(3590)과 SMA60(3661) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3490~3689 (현재 위치 8%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":36.95652173913044,"macd":-31.961757727826807,"macd_signal":-28.395557281634456,"sma_20":3589.5,"sma_60":3660.6666666666665,"bb_upper":3689.194533450937,"bb_lower":3489.805466549063,"atr_14":170.71428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -551.00, 기관 순매수 0.00. 30일 누적: 외국인 -1.00만, 기관 -150.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-551.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-1560.0,"institution_net":0.0,"retail_net":1560.0},{"date":"2026-10-22","foreign_net":184.0,"institution_net":0.0,"retail_net":-184.0},{"date":"2026-10-21","foreign_net":1043.0,"institution_net":0.0,"retail_net":-1043.0},{"date":"2026-10-20","foreign_net":-124.0,"institution_net":0.0,"retail_net":124.0},{"date":"2026-10-19","foreign_net":-94.0,"institution_net":0.0,"retail_net":94.0},{"date":"2026-10-16","foreign_net":-21.0,"institution_net":0.0,"retail_net":21.0},{"date":"2026-10-15","foreign_net":88.0,"institution_net":0.0,"retail_net":-88.0},{"date":"2026-10-14","foreign_net":-182.0,"institution_net":0.0,"retail_net":182.0},{"date":"2026-10-13","foreign_net":-312.0,"institution_net":0.0,"retail_net":312.0},{"date":"2026-10-12","foreign_net":1615.0,"institution_net":0.0,"retail_net":-1615.0},{"date":"2026-10-08","foreign_net":-225.0,"institution_net":0.0,"retail_net":225.0},{"date":"2026-10-07","foreign_net":313.0,"institution_net":0.0,"retail_net":-313.0},{"date":"2026-10-06","foreign_net":-1131.0,"institution_net":0.0,"retail_net":1131.0},{"date":"2026-10-02","foreign_net":-180.0,"institution_net":0.0,"retail_net":180.0},{"date":"2026-10-01","foreign_net":-225.0,"institution_net":0.0,"retail_net":225.0},{"date":"2026-09-30","foreign_net":-74.0,"institution_net":0.0,"retail_net":74.0},{"date":"2026-09-29","foreign_net":-193.0,"institution_net":0.0,"retail_net":193.0},{"date":"2026-09-28","foreign_net":-1405.0,"institution_net":0.0,"retail_net":1405.0},{"date":"2026-09-23","foreign_net":-1765.0,"institution_net":0.0,"retail_net":1765.0},{"date":"2026-09-22","foreign_net":-189.0,"institution_net":0.0,"retail_net":189.0},{"date":"2026-09-21","foreign_net":-135.0,"institution_net":0.0,"retail_net":135.0},{"date":"2026-09-18","foreign_net":-226.0,"institution_net":0.0,"retail_net":226.0},{"date":"2026-09-17","foreign_net":-87.0,"institution_net":0.0,"retail_net":87.0},{"date":"2026-09-16","foreign_net":670.0,"institution_net":0.0,"retail_net":-670.0},{"date":"2026-09-15","foreign_net":-776.0,"institution_net":0.0,"retail_net":776.0},{"date":"2026-09-14","foreign_net":-732.0,"institution_net":0.0,"retail_net":732.0},{"date":"2026-09-11","foreign_net":-1163.0,"institution_net":0.0,"retail_net":1163.0},{"date":"2026-09-10","foreign_net":-1488.0,"institution_net":0.0,"retail_net":1488.0},{"date":"2026-09-09","foreign_net":-923.0,"institution_net":0.0,"retail_net":923.0},{"date":"2026-09-08","foreign_net":-734.0,"institution_net":-150.0,"retail_net":884.0}],"periods":{"d1":{"foreign_net":-1560.0,"institution_net":0,"retail_net":1560.0},"d3":{"foreign_net":-333.0,"institution_net":0,"retail_net":333.0},"d7":{"foreign_net":-484.0,"institution_net":0,"retail_net":484.0},"d14":{"foreign_net":-586.0,"institution_net":0,"retail_net":586.0},"d30":{"foreign_net":-10031.0,"institution_net":-150.0,"retail_net":10181.0}}},"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 5.21x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":48,"summary":"매출 +3.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.3,"unit":"%","percentile":55,"direction":"higher_better"},{"name":"영업이익 성장률","value":-7.0,"unit":"%","percentile":41,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.4%","metrics":[{"name":"ROE","value":2.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":37.0,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.5,"unit":"%","percentile":41,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":62,"summary":"순차입금비율 0.4x","metrics":[{"name":"순차입금비율","value":0.42,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.21x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +3.3%"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.33,"unit":"%","threshold":"≥ 10%","pass":false,"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":40.15,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":9.12,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.61,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.21,"current_pbr":0.43,"per_5y_high":12.71,"per_5y_low":0.92,"per_5y_avg":5.28,"per_percentile":55.6,"pbr_5y_high":0.68,"pbr_5y_low":0.46,"pbr_5y_avg":0.61,"pbr_percentile":0.0,"per_5y_median":3.17,"pbr_5y_median":0.61,"history":[{"quarter":"2024-Q2","per":2.2,"pbr":0.65},{"quarter":"2024-Q3","per":1.06,"pbr":0.66},{"quarter":"2024-Q4","per":0.92,"pbr":0.58},{"quarter":"2025-Q1","per":1.83,"pbr":0.6},{"quarter":"2025-Q2","per":3.17,"pbr":0.68},{"quarter":"2025-Q3","per":12.71,"pbr":0.61},{"quarter":"2025-Q4","per":11.17,"pbr":0.67},{"quarter":"2026-Q1","per":8.89,"pbr":0.54},{"quarter":"2026-Q2","per":5.58,"pbr":0.46},{"quarter":"현재","per":5.21,"pbr":0.43}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4643.8906,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4833.8252,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4371.8916,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4513.3926,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5074.5171,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4732.9634,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5190.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4290.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3755.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":2.2,"eps":2109.7,"close":4643.89,"source":"reported"},{"date":"2024-07","per":2.26,"eps":2109.7,"close":4776.84,"source":"reported"},{"date":"2024-08","per":2.31,"eps":2109.7,"close":4881.31,"source":"reported"},{"date":"2024-09","per":1.06,"eps":4564.4,"close":4833.83,"source":"reported"},{"date":"2024-10","per":1.05,"eps":4564.4,"close":4814.83,"source":"reported"},{"date":"2024-11","per":0.97,"eps":4564.4,"close":4449.21,"source":"reported"},{"date":"2024-12","per":0.92,"eps":4775.09,"close":4371.89,"source":"reported"},{"date":"2025-01","per":0.94,"eps":4775.09,"close":4508.51,"source":"reported"},{"date":"2025-02","per":0.98,"eps":4775.09,"close":4664.65,"source":"reported"},{"date":"2025-03","per":1.83,"eps":2467.41,"close":4513.39,"source":"reported"},{"date":"2025-04","per":2.07,"eps":2467.41,"close":5103.79,"source":"reported"},{"date":"2025-05","per":2.07,"eps":2467.41,"close":5103.79,"source":"reported"},{"date":"2025-06","per":3.17,"eps":1602.97,"close":5074.52,"source":"reported"},{"date":"2025-07","per":3.03,"eps":1602.97,"close":4850.07,"source":"reported"},{"date":"2025-08","per":3.03,"eps":1602.97,"close":4854.95,"source":"reported"},{"date":"2025-09","per":12.71,"eps":372.24,"close":4732.96,"source":"reported"},{"date":"2025-10","per":12.4,"eps":372.24,"close":4615.86,"source":"reported"},{"date":"2025-11","per":12.35,"eps":372.24,"close":4596.34,"source":"reported"},{"date":"2025-12","per":11.17,"eps":464.55,"close":5190.0,"source":"reported"},{"date":"2026-01","per":10.4,"eps":464.55,"close":4830.0,"source":"reported"},{"date":"2026-02","per":10.52,"eps":464.55,"close":4885.0,"source":"reported"},{"date":"2026-03","per":8.89,"eps":482.4,"close":4290.0,"source":"reported"},{"date":"2026-04","per":9.22,"eps":482.4,"close":4450.0,"source":"reported"},{"date":"2026-05","per":8.26,"eps":482.4,"close":3985.0,"source":"reported"},{"date":"2026-06","per":5.58,"eps":673.25,"close":3755.0,"source":"reported"},{"date":"2026-07","per":5.54,"eps":673.25,"close":3730.0,"source":"reported"},{"date":"2026-08","per":5.47,"eps":673.25,"close":3680.0,"source":"reported"},{"date":"2026-09","per":5.37,"eps":673.25,"close":3615.0,"source":"reported"},{"date":"2026-10","per":5.2,"eps":673.25,"close":3500.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.21,"std":4.01,"upper_1sd":9.22,"lower_1sd":1.19,"current":5.2,"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":3.3512,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":83,"summary":"배당성향 17%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":17.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.42,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.35,"summary":"배당수익률 3.35%","metrics":[{"name":"배당수익률","value":3.35,"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":"5.2배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"2.4%"}],"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":"2026-10-23T23:17:31.835021+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"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"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.024320258486511627,"dividend_yield":null,"eps":221.0,"revenue":36697112366.0,"operating_income":4002469928.0,"net_income":3555164753.0,"market_cap":null,"profit_margin":0.09687859681008232,"operating_margin":0.1090677077825966,"roa":0.017101656200485153,"gross_margin":0.40145402682008946,"total_equity":146181207530.0,"total_assets":207884237136.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":21.63,"pbr":0.51,"roe":0.023510842256804526,"dividend_yield":null,"eps":170.79,"revenue":35541599771.0,"operating_income":4302899120.0,"net_income":3351641653.0,"market_cap":null,"profit_margin":0.09430193560771444,"operating_margin":0.12106655715342701,"roa":0.01616951764902261,"gross_margin":0.4097379532106037,"total_equity":142557277038.0,"total_assets":207281486421.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":60.12,"pbr":0.52,"roe":0.008581496966625884,"dividend_yield":null,"eps":61.46,"revenue":34339329732.0,"operating_income":-129073832.0,"net_income":1206077605.0,"market_cap":null,"profit_margin":0.035122339731520305,"operating_margin":-0.003758775520878009,"roa":0.005820186476193016,"gross_margin":null,"total_equity":140543964496.0,"total_assets":207223189486.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":16.8,"pbr":0.52,"roe":0.031039828241350733,"dividend_yield":null,"eps":220.0,"revenue":37792469033.0,"operating_income":4985492906.0,"net_income":4317559618.0,"market_cap":null,"profit_margin":0.11424391495114941,"operating_margin":0.13191762892354872,"roa":0.021329944154518683,"gross_margin":null,"total_equity":139097406868.0,"total_assets":202417764750.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":122.55,"pbr":0.54,"roe":0.004391165838496553,"dividend_yield":null,"eps":30.15,"revenue":35846274558.0,"operating_income":2245951213.0,"net_income":591697065.0,"market_cap":null,"profit_margin":0.016506514897179123,"operating_margin":0.06265508035893676,"roa":0.0029378271134056395,"gross_margin":null,"total_equity":134747146148.0,"total_assets":201406359925.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":24.16,"pbr":0.53,"roe":0.022052680162294815,"dividend_yield":null,"eps":152.94,"revenue":32906593649.0,"operating_income":3916815452.0,"net_income":3001399438.0,"market_cap":null,"profit_margin":0.09120966667089864,"operating_margin":0.11902828636044582,"roa":0.01431834778463938,"gross_margin":null,"total_equity":136101345320.0,"total_assets":209619118291.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.54,"roe":-0.004482495179498668,"dividend_yield":null,"eps":-30.85,"revenue":32965755046.0,"operating_income":-268000449.0,"net_income":-605420819.0,"market_cap":null,"profit_margin":-0.01836514340882541,"operating_margin":-0.008129662088007254,"roa":-0.002915058024225267,"gross_margin":null,"total_equity":135063350825.0,"total_assets":207687399005.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.02505653362396189,"dividend_yield":null,"eps":1450.73,"revenue":33599944455.0,"operating_income":3517755032.0,"net_income":3288702528.0,"market_cap":null,"profit_margin":0.09787821323349268,"operating_margin":0.10469526331245241,"roa":0.016377624359246813,"gross_margin":null,"total_equity":131251296662.0,"total_assets":200804613408.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.015855661406350925,"dividend_yield":null,"eps":894.59,"revenue":33176915977.0,"operating_income":3782409192.0,"net_income":2027964646.0,"market_cap":null,"profit_margin":0.06112577333607177,"operating_margin":0.1140072571730949,"roa":0.010239084157613584,"gross_margin":null,"total_equity":127901611546.0,"total_assets":198061136600.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.04430119567575282,"dividend_yield":null,"eps":2460.62,"revenue":33404602604.0,"operating_income":4665177967.0,"net_income":5578057130.0,"market_cap":null,"profit_margin":0.1669846875930822,"operating_margin":0.13965674198565,"roa":0.02835665685167779,"gross_margin":null,"total_equity":125912112414.0,"total_assets":196710675704.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.004549544278017487,"dividend_yield":null,"eps":-241.54,"revenue":34608468722.0,"operating_income":282422438.0,"net_income":-547563381.0,"market_cap":null,"profit_margin":-0.015821658721696736,"operating_margin":0.008160500837775263,"roa":-0.002762492499533903,"gross_margin":null,"total_equity":120355654883.0,"total_assets":198213526767.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":-0.018841063966322957,"dividend_yield":null,"eps":-1003.97,"revenue":34090872324.0,"operating_income":-1510527129.0,"net_income":-2275937940.0,"market_cap":null,"profit_margin":-0.06676091824138328,"operating_margin":-0.044308843570910555,"roa":-0.011577494109070876,"gross_margin":null,"total_equity":120796678153.0,"total_assets":196582949519.0}],"current_price":3505.0,"change_pct":-0.43,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3355.0},{"date":"2016-10-25","close":3260.0},{"date":"2016-10-26","close":3310.0},{"date":"2016-10-27","close":3345.0},{"date":"2016-10-28","close":3360.0},{"date":"2016-10-31","close":3365.0},{"date":"2016-11-01","close":3350.0},{"date":"2016-11-02","close":3175.0},{"date":"2016-11-03","close":3195.0},{"date":"2016-11-04","close":3335.0},{"date":"2016-11-07","close":3335.0},{"date":"2016-11-08","close":3425.0},{"date":"2016-11-09","close":3190.0},{"date":"2016-11-10","close":3300.0},{"date":"2016-11-11","close":3370.0},{"date":"2016-11-14","close":3445.0},{"date":"2016-11-15","close":3410.0},{"date":"2016-11-16","close":3415.0},{"date":"2016-11-17","close":3395.0},{"date":"2016-11-18","close":3335.0},{"date":"2016-11-21","close":3335.0},{"date":"2016-11-22","close":3205.0},{"date":"2016-11-23","close":2980.0},{"date":"2016-11-24","close":3060.0},{"date":"2016-11-25","close":3060.0},{"date":"2016-11-28","close":3100.0},{"date":"2016-11-29","close":3090.0},{"date":"2016-11-30","close":3040.0},{"date":"2016-12-01","close":3000.0},{"date":"2016-12-02","close":2995.0},{"date":"2016-12-05","close":2950.0},{"date":"2016-12-06","close":2960.0},{"date":"2016-12-07","close":2870.0},{"date":"2016-12-08","close":2800.0},{"date":"2016-12-09","close":2810.0},{"date":"2016-12-12","close":2855.0},{"date":"2016-12-13","close":2915.0},{"date":"2016-12-14","close":2905.0},{"date":"2016-12-15","close":2880.0},{"date":"2016-12-16","close":2925.0},{"date":"2016-12-19","close":2950.0},{"date":"2016-12-20","close":2970.0},{"date":"2016-12-21","close":2960.0},{"date":"2016-12-22","close":2990.0},{"date":"2016-12-23","close":2990.0},{"date":"2016-12-26","close":2950.0},{"date":"2016-12-27","close":2960.0},{"date":"2016-12-28","close":3095.0},{"date":"2016-12-29","close":3090.0},{"date":"2017-01-02","close":3110.0},{"date":"2017-01-03","close":3165.0},{"date":"2017-01-04","close":3205.0},{"date":"2017-01-05","close":3265.0},{"date":"2017-01-06","close":3235.0},{"date":"2017-01-09","close":3180.0},{"date":"2017-01-10","close":3105.0},{"date":"2017-01-11","close":3055.0},{"date":"2017-01-12","close":3230.0},{"date":"2017-01-13","close":3120.0},{"date":"2017-01-16","close":3145.0},{"date":"2017-01-17","close":3150.0},{"date":"2017-01-18","close":3150.0},{"date":"2017-01-19","close":3140.0},{"date":"2017-01-20","close":3070.0},{"date":"2017-01-23","close":3045.0},{"date":"2017-01-24","close":2980.0},{"date":"2017-01-25","close":3060.0},{"date":"2017-01-26","close":3050.0},{"date":"2017-01-31","close":2995.0},{"date":"2017-02-01","close":3015.0},{"date":"2017-02-02","close":3030.0},{"date":"2017-02-03","close":3040.0},{"date":"2017-02-06","close":3000.0},{"date":"2017-02-07","close":2985.0},{"date":"2017-02-08","close":3025.0},{"date":"2017-02-09","close":3035.0},{"date":"2017-02-10","close":3020.0},{"date":"2017-02-13","close":2875.0},{"date":"2017-02-14","close":2890.0},{"date":"2017-02-15","close":2940.0},{"date":"2017-02-16","close":2950.0},{"date":"2017-02-17","close":2955.0},{"date":"2017-02-20","close":2990.0},{"date":"2017-02-21","close":2995.0},{"date":"2017-02-22","close":2935.0},{"date":"2017-02-23","close":2930.0},{"date":"2017-02-24","close":2955.0},{"date":"2017-02-27","close":2960.0},{"date":"2017-02-28","close":2960.0},{"date":"2017-03-02","close":3010.0},{"date":"2017-03-03","close":2935.0},{"date":"2017-03-06","close":2925.0},{"date":"2017-03-07","close":2975.0},{"date":"2017-03-08","close":2930.0},{"date":"2017-03-09","close":2915.0},{"date":"2017-03-10","close":2965.0},{"date":"2017-03-13","close":2975.0},{"date":"2017-03-14","close":2980.0},{"date":"2017-03-15","close":2965.0},{"date":"2017-03-16","close":2925.0},{"date":"2017-03-17","close":2925.0},{"date":"2017-03-20","close":2865.0},{"date":"2017-03-21","close":2890.0},{"date":"2017-03-22","close":2925.0},{"date":"2017-03-23","close":2920.0},{"date":"2017-03-24","close":2895.0},{"date":"2017-03-27","close":2920.0},{"date":"2017-03-28","close":2920.0},{"date":"2017-03-29","close":2930.0},{"date":"2017-03-30","close":2885.0},{"date":"2017-03-31","close":2940.0},{"date":"2017-04-03","close":2915.0},{"date":"2017-04-04","close":2925.0},{"date":"2017-04-05","close":2880.0},{"date":"2017-04-06","close":2885.0},{"date":"2017-04-07","close":2935.0},{"date":"2017-04-10","close":2940.0},{"date":"2017-04-11","close":2930.0},{"date":"2017-04-12","close":2925.0},{"date":"2017-04-13","close":2930.0},{"date":"2017-04-14","close":2925.0},{"date":"2017-04-17","close":2940.0},{"date":"2017-04-18","close":3030.0},{"date":"2017-04-19","close":3015.0},{"date":"2017-04-20","close":3010.0},{"date":"2017-04-21","close":3040.0},{"date":"2017-04-24","close":3080.0},{"date":"2017-04-25","close":3145.0},{"date":"2017-04-26","close":3170.0},{"date":"2017-04-27","close":3165.0},{"date":"2017-04-28","close":3165.0},{"date":"2017-05-02","close":3180.0},{"date":"2017-05-04","close":3155.0},{"date":"2017-05-08","close":3215.0},{"date":"2017-05-10","close":3190.0},{"date":"2017-05-11","close":3190.0},{"date":"2017-05-12","close":3135.0},{"date":"2017-05-15","close":3215.0},{"date":"2017-05-16","close":3160.0},{"date":"2017-05-17","close":3220.0},{"date":"2017-05-18","close":3225.0},{"date":"2017-05-19","close":3230.0},{"date":"2017-05-22","close":3230.0},{"date":"2017-05-23","close":3240.0},{"date":"2017-05-24","close":3270.0},{"date":"2017-05-25","close":3275.0},{"date":"2017-05-26","close":3450.0},{"date":"2017-05-29","close":3360.0},{"date":"2017-05-30","close":3335.0},{"date":"2017-05-31","close":3385.0},{"date":"2017-06-01","close":3345.0},{"date":"2017-06-02","close":3340.0},{"date":"2017-06-05","close":3355.0},{"date":"2017-06-07","close":3390.0},{"date":"2017-06-08","close":3490.0},{"date":"2017-06-09","close":3535.0},{"date":"2017-06-12","close":3755.0},{"date":"2017-06-13","close":3750.0},{"date":"2017-06-14","close":3900.0},{"date":"2017-06-15","close":3710.0},{"date":"2017-06-16","close":3650.0},{"date":"2017-06-19","close":3625.0},{"date":"2017-06-20","close":3730.0},{"date":"2017-06-21","close":3745.0},{"date":"2017-06-22","close":3810.0},{"date":"2017-06-23","close":3945.0},{"date":"2017-06-26","close":3890.0},{"date":"2017-06-27","close":3820.0},{"date":"2017-06-28","close":3730.0},{"date":"2017-06-29","close":3625.0},{"date":"2017-06-30","close":3625.0},{"date":"2017-07-03","close":3615.0},{"date":"2017-07-04","close":3450.0},{"date":"2017-07-05","close":3495.0},{"date":"2017-07-06","close":3515.0},{"date":"2017-07-07","close":3560.0},{"date":"2017-07-10","close":3405.0},{"date":"2017-07-11","close":3420.0},{"date":"2017-07-12","close":3385.0},{"date":"2017-07-13","close":3390.0},{"date":"2017-07-14","close":3395.0},{"date":"2017-07-17","close":3450.0},{"date":"2017-07-18","close":3395.0},{"date":"2017-07-19","close":3475.0},{"date":"2017-07-20","close":3450.0},{"date":"2017-07-21","close":3425.0},{"date":"2017-07-24","close":3420.0},{"date":"2017-07-25","close":3380.0},{"date":"2017-07-26","close":3350.0},{"date":"2017-07-27","close":3310.0},{"date":"2017-07-28","close":3185.0},{"date":"2017-07-31","close":3180.0},{"date":"2017-08-01","close":3270.0},{"date":"2017-08-02","close":3290.0},{"date":"2017-08-03","close":3380.0},{"date":"2017-08-04","close":3380.0},{"date":"2017-08-07","close":3415.0},{"date":"2017-08-08","close":3330.0},{"date":"2017-08-09","close":3340.0},{"date":"2017-08-10","close":4175.0},{"date":"2017-08-11","close":3755.0},{"date":"2017-08-14","close":3935.0},{"date":"2017-08-16","close":3645.0},{"date":"2017-08-17","close":3640.0},{"date":"2017-08-18","close":3670.0},{"date":"2017-08-21","close":3590.0},{"date":"2017-08-22","close":3560.0},{"date":"2017-08-23","close":3570.0},{"date":"2017-08-24","close":3555.0},{"date":"2017-08-25","close":3525.0},{"date":"2017-08-28","close":3550.0},{"date":"2017-08-29","close":3550.0},{"date":"2017-08-30","close":3595.0},{"date":"2017-08-31","close":3620.0},{"date":"2017-09-01","close":3660.0},{"date":"2017-09-04","close":3590.0},{"date":"2017-09-05","close":3570.0},{"date":"2017-09-06","close":3600.0},{"date":"2017-09-07","close":3620.0},{"date":"2017-09-08","close":3600.0},{"date":"2017-09-11","close":3560.0},{"date":"2017-09-12","close":3555.0},{"date":"2017-09-13","close":3510.0},{"date":"2017-09-14","close":3520.0},{"date":"2017-09-15","close":3520.0},{"date":"2017-09-18","close":3490.0},{"date":"2017-09-19","close":3545.0},{"date":"2017-09-20","close":3580.0},{"date":"2017-09-21","close":3530.0},{"date":"2017-09-22","close":3415.0},{"date":"2017-09-25","close":3310.0},{"date":"2017-09-26","close":3365.0},{"date":"2017-09-27","close":3400.0},{"date":"2017-09-28","close":3430.0},{"date":"2017-09-29","close":3420.0},{"date":"2017-10-10","close":3405.0},{"date":"2017-10-11","close":3475.0},{"date":"2017-10-12","close":3465.0},{"date":"2017-10-13","close":3465.0},{"date":"2017-10-16","close":3420.0},{"date":"2017-10-17","close":3400.0},{"date":"2017-10-18","close":3420.0},{"date":"2017-10-19","close":3380.0},{"date":"2017-10-20","close":3385.0},{"date":"2017-10-23","close":3445.0},{"date":"2017-10-24","close":3480.0},{"date":"2017-10-25","close":3490.0},{"date":"2017-10-26","close":3510.0},{"date":"2017-10-27","close":3455.0},{"date":"2017-10-30","close":3430.0},{"date":"2017-10-31","close":3440.0},{"date":"2017-11-01","close":3500.0},{"date":"2017-11-02","close":3495.0},{"date":"2017-11-03","close":3515.0},{"date":"2017-11-06","close":3600.0},{"date":"2017-11-07","close":3545.0},{"date":"2017-11-08","close":3540.0},{"date":"2017-11-09","close":3630.0},{"date":"2017-11-10","close":3605.0},{"date":"2017-11-13","close":3585.0},{"date":"2017-11-14","close":3645.0},{"date":"2017-11-15","close":3650.0},{"date":"2017-11-16","close":3665.0},{"date":"2017-11-17","close":3725.0},{"date":"2017-11-20","close":3770.0},{"date":"2017-11-21","close":3825.0},{"date":"2017-11-22","close":3700.0},{"date":"2017-11-23","close":3735.0},{"date":"2017-11-24","close":3665.0},{"date":"2017-11-27","close":3685.0},{"date":"2017-11-28","close":3625.0},{"date":"2017-11-29","close":3560.0},{"date":"2017-11-30","close":3530.0},{"date":"2017-12-01","close":3610.0},{"date":"2017-12-04","close":3600.0},{"date":"2017-12-05","close":3615.0},{"date":"2017-12-06","close":3625.0},{"date":"2017-12-07","close":3565.0},{"date":"2017-12-08","close":3465.0},{"date":"2017-12-11","close":3495.0},{"date":"2017-12-12","close":3475.0},{"date":"2017-12-13","close":3510.0},{"date":"2017-12-14","close":3485.0},{"date":"2017-12-15","close":3515.0},{"date":"2017-12-18","close":3460.0},{"date":"2017-12-19","close":3430.0},{"date":"2017-12-20","close":3450.0},{"date":"2017-12-21","close":3405.0},{"date":"2017-12-22","close":3440.0},{"date":"2017-12-26","close":3490.0},{"date":"2017-12-27","close":3465.0},{"date":"2017-12-28","close":3420.0},{"date":"2018-01-02","close":2880.2212},{"date":"2018-01-03","close":2867.3823},{"date":"2018-01-04","close":2824.5852},{"date":"2018-01-05","close":2837.4248},{"date":"2018-01-08","close":2841.7043},{"date":"2018-01-09","close":2858.823},{"date":"2018-01-10","close":2871.6621},{"date":"2018-01-11","close":2923.0178},{"date":"2018-01-12","close":2927.2976},{"date":"2018-01-15","close":2910.1792},{"date":"2018-01-16","close":2880.2212},{"date":"2018-01-17","close":2884.5007},{"date":"2018-01-18","close":2871.6621},{"date":"2018-01-19","close":2944.4163},{"date":"2018-01-22","close":2991.4927},{"date":"2018-01-23","close":2970.0947},{"date":"2018-01-24","close":3012.8911},{"date":"2018-01-25","close":3034.2898},{"date":"2018-01-26","close":3042.8491},{"date":"2018-01-29","close":3068.5271},{"date":"2018-01-30","close":3021.4504},{"date":"2018-01-31","close":3012.8911},{"date":"2018-02-01","close":3038.5693},{"date":"2018-02-02","close":2987.2129},{"date":"2018-02-05","close":3081.3657},{"date":"2018-02-06","close":3008.6113},{"date":"2018-02-07","close":3124.1628},{"date":"2018-02-08","close":3188.3579},{"date":"2018-02-09","close":3278.2307},{"date":"2018-02-12","close":3273.9514},{"date":"2018-02-13","close":3149.8408},{"date":"2018-02-14","close":3111.3237},{"date":"2018-02-19","close":3089.9253},{"date":"2018-02-20","close":3141.2812},{"date":"2018-02-21","close":3154.1206},{"date":"2018-02-22","close":3196.9172},{"date":"2018-02-23","close":3205.4766},{"date":"2018-02-26","close":3252.5532},{"date":"2018-02-27","close":3269.6716},{"date":"2018-02-28","close":3205.4766},{"date":"2018-03-02","close":3192.6377},{"date":"2018-03-05","close":3068.5271},{"date":"2018-03-06","close":3124.1628},{"date":"2018-03-07","close":3137.002},{"date":"2018-03-08","close":3184.0781},{"date":"2018-03-09","close":3196.9172},{"date":"2018-03-12","close":4155.5649},{"date":"2018-03-13","close":3992.937},{"date":"2018-03-14","close":3796.0715},{"date":"2018-03-15","close":3684.8005},{"date":"2018-03-16","close":3731.8767},{"date":"2018-03-19","close":3552.1304},{"date":"2018-03-20","close":3573.5288},{"date":"2018-03-21","close":3573.5288},{"date":"2018-03-22","close":3594.927},{"date":"2018-03-23","close":3496.4944},{"date":"2018-03-26","close":3582.0884},{"date":"2018-03-27","close":3624.8848},{"date":"2018-03-28","close":3577.8083},{"date":"2018-03-29","close":3620.605},{"date":"2018-03-30","close":3663.4019},{"date":"2018-04-02","close":3573.5288},{"date":"2018-04-03","close":3539.2913},{"date":"2018-04-04","close":3496.4944},{"date":"2018-04-05","close":3582.0884},{"date":"2018-04-06","close":3564.9695},{"date":"2018-04-09","close":3607.7659},{"date":"2018-04-10","close":3693.3596},{"date":"2018-04-11","close":3689.0801},{"date":"2018-04-12","close":3594.927},{"date":"2018-04-13","close":3719.0378},{"date":"2018-04-16","close":3766.1138},{"date":"2018-04-17","close":3770.3938},{"date":"2018-04-18","close":3599.2063},{"date":"2018-04-19","close":3445.1384},{"date":"2018-04-20","close":3479.376},{"date":"2018-04-23","close":3406.6216},{"date":"2018-04-24","close":3406.6216},{"date":"2018-04-25","close":3389.5029},{"date":"2018-04-26","close":3398.062},{"date":"2018-04-27","close":3436.5791},{"date":"2018-04-30","close":3329.5872},{"date":"2018-05-02","close":3286.7903},{"date":"2018-05-03","close":3295.3499},{"date":"2018-05-04","close":3312.4688},{"date":"2018-05-08","close":3355.2651},{"date":"2018-05-09","close":3445.1384},{"date":"2018-05-10","close":3496.4944},{"date":"2018-05-11","close":3599.2063},{"date":"2018-05-14","close":3723.3171},{"date":"2018-05-15","close":3650.5625},{"date":"2018-05-16","close":3646.2834},{"date":"2018-05-17","close":4010.0559},{"date":"2018-05-18","close":4707.6426},{"date":"2018-05-21","close":4450.8618},{"date":"2018-05-23","close":3971.5378},{"date":"2018-05-24","close":3757.5549},{"date":"2018-05-25","close":3748.9951},{"date":"2018-05-28","close":3894.5046},{"date":"2018-05-29","close":3907.3433},{"date":"2018-05-30","close":3826.0295},{"date":"2018-05-31","close":3915.9023},{"date":"2018-06-01","close":3920.1824},{"date":"2018-06-04","close":3924.4619},{"date":"2018-06-05","close":3817.47},{"date":"2018-06-07","close":4176.9629},{"date":"2018-06-08","close":4057.1318},{"date":"2018-06-11","close":4027.1736},{"date":"2018-06-12","close":4194.0815},{"date":"2018-06-14","close":4215.4805},{"date":"2018-06-15","close":4600.6509},{"date":"2018-06-18","close":4836.0327},{"date":"2018-06-19","close":4579.2529},{"date":"2018-06-20","close":4943.0254},{"date":"2018-06-21","close":4536.4556},{"date":"2018-06-22","close":4245.4375},{"date":"2018-06-25","close":3984.3779},{"date":"2018-06-26","close":3885.9451},{"date":"2018-06-27","close":3791.7927},{"date":"2018-06-28","close":3774.6736},{"date":"2018-06-29","close":3873.1062},{"date":"2018-07-02","close":3676.2407},{"date":"2018-07-03","close":3800.3516},{"date":"2018-07-04","close":3761.8345},{"date":"2018-07-05","close":3680.5205},{"date":"2018-07-06","close":3637.7236},{"date":"2018-07-09","close":3573.5288},{"date":"2018-07-10","close":3642.0034},{"date":"2018-07-11","close":3642.0034},{"date":"2018-07-12","close":3689.0801},{"date":"2018-07-13","close":3753.2747},{"date":"2018-07-16","close":3804.6313},{"date":"2018-07-17","close":3778.9526},{"date":"2018-07-18","close":3697.6392},{"date":"2018-07-19","close":3560.6895},{"date":"2018-07-20","close":3517.8933},{"date":"2018-07-23","close":3436.5791},{"date":"2018-07-24","close":3535.0115},{"date":"2018-07-25","close":3509.3337},{"date":"2018-07-26","close":3573.5288},{"date":"2018-07-27","close":3526.4524},{"date":"2018-07-30","close":3659.1221},{"date":"2018-07-31","close":3624.8848},{"date":"2018-08-01","close":3654.8425},{"date":"2018-08-02","close":3560.6895},{"date":"2018-08-03","close":3590.6475},{"date":"2018-08-06","close":3748.9951},{"date":"2018-08-07","close":3851.707},{"date":"2018-08-08","close":3719.0378},{"date":"2018-08-09","close":3676.2407},{"date":"2018-08-10","close":3689.0801},{"date":"2018-08-13","close":3552.1304},{"date":"2018-08-14","close":3616.3257},{"date":"2018-08-16","close":3487.9353},{"date":"2018-08-17","close":3517.8933},{"date":"2018-08-20","close":3543.571},{"date":"2018-08-21","close":3612.0459},{"date":"2018-08-22","close":3594.927},{"date":"2018-08-23","close":3590.6475},{"date":"2018-08-24","close":3714.7583},{"date":"2018-08-27","close":3689.0801},{"date":"2018-08-28","close":3671.9612},{"date":"2018-08-29","close":3701.9194},{"date":"2018-08-30","close":3697.6392},{"date":"2018-08-31","close":3701.9194},{"date":"2018-09-03","close":3701.9194},{"date":"2018-09-04","close":3693.3596},{"date":"2018-09-05","close":3650.5625},{"date":"2018-09-06","close":3582.0884},{"date":"2018-09-07","close":3620.605},{"date":"2018-09-10","close":3624.8848},{"date":"2018-09-11","close":3629.1646},{"date":"2018-09-12","close":3646.2834},{"date":"2018-09-13","close":3637.7236},{"date":"2018-09-14","close":3620.605},{"date":"2018-09-17","close":3616.3257},{"date":"2018-09-18","close":3654.8425},{"date":"2018-09-19","close":3723.3171},{"date":"2018-09-20","close":3654.8425},{"date":"2018-09-21","close":3680.5205},{"date":"2018-09-27","close":3731.8767},{"date":"2018-09-28","close":3800.3516},{"date":"2018-10-01","close":3821.7498},{"date":"2018-10-02","close":3693.3596},{"date":"2018-10-04","close":3642.0034},{"date":"2018-10-05","close":3590.6475},{"date":"2018-10-08","close":3513.6133},{"date":"2018-10-10","close":3342.4263},{"date":"2018-10-11","close":3111.3237},{"date":"2018-10-12","close":3196.9172},{"date":"2018-10-15","close":3201.1968},{"date":"2018-10-16","close":3188.3579},{"date":"2018-10-17","close":3243.9939},{"date":"2018-10-18","close":3196.9172},{"date":"2018-10-19","close":3248.2737},{"date":"2018-10-22","close":3269.6716},{"date":"2018-10-23","close":3252.5532},{"date":"2018-10-24","close":3243.9939},{"date":"2018-10-25","close":3094.2053},{"date":"2018-10-26","close":2970.0947},{"date":"2018-10-29","close":2854.543},{"date":"2018-10-30","close":2901.6201},{"date":"2018-10-31","close":2910.1792},{"date":"2018-11-01","close":3017.1709},{"date":"2018-11-02","close":3038.5693},{"date":"2018-11-05","close":3081.3657},{"date":"2018-11-06","close":3119.8831},{"date":"2018-11-07","close":3243.9939},{"date":"2018-11-08","close":3235.4343},{"date":"2018-11-09","close":3124.1628},{"date":"2018-11-12","close":3128.4424},{"date":"2018-11-13","close":3218.3157},{"date":"2018-11-14","close":3380.9434},{"date":"2018-11-15","close":3338.1465},{"date":"2018-11-16","close":3295.3499},{"date":"2018-11-19","close":3295.3499},{"date":"2018-11-20","close":3243.9939},{"date":"2018-11-21","close":3243.9939},{"date":"2018-11-22","close":3188.3579},{"date":"2018-11-23","close":3141.2812},{"date":"2018-11-26","close":3201.1968},{"date":"2018-11-27","close":3209.7563},{"date":"2018-11-28","close":3201.1968},{"date":"2018-11-29","close":3166.9595},{"date":"2018-11-30","close":3141.2812},{"date":"2018-12-03","close":3141.2812},{"date":"2018-12-04","close":3141.2812},{"date":"2018-12-05","close":3124.1628},{"date":"2018-12-06","close":3051.4084},{"date":"2018-12-07","close":3047.1289},{"date":"2018-12-10","close":3077.0864},{"date":"2018-12-11","close":3017.1709},{"date":"2018-12-12","close":3017.1709},{"date":"2018-12-13","close":3017.1709},{"date":"2018-12-14","close":2991.4927},{"date":"2018-12-17","close":2940.1372},{"date":"2018-12-18","close":3081.3657},{"date":"2018-12-19","close":3030.0098},{"date":"2018-12-20","close":3042.8491},{"date":"2018-12-21","close":3047.1289},{"date":"2018-12-24","close":3004.3318},{"date":"2018-12-26","close":2978.6538},{"date":"2018-12-27","close":3062.4978},{"date":"2018-12-28","close":3075.7356},{"date":"2019-01-02","close":3058.0847},{"date":"2019-01-03","close":2991.8926},{"date":"2019-01-04","close":3022.7822},{"date":"2019-01-07","close":3018.3691},{"date":"2019-01-08","close":3009.5437},{"date":"2019-01-09","close":3053.6716},{"date":"2019-01-10","close":3049.259},{"date":"2019-01-11","close":3044.8462},{"date":"2019-01-14","close":3124.2769},{"date":"2019-01-15","close":3146.3408},{"date":"2019-01-16","close":3155.1665},{"date":"2019-01-17","close":3128.6899},{"date":"2019-01-18","close":3155.1665},{"date":"2019-01-21","close":3155.1665},{"date":"2019-01-22","close":3141.9282},{"date":"2019-01-23","close":3137.5154},{"date":"2019-01-24","close":3194.8821},{"date":"2019-01-25","close":3172.8181},{"date":"2019-01-28","close":3172.8181},{"date":"2019-01-29","close":3186.0564},{"date":"2019-01-30","close":3168.405},{"date":"2019-01-31","close":3163.9924},{"date":"2019-02-01","close":3163.9924},{"date":"2019-02-07","close":3194.8821},{"date":"2019-02-08","close":3194.8821},{"date":"2019-02-11","close":3216.946},{"date":"2019-02-12","close":3216.946},{"date":"2019-02-13","close":3221.3589},{"date":"2019-02-14","close":3216.946},{"date":"2019-02-15","close":3221.3589},{"date":"2019-02-18","close":3216.946},{"date":"2019-02-19","close":3239.01},{"date":"2019-02-20","close":3234.5974},{"date":"2019-02-21","close":3234.5974},{"date":"2019-02-22","close":3225.7717},{"date":"2019-02-25","close":3221.3589},{"date":"2019-02-26","close":3212.5337},{"date":"2019-02-27","close":3239.01},{"date":"2019-02-28","close":3190.4695},{"date":"2019-03-04","close":3256.6614},{"date":"2019-03-05","close":3265.4873},{"date":"2019-03-06","close":3252.2488},{"date":"2019-03-07","close":3247.8357},{"date":"2019-03-08","close":3221.3589},{"date":"2019-03-11","close":3168.405},{"date":"2019-03-12","close":3190.4695},{"date":"2019-03-13","close":3221.3589},{"date":"2019-03-14","close":3221.3589},{"date":"2019-03-15","close":3186.0564},{"date":"2019-03-18","close":3168.405},{"date":"2019-03-19","close":3168.405},{"date":"2019-03-20","close":3146.3408},{"date":"2019-03-21","close":3177.2305},{"date":"2019-03-22","close":3177.2305},{"date":"2019-03-25","close":3172.8181},{"date":"2019-03-26","close":3168.405},{"date":"2019-03-27","close":3177.2305},{"date":"2019-03-28","close":3265.4873},{"date":"2019-03-29","close":3278.7256},{"date":"2019-04-01","close":3472.8896},{"date":"2019-04-02","close":3446.4128},{"date":"2019-04-03","close":3366.9822},{"date":"2019-04-04","close":3340.5051},{"date":"2019-04-05","close":3353.7439},{"date":"2019-04-08","close":3397.8718},{"date":"2019-04-09","close":3375.8076},{"date":"2019-04-10","close":3336.092},{"date":"2019-04-11","close":3384.6333},{"date":"2019-04-12","close":3397.8718},{"date":"2019-04-15","close":3530.2563},{"date":"2019-04-16","close":3455.2385},{"date":"2019-04-17","close":3530.2563},{"date":"2019-04-18","close":3393.4592},{"date":"2019-04-19","close":3486.1282},{"date":"2019-04-22","close":3539.0818},{"date":"2019-04-23","close":3592.0359},{"date":"2019-04-24","close":3517.0181},{"date":"2019-04-25","close":3547.9077},{"date":"2019-04-26","close":3477.3025},{"date":"2019-04-29","close":3547.9077},{"date":"2019-04-30","close":3587.6233},{"date":"2019-05-02","close":3574.3848},{"date":"2019-05-03","close":3618.5129},{"date":"2019-05-07","close":3587.6233},{"date":"2019-05-08","close":3596.449},{"date":"2019-05-09","close":3419.9358},{"date":"2019-05-10","close":3411.1101},{"date":"2019-05-13","close":3389.0459},{"date":"2019-05-14","close":3336.092},{"date":"2019-05-15","close":3437.5872},{"date":"2019-05-16","close":3481.7153},{"date":"2019-05-17","close":3459.6511},{"date":"2019-05-20","close":3322.8538},{"date":"2019-05-21","close":3278.7256},{"date":"2019-05-22","close":3349.3308},{"date":"2019-05-23","close":3331.6797},{"date":"2019-05-24","close":3221.3589},{"date":"2019-05-27","close":3146.3408},{"date":"2019-05-28","close":3212.5337},{"date":"2019-05-29","close":3177.2305},{"date":"2019-05-30","close":3203.7078},{"date":"2019-05-31","close":3287.5513},{"date":"2019-06-03","close":3239.01},{"date":"2019-06-04","close":3216.946},{"date":"2019-06-05","close":3216.946},{"date":"2019-06-07","close":3212.5337},{"date":"2019-06-10","close":3261.0742},{"date":"2019-06-11","close":3291.9644},{"date":"2019-06-12","close":3274.3127},{"date":"2019-06-13","close":3278.7256},{"date":"2019-06-14","close":3252.2488},{"date":"2019-06-17","close":3265.4873},{"date":"2019-06-18","close":3256.6614},{"date":"2019-06-19","close":3278.7256},{"date":"2019-06-20","close":3278.7256},{"date":"2019-06-21","close":3287.5513},{"date":"2019-06-24","close":3230.1846},{"date":"2019-06-25","close":3221.3589},{"date":"2019-06-26","close":3216.946},{"date":"2019-06-27","close":3225.7717},{"date":"2019-06-28","close":3300.7896},{"date":"2019-07-01","close":3283.1384},{"date":"2019-07-02","close":3300.7896},{"date":"2019-07-03","close":3274.3127},{"date":"2019-07-04","close":3225.7717},{"date":"2019-07-05","close":3291.9644},{"date":"2019-07-08","close":3186.0564},{"date":"2019-07-09","close":3124.2769},{"date":"2019-07-10","close":3137.5154},{"date":"2019-07-11","close":3163.9924},{"date":"2019-07-12","close":3190.4695},{"date":"2019-07-15","close":3128.6899},{"date":"2019-07-16","close":3163.9924},{"date":"2019-07-17","close":3124.2769},{"date":"2019-07-18","close":3133.1025},{"date":"2019-07-19","close":3150.7539},{"date":"2019-07-22","close":3159.5796},{"date":"2019-07-23","close":3163.9924},{"date":"2019-07-24","close":3128.6899},{"date":"2019-07-25","close":3027.1948},{"date":"2019-07-26","close":2956.5898},{"date":"2019-07-29","close":2863.9204},{"date":"2019-07-30","close":2872.7458},{"date":"2019-07-31","close":2969.8284},{"date":"2019-08-01","close":2916.8745},{"date":"2019-08-02","close":2837.4434},{"date":"2019-08-05","close":2766.8386},{"date":"2019-08-06","close":2616.8027},{"date":"2019-08-07","close":2590.3254},{"date":"2019-08-08","close":2643.2793},{"date":"2019-08-09","close":2630.0408},{"date":"2019-08-12","close":2656.5178},{"date":"2019-08-13","close":2652.105},{"date":"2019-08-14","close":2700.6462},{"date":"2019-08-16","close":2705.0588},{"date":"2019-08-19","close":2638.8667},{"date":"2019-08-20","close":2691.8206},{"date":"2019-08-21","close":2735.9485},{"date":"2019-08-22","close":2727.1233},{"date":"2019-08-23","close":2735.9485},{"date":"2019-08-26","close":2682.9949},{"date":"2019-08-27","close":2709.4714},{"date":"2019-08-28","close":2749.187},{"date":"2019-08-29","close":2775.6643},{"date":"2019-08-30","close":2788.9028},{"date":"2019-09-02","close":2810.9666},{"date":"2019-09-03","close":2846.2693},{"date":"2019-09-04","close":2833.0305},{"date":"2019-09-05","close":2855.0947},{"date":"2019-09-06","close":2828.6184},{"date":"2019-09-09","close":2846.2693},{"date":"2019-09-10","close":2788.9028},{"date":"2019-09-11","close":2758.0129},{"date":"2019-09-16","close":2788.9028},{"date":"2019-09-17","close":2855.0947},{"date":"2019-09-18","close":2908.0488},{"date":"2019-09-19","close":2938.9382},{"date":"2019-09-20","close":3022.7822},{"date":"2019-09-23","close":3018.3691},{"date":"2019-09-24","close":3013.9561},{"date":"2019-09-25","close":2943.3511},{"date":"2019-09-26","close":2938.9382},{"date":"2019-09-27","close":2969.8284},{"date":"2019-09-30","close":2978.6538},{"date":"2019-10-01","close":3013.9561},{"date":"2019-10-02","close":2978.6538},{"date":"2019-10-04","close":2961.0027},{"date":"2019-10-07","close":2983.0667},{"date":"2019-10-08","close":3018.3691},{"date":"2019-10-10","close":3005.1304},{"date":"2019-10-11","close":3031.6079},{"date":"2019-10-14","close":3022.7822},{"date":"2019-10-15","close":3022.7822},{"date":"2019-10-16","close":3036.0203},{"date":"2019-10-17","close":3080.1484},{"date":"2019-10-18","close":3097.8},{"date":"2019-10-21","close":3119.864},{"date":"2019-10-22","close":3163.9924},{"date":"2019-10-23","close":3181.6436},{"date":"2019-10-24","close":3146.3408},{"date":"2019-10-25","close":3168.405},{"date":"2019-10-28","close":3177.2305},{"date":"2019-10-29","close":3199.2949},{"date":"2019-10-30","close":3172.8181},{"date":"2019-10-31","close":3186.0564},{"date":"2019-11-01","close":3243.4231},{"date":"2019-11-04","close":3309.6152},{"date":"2019-11-05","close":3344.918},{"date":"2019-11-06","close":3327.2666},{"date":"2019-11-07","close":3269.8999},{"date":"2019-11-08","close":3234.5974},{"date":"2019-11-11","close":3261.0742},{"date":"2019-11-12","close":3278.7256},{"date":"2019-11-13","close":3265.4873},{"date":"2019-11-14","close":3256.6614},{"date":"2019-11-15","close":3256.6614},{"date":"2019-11-18","close":3230.1846},{"date":"2019-11-19","close":3159.5796},{"date":"2019-11-20","close":3111.0386},{"date":"2019-11-21","close":3040.4331},{"date":"2019-11-22","close":3040.4331},{"date":"2019-11-25","close":3071.3232},{"date":"2019-11-26","close":3128.6899},{"date":"2019-11-27","close":3124.2769},{"date":"2019-11-28","close":3146.3408},{"date":"2019-11-29","close":3155.1665},{"date":"2019-12-02","close":3141.9282},{"date":"2019-12-03","close":3093.3872},{"date":"2019-12-04","close":3093.3872},{"date":"2019-12-05","close":2978.6538},{"date":"2019-12-06","close":3031.6079},{"date":"2019-12-09","close":3075.7356},{"date":"2019-12-10","close":3097.8},{"date":"2019-12-11","close":3084.5615},{"date":"2019-12-12","close":3080.1484},{"date":"2019-12-13","close":3097.8},{"date":"2019-12-16","close":3106.6255},{"date":"2019-12-17","close":3106.6255},{"date":"2019-12-18","close":3088.9744},{"date":"2019-12-19","close":3181.6436},{"date":"2019-12-20","close":3141.9282},{"date":"2019-12-23","close":3084.5615},{"date":"2019-12-24","close":3115.4512},{"date":"2019-12-26","close":3137.5154},{"date":"2019-12-27","close":3233.1438},{"date":"2019-12-30","close":3228.5898},{"date":"2020-01-02","close":3187.6062},{"date":"2020-01-03","close":3201.2673},{"date":"2020-01-06","close":3119.3005},{"date":"2020-01-07","close":3178.4988},{"date":"2020-01-08","close":3064.656},{"date":"2020-01-09","close":3146.6228},{"date":"2020-01-10","close":3164.8376},{"date":"2020-01-13","close":3187.6062},{"date":"2020-01-14","close":3187.6062},{"date":"2020-01-15","close":3183.0525},{"date":"2020-01-16","close":3173.9448},{"date":"2020-01-17","close":3173.9448},{"date":"2020-01-20","close":3214.9285},{"date":"2020-01-21","close":3315.1108},{"date":"2020-01-22","close":3419.8462},{"date":"2020-01-23","close":3397.0776},{"date":"2020-01-28","close":3642.9785},{"date":"2020-01-29","close":3579.2263},{"date":"2020-01-30","close":3460.8298},{"date":"2020-01-31","close":3324.218},{"date":"2020-02-03","close":3214.9285},{"date":"2020-02-04","close":3251.3584},{"date":"2020-02-05","close":3438.061},{"date":"2020-02-06","close":3469.9373},{"date":"2020-02-07","close":3624.7639},{"date":"2020-02-10","close":3583.7803},{"date":"2020-02-11","close":3538.2429},{"date":"2020-02-12","close":3401.6313},{"date":"2020-02-13","close":3401.6313},{"date":"2020-02-14","close":3410.7385},{"date":"2020-02-17","close":3479.0447},{"date":"2020-02-18","close":3592.8875},{"date":"2020-02-19","close":3711.2844},{"date":"2020-02-20","close":3606.5488},{"date":"2020-02-21","close":3588.334},{"date":"2020-02-24","close":3465.3833},{"date":"2020-02-25","close":3542.7969},{"date":"2020-02-26","close":3556.458},{"date":"2020-02-27","close":3497.2593},{"date":"2020-02-28","close":3292.342},{"date":"2020-03-02","close":3342.4326},{"date":"2020-03-03","close":3401.6313},{"date":"2020-03-04","close":3456.2761},{"date":"2020-03-05","close":3551.9041},{"date":"2020-03-06","close":3551.9041},{"date":"2020-03-09","close":3551.9041},{"date":"2020-03-10","close":3255.9119},{"date":"2020-03-11","close":3183.0525},{"date":"2020-03-12","close":3183.0525},{"date":"2020-03-13","close":2846.0771},{"date":"2020-03-16","close":2786.8787},{"date":"2020-03-17","close":2814.2009},{"date":"2020-03-18","close":2686.6968},{"date":"2020-03-19","close":2272.3079},{"date":"2020-03-20","close":2390.7048},{"date":"2020-03-23","close":2176.6797},{"date":"2020-03-24","close":2404.366},{"date":"2020-03-25","close":2641.1592},{"date":"2020-03-26","close":2795.9858},{"date":"2020-03-27","close":2741.3413},{"date":"2020-03-30","close":3028.2258},{"date":"2020-03-31","close":3114.7466},{"date":"2020-04-01","close":3050.9946},{"date":"2020-04-02","close":3224.0359},{"date":"2020-04-03","close":3132.9614},{"date":"2020-04-06","close":3310.5569},{"date":"2020-04-07","close":3337.8794},{"date":"2020-04-08","close":3597.4414},{"date":"2020-04-09","close":3642.9785},{"date":"2020-04-10","close":3556.458},{"date":"2020-04-13","close":3492.7058},{"date":"2020-04-14","close":3597.4414},{"date":"2020-04-16","close":3583.7803},{"date":"2020-04-17","close":3592.8875},{"date":"2020-04-20","close":3642.9785},{"date":"2020-04-21","close":3547.3506},{"date":"2020-04-22","close":3565.5652},{"date":"2020-04-23","close":3542.7969},{"date":"2020-04-24","close":3524.582},{"date":"2020-04-27","close":3556.458},{"date":"2020-04-28","close":3579.2263},{"date":"2020-04-29","close":3620.2097},{"date":"2020-05-04","close":3561.0115},{"date":"2020-05-06","close":3583.7803},{"date":"2020-05-07","close":3765.9292},{"date":"2020-05-08","close":3793.2517},{"date":"2020-05-11","close":3797.8052},{"date":"2020-05-12","close":3743.1606},{"date":"2020-05-13","close":3770.4829},{"date":"2020-05-14","close":3747.7141},{"date":"2020-05-15","close":3752.2681},{"date":"2020-05-18","close":3761.3752},{"date":"2020-05-19","close":3765.9292},{"date":"2020-05-20","close":3852.4497},{"date":"2020-05-21","close":3847.8962},{"date":"2020-05-22","close":3747.7141},{"date":"2020-05-25","close":3784.1438},{"date":"2020-05-26","close":3775.0369},{"date":"2020-05-27","close":3734.0532},{"date":"2020-05-28","close":3674.8545},{"date":"2020-05-29","close":3606.5488},{"date":"2020-06-01","close":3670.301},{"date":"2020-06-02","close":3734.0532},{"date":"2020-06-03","close":3711.2844},{"date":"2020-06-04","close":3738.6067},{"date":"2020-06-05","close":3793.2517},{"date":"2020-06-08","close":4034.5994},{"date":"2020-06-09","close":4275.9463},{"date":"2020-06-10","close":4444.4341},{"date":"2020-06-11","close":4253.1777},{"date":"2020-06-12","close":5077.4014},{"date":"2020-06-15","close":4180.3179},{"date":"2020-06-16","close":4394.3433},{"date":"2020-06-17","close":5100.1699},{"date":"2020-06-18","close":6056.4517},{"date":"2020-06-19","close":4690.3345},{"date":"2020-06-22","close":4713.104},{"date":"2020-06-23","close":4476.3101},{"date":"2020-06-24","close":4576.4922},{"date":"2020-06-25","close":4439.8799},{"date":"2020-06-26","close":5077.4014},{"date":"2020-06-29","close":4713.104},{"date":"2020-06-30","close":4503.6323},{"date":"2020-07-01","close":4503.6323},{"date":"2020-07-02","close":4553.7227},{"date":"2020-07-03","close":4430.7729},{"date":"2020-07-06","close":4462.6489},{"date":"2020-07-07","close":4298.7148},{"date":"2020-07-08","close":4526.4009},{"date":"2020-07-09","close":4644.7979},{"date":"2020-07-10","close":4644.7979},{"date":"2020-07-13","close":4644.7979},{"date":"2020-07-14","close":4826.9468},{"date":"2020-07-15","close":4644.7979},{"date":"2020-07-16","close":4549.1694},{"date":"2020-07-17","close":4781.4097},{"date":"2020-07-20","close":4986.3267},{"date":"2020-07-21","close":5327.856},{"date":"2020-07-22","close":6580.1299},{"date":"2020-07-23","close":8538.2314},{"date":"2020-07-24","close":9107.4453},{"date":"2020-07-27","close":6580.1299},{"date":"2020-07-28","close":8538.2314},{"date":"2020-07-29","close":7991.7852},{"date":"2020-07-30","close":7604.7178},{"date":"2020-07-31","close":7559.1807},{"date":"2020-08-03","close":7354.2627},{"date":"2020-08-04","close":7513.6436},{"date":"2020-08-05","close":7422.5688},{"date":"2020-08-06","close":8037.3218},{"date":"2020-08-07","close":8014.5522},{"date":"2020-08-10","close":8105.626},{"date":"2020-08-11","close":8834.2236},{"date":"2020-08-12","close":9927.1172},{"date":"2020-08-13","close":9244.0576},{"date":"2020-08-14","close":8652.0742},{"date":"2020-08-18","close":7991.7852},{"date":"2020-08-19","close":8287.7764},{"date":"2020-08-20","close":8333.3135},{"date":"2020-08-21","close":8105.626},{"date":"2020-08-24","close":8082.8589},{"date":"2020-08-25","close":8060.0898},{"date":"2020-08-26","close":7809.6348},{"date":"2020-08-27","close":7422.5688},{"date":"2020-08-28","close":7263.1885},{"date":"2020-08-31","close":7285.957},{"date":"2020-09-01","close":7559.1807},{"date":"2020-09-02","close":7673.0239},{"date":"2020-09-03","close":8196.7012},{"date":"2020-09-04","close":7923.478},{"date":"2020-09-07","close":7969.0156},{"date":"2020-09-08","close":7627.4868},{"date":"2020-09-09","close":7377.0322},{"date":"2020-09-10","close":7445.3379},{"date":"2020-09-11","close":7377.0322},{"date":"2020-09-14","close":7308.7261},{"date":"2020-09-15","close":7695.7925},{"date":"2020-09-16","close":7422.5688},{"date":"2020-09-17","close":7308.7261},{"date":"2020-09-18","close":7399.8003},{"date":"2020-09-21","close":7445.3379},{"date":"2020-09-22","close":6898.8906},{"date":"2020-09-23","close":7035.502},{"date":"2020-09-24","close":6967.1968},{"date":"2020-09-25","close":6944.4282},{"date":"2020-09-28","close":6967.1968},{"date":"2020-09-29","close":6944.4282},{"date":"2020-10-05","close":7035.502},{"date":"2020-10-06","close":6921.6597},{"date":"2020-10-07","close":6876.1221},{"date":"2020-10-08","close":6853.3535},{"date":"2020-10-12","close":6739.5103},{"date":"2020-10-13","close":6830.585},{"date":"2020-10-14","close":6853.3535},{"date":"2020-10-15","close":8561.001},{"date":"2020-10-16","close":7126.5771},{"date":"2020-10-19","close":6716.7422},{"date":"2020-10-20","close":6785.0479},{"date":"2020-10-21","close":7103.8081},{"date":"2020-10-22","close":6785.0479},{"date":"2020-10-23","close":6762.2788},{"date":"2020-10-26","close":6375.2124},{"date":"2020-10-27","close":6352.4443},{"date":"2020-10-28","close":6534.5928},{"date":"2020-10-29","close":6534.5928},{"date":"2020-10-30","close":6284.1382},{"date":"2020-11-02","close":6306.9062},{"date":"2020-11-03","close":6397.9819},{"date":"2020-11-04","close":6284.1382},{"date":"2020-11-05","close":6397.9819},{"date":"2020-11-06","close":6329.6753},{"date":"2020-11-09","close":6352.4443},{"date":"2020-11-10","close":6261.3691},{"date":"2020-11-11","close":6124.7573},{"date":"2020-11-12","close":6147.5264},{"date":"2020-11-13","close":6101.9893},{"date":"2020-11-16","close":5988.146},{"date":"2020-11-17","close":5760.46},{"date":"2020-11-18","close":5919.8403},{"date":"2020-11-19","close":5828.7656},{"date":"2020-11-20","close":6193.0635},{"date":"2020-11-23","close":6329.6753},{"date":"2020-11-24","close":6329.6753},{"date":"2020-11-25","close":6079.2202},{"date":"2020-11-26","close":6284.1382},{"date":"2020-11-27","close":6284.1382},{"date":"2020-11-30","close":6329.6753},{"date":"2020-12-01","close":6443.5186},{"date":"2020-12-02","close":6580.1299},{"date":"2020-12-03","close":6671.2046},{"date":"2020-12-04","close":6466.2876},{"date":"2020-12-07","close":6466.2876},{"date":"2020-12-08","close":6352.4443},{"date":"2020-12-09","close":6534.5928},{"date":"2020-12-10","close":6443.5186},{"date":"2020-12-11","close":6420.75},{"date":"2020-12-14","close":6602.8984},{"date":"2020-12-15","close":6420.75},{"date":"2020-12-16","close":6352.4443},{"date":"2020-12-17","close":6147.5264},{"date":"2020-12-18","close":6352.4443},{"date":"2020-12-21","close":6489.0557},{"date":"2020-12-22","close":6489.0557},{"date":"2020-12-23","close":6375.2124},{"date":"2020-12-24","close":6375.2124},{"date":"2020-12-28","close":6193.0635},{"date":"2020-12-29","close":6341.1782},{"date":"2020-12-30","close":6410.6074},{"date":"2021-01-04","close":6341.1782},{"date":"2021-01-05","close":6341.1782},{"date":"2021-01-06","close":6503.1797},{"date":"2021-01-07","close":6480.0366},{"date":"2021-01-08","close":6387.4644},{"date":"2021-01-11","close":5901.4624},{"date":"2021-01-12","close":5762.6035},{"date":"2021-01-13","close":5994.0342},{"date":"2021-01-14","close":5832.0332},{"date":"2021-01-15","close":5832.0332},{"date":"2021-01-18","close":5808.8896},{"date":"2021-01-19","close":5716.3179},{"date":"2021-01-20","close":5693.1743},{"date":"2021-01-21","close":5716.3179},{"date":"2021-01-22","close":5554.3169},{"date":"2021-01-25","close":5646.8892},{"date":"2021-01-26","close":5670.0322},{"date":"2021-01-27","close":5600.603},{"date":"2021-01-28","close":5369.1729},{"date":"2021-01-29","close":5160.8862},{"date":"2021-02-01","close":5253.459},{"date":"2021-02-02","close":5253.459},{"date":"2021-02-03","close":5184.0293},{"date":"2021-02-04","close":5184.0293},{"date":"2021-02-05","close":5230.3154},{"date":"2021-02-08","close":5068.3145},{"date":"2021-02-09","close":5160.8862},{"date":"2021-02-10","close":5276.6011},{"date":"2021-02-15","close":5137.7432},{"date":"2021-02-16","close":5369.1729},{"date":"2021-02-17","close":5392.3164},{"date":"2021-02-18","close":5484.8882},{"date":"2021-02-19","close":5484.8882},{"date":"2021-02-22","close":5670.0322},{"date":"2021-02-23","close":5322.8877},{"date":"2021-02-24","close":5276.6011},{"date":"2021-02-25","close":5415.4595},{"date":"2021-02-26","close":5160.8862},{"date":"2021-03-02","close":5160.8862},{"date":"2021-03-03","close":5160.8862},{"date":"2021-03-04","close":5114.6001},{"date":"2021-03-05","close":4998.8853},{"date":"2021-03-08","close":4906.3135},{"date":"2021-03-09","close":4906.3135},{"date":"2021-03-10","close":4628.5977},{"date":"2021-03-11","close":4674.8838},{"date":"2021-03-12","close":4767.4556},{"date":"2021-03-15","close":5299.7441},{"date":"2021-03-16","close":6526.3228},{"date":"2021-03-17","close":6179.1777},{"date":"2021-03-18","close":6202.3208},{"date":"2021-03-19","close":6225.4634},{"date":"2021-03-22","close":6179.1777},{"date":"2021-03-23","close":6179.1777},{"date":"2021-03-24","close":6179.1777},{"date":"2021-03-25","close":6202.3208},{"date":"2021-03-26","close":6294.8926},{"date":"2021-03-29","close":6202.3208},{"date":"2021-03-30","close":6396.7217},{"date":"2021-03-31","close":8312.9609},{"date":"2021-04-01","close":8238.9043},{"date":"2021-04-02","close":7405.7559},{"date":"2021-04-05","close":7387.2417},{"date":"2021-04-06","close":7415.0132},{"date":"2021-04-07","close":8053.7598},{"date":"2021-04-08","close":7840.8442},{"date":"2021-04-09","close":8035.2461},{"date":"2021-04-12","close":10414.3438},{"date":"2021-04-13","close":13515.5049},{"date":"2021-04-14","close":14163.5078},{"date":"2021-04-15","close":18375.5332},{"date":"2021-04-16","close":23883.5645},{"date":"2021-04-19","close":23883.5645},{"date":"2021-04-20","close":19347.5371},{"date":"2021-04-21","close":15228.0859},{"date":"2021-04-22","close":15829.8027},{"date":"2021-04-23","close":17125.8125},{"date":"2021-04-26","close":15228.0859},{"date":"2021-04-27","close":13700.6484},{"date":"2021-04-28","close":14441.2256},{"date":"2021-04-29","close":15089.2275},{"date":"2021-04-30","close":14811.5117},{"date":"2021-05-03","close":14117.2236},{"date":"2021-05-04","close":13561.791},{"date":"2021-05-06","close":13376.6465},{"date":"2021-05-07","close":13376.6465},{"date":"2021-05-10","close":13885.792},{"date":"2021-05-11","close":18051.5293},{"date":"2021-05-12","close":17634.959},{"date":"2021-05-13","close":15135.5137},{"date":"2021-05-14","close":14070.9365},{"date":"2021-05-17","close":13515.5049},{"date":"2021-05-18","close":14811.5117},{"date":"2021-05-20","close":13839.5059},{"date":"2021-05-21","close":13515.5049},{"date":"2021-05-24","close":12774.9287},{"date":"2021-05-25","close":14256.0811},{"date":"2021-05-26","close":13978.3643},{"date":"2021-05-27","close":13561.791},{"date":"2021-05-28","close":13376.6465},{"date":"2021-05-31","close":13145.2178},{"date":"2021-06-01","close":13191.5029},{"date":"2021-06-02","close":12682.3564},{"date":"2021-06-03","close":13191.5029},{"date":"2021-06-04","close":12960.0732},{"date":"2021-06-07","close":12404.6416},{"date":"2021-06-08","close":12636.0713},{"date":"2021-06-09","close":12636.0713},{"date":"2021-06-10","close":12358.3555},{"date":"2021-06-11","close":12774.9287},{"date":"2021-06-14","close":12867.501},{"date":"2021-06-15","close":12682.3564},{"date":"2021-06-16","close":12589.7852},{"date":"2021-06-17","close":12543.499},{"date":"2021-06-18","close":13561.791},{"date":"2021-06-21","close":13098.9316},{"date":"2021-06-22","close":12913.7881},{"date":"2021-06-23","close":12913.7881},{"date":"2021-06-24","close":13191.5029},{"date":"2021-06-25","close":13376.6465},{"date":"2021-06-28","close":13422.9336},{"date":"2021-06-29","close":13330.3604},{"date":"2021-06-30","close":13330.3604},{"date":"2021-07-01","close":13885.792},{"date":"2021-07-02","close":14024.6494},{"date":"2021-07-05","close":14348.6523},{"date":"2021-07-06","close":14117.2236},{"date":"2021-07-07","close":15089.2275},{"date":"2021-07-08","close":14672.6543},{"date":"2021-07-09","close":13885.792},{"date":"2021-07-12","close":13978.3643},{"date":"2021-07-13","close":13561.791},{"date":"2021-07-14","close":14163.5078},{"date":"2021-07-15","close":13746.9346},{"date":"2021-07-16","close":13098.9316},{"date":"2021-07-19","close":12913.7881},{"date":"2021-07-20","close":13052.6455},{"date":"2021-07-21","close":12774.9287},{"date":"2021-07-22","close":12774.9287},{"date":"2021-07-23","close":12774.9287},{"date":"2021-07-26","close":12404.6416},{"date":"2021-07-27","close":12497.2139},{"date":"2021-07-28","close":12404.6416},{"date":"2021-07-29","close":12543.499},{"date":"2021-07-30","close":11941.7822},{"date":"2021-08-02","close":11664.0664},{"date":"2021-08-03","close":11386.3486},{"date":"2021-08-04","close":11849.21},{"date":"2021-08-05","close":11941.7822},{"date":"2021-08-06","close":11802.9248},{"date":"2021-08-09","close":11386.3486},{"date":"2021-08-10","close":11293.7783},{"date":"2021-08-11","close":11201.2061},{"date":"2021-08-12","close":11478.9219},{"date":"2021-08-13","close":11062.3477},{"date":"2021-08-17","close":10321.7725},{"date":"2021-08-18","close":10275.4863},{"date":"2021-08-19","close":10090.3428},{"date":"2021-08-20","close":9627.4834},{"date":"2021-08-23","close":10321.7725},{"date":"2021-08-24","close":10414.3438},{"date":"2021-08-25","close":10460.6309},{"date":"2021-08-26","close":10414.3438},{"date":"2021-08-27","close":10460.6309},{"date":"2021-08-30","close":10599.4883},{"date":"2021-08-31","close":10553.2021},{"date":"2021-09-01","close":10830.9189},{"date":"2021-09-02","close":10877.2041},{"date":"2021-09-03","close":10599.4883},{"date":"2021-09-06","close":10460.6309},{"date":"2021-09-07","close":10460.6309},{"date":"2021-09-08","close":10182.9141},{"date":"2021-09-09","close":10275.4863},{"date":"2021-09-10","close":10368.0586},{"date":"2021-09-13","close":10044.0566},{"date":"2021-09-14","close":9997.7705},{"date":"2021-09-15","close":9997.7705},{"date":"2021-09-16","close":9812.627},{"date":"2021-09-17","close":9858.9131},{"date":"2021-09-23","close":9442.3398},{"date":"2021-09-24","close":9534.9111},{"date":"2021-09-27","close":9627.4834},{"date":"2021-09-28","close":9581.1973},{"date":"2021-09-29","close":9396.0537},{"date":"2021-09-30","close":9442.3398},{"date":"2021-10-01","close":9183.1367},{"date":"2021-10-05","close":8655.4775},{"date":"2021-10-06","close":8146.332},{"date":"2021-10-07","close":8387.0195},{"date":"2021-10-08","close":8331.4756},{"date":"2021-10-12","close":8266.6748},{"date":"2021-10-13","close":8525.877},{"date":"2021-10-14","close":9155.3652},{"date":"2021-10-15","close":9534.9111},{"date":"2021-10-18","close":9396.0537},{"date":"2021-10-19","close":9442.3398},{"date":"2021-10-20","close":9488.625},{"date":"2021-10-21","close":9257.1953},{"date":"2021-10-22","close":9396.0537},{"date":"2021-10-25","close":9349.7676},{"date":"2021-10-26","close":9257.1953},{"date":"2021-10-27","close":9303.4814},{"date":"2021-10-28","close":9220.167},{"date":"2021-10-29","close":9247.9385},{"date":"2021-11-01","close":9201.6523},{"date":"2021-11-02","close":9349.7676},{"date":"2021-11-03","close":9257.1953},{"date":"2021-11-04","close":9396.0537},{"date":"2021-11-05","close":9220.167},{"date":"2021-11-08","close":9035.0225},{"date":"2021-11-09","close":8905.4219},{"date":"2021-11-10","close":8711.0205},{"date":"2021-11-11","close":8507.3623},{"date":"2021-11-12","close":8664.7344},{"date":"2021-11-15","close":8849.8789},{"date":"2021-11-16","close":8646.2197},{"date":"2021-11-17","close":8646.2197},{"date":"2021-11-18","close":8599.9346},{"date":"2021-11-19","close":8535.1348},{"date":"2021-11-22","close":8488.8477},{"date":"2021-11-23","close":8516.6201},{"date":"2021-11-24","close":8488.8477},{"date":"2021-11-25","close":8081.5312},{"date":"2021-11-26","close":7924.1592},{"date":"2021-11-29","close":7498.3281},{"date":"2021-11-30","close":7192.8408},{"date":"2021-12-01","close":7285.4126},{"date":"2021-12-02","close":7803.8154},{"date":"2021-12-03","close":10136.6289},{"date":"2021-12-06","close":9155.3652},{"date":"2021-12-07","close":10923.4902},{"date":"2021-12-08","close":11201.2061},{"date":"2021-12-09","close":11154.9209},{"date":"2021-12-10","close":10969.7764},{"date":"2021-12-13","close":10414.3438},{"date":"2021-12-14","close":10090.3428},{"date":"2021-12-15","close":10599.4883},{"date":"2021-12-16","close":10645.7754},{"date":"2021-12-17","close":10414.3438},{"date":"2021-12-20","close":10044.0566},{"date":"2021-12-21","close":9229.4248},{"date":"2021-12-22","close":9488.625},{"date":"2021-12-23","close":9220.167},{"date":"2021-12-24","close":9183.1367},{"date":"2021-12-27","close":9257.1953},{"date":"2021-12-28","close":9118.3369},{"date":"2021-12-29","close":9043.4434},{"date":"2021-12-30","close":9062.166},{"date":"2022-01-03","close":9800.0},{"date":"2022-01-04","close":9146.4219},{"date":"2022-01-05","close":8771.9531},{"date":"2022-01-06","close":8434.9307},{"date":"2022-01-07","close":8425.5684},{"date":"2022-01-10","close":8294.5049},{"date":"2022-01-11","close":8144.7163},{"date":"2022-01-12","close":8331.9512},{"date":"2022-01-13","close":8294.5049},{"date":"2022-01-14","close":8790.6768},{"date":"2022-01-17","close":9034.082},{"date":"2022-01-18","close":8987.2725},{"date":"2022-01-19","close":8631.5273},{"date":"2022-01-20","close":8865.5703},{"date":"2022-01-21","close":9221.3164},{"date":"2022-01-24","close":8706.4199},{"date":"2022-01-25","close":8472.3779},{"date":"2022-01-26","close":8472.3779},{"date":"2022-01-27","close":8144.7163},{"date":"2022-01-28","close":8640.8887},{"date":"2022-02-03","close":8781.3145},{"date":"2022-02-04","close":8837.4854},{"date":"2022-02-07","close":8846.8467},{"date":"2022-02-08","close":8846.8467},{"date":"2022-02-09","close":8846.8467},{"date":"2022-02-10","close":11983.0312},{"date":"2022-02-11","close":10859.6211},{"date":"2022-02-14","close":9548.9785},{"date":"2022-02-15","close":9305.5723},{"date":"2022-02-16","close":10719.1953},{"date":"2022-02-17","close":10063.873},{"date":"2022-02-18","close":10531.96},{"date":"2022-02-21","close":10531.96},{"date":"2022-02-22","close":10531.96},{"date":"2022-02-23","close":10531.96},{"date":"2022-02-24","close":9230.6777},{"date":"2022-02-25","close":9221.3164},{"date":"2022-02-28","close":9221.3164},{"date":"2022-03-02","close":9736.2129},{"date":"2022-03-03","close":9783.0205},{"date":"2022-03-04","close":9783.0205},{"date":"2022-03-07","close":9258.7627},{"date":"2022-03-08","close":9240.0391},{"date":"2022-03-10","close":9240.0391},{"date":"2022-03-11","close":9296.21},{"date":"2022-03-14","close":8977.9111},{"date":"2022-03-15","close":9155.7842},{"date":"2022-03-16","close":9202.5928},{"date":"2022-03-17","close":9361.7432},{"date":"2022-03-18","close":9408.5518},{"date":"2022-03-21","close":9408.5518},{"date":"2022-03-22","close":9333.6582},{"date":"2022-03-23","close":9408.5518},{"date":"2022-03-24","close":9642.5947},{"date":"2022-03-25","close":9642.5947},{"date":"2022-03-28","close":9642.5947},{"date":"2022-03-29","close":10110.6816},{"date":"2022-03-30","close":9970.2559},{"date":"2022-03-31","close":9783.0205},{"date":"2022-04-01","close":9548.9785},{"date":"2022-04-04","close":9548.9785},{"date":"2022-04-05","close":9829.8301},{"date":"2022-04-06","close":9595.7861},{"date":"2022-04-07","close":9361.7432},{"date":"2022-04-08","close":9361.7432},{"date":"2022-04-11","close":9352.3818},{"date":"2022-04-12","close":9642.5947},{"date":"2022-04-13","close":9876.6387},{"date":"2022-04-14","close":9642.5947},{"date":"2022-04-15","close":9783.0205},{"date":"2022-04-18","close":9876.6387},{"date":"2022-04-19","close":9689.4043},{"date":"2022-04-20","close":9970.2559},{"date":"2022-04-21","close":9736.2129},{"date":"2022-04-22","close":9689.4043},{"date":"2022-04-25","close":9361.7432},{"date":"2022-04-26","close":9502.1689},{"date":"2022-04-27","close":9361.7432},{"date":"2022-04-28","close":9502.1689},{"date":"2022-04-29","close":9361.7432},{"date":"2022-05-02","close":9352.3818},{"date":"2022-05-03","close":9314.9346},{"date":"2022-05-04","close":9305.5723},{"date":"2022-05-06","close":10157.4902},{"date":"2022-05-09","close":10650.0},{"date":"2022-05-10","close":9408.5518},{"date":"2022-05-11","close":9333.6582},{"date":"2022-05-12","close":8631.5273},{"date":"2022-05-13","close":8949.8262},{"date":"2022-05-16","close":8987.2725},{"date":"2022-05-17","close":8753.2295},{"date":"2022-05-18","close":8781.3145},{"date":"2022-05-19","close":8622.165},{"date":"2022-05-20","close":8771.9531},{"date":"2022-05-23","close":8734.5059},{"date":"2022-05-24","close":8631.5273},{"date":"2022-05-25","close":8603.4414},{"date":"2022-05-26","close":8706.4199},{"date":"2022-05-27","close":8743.8672},{"date":"2022-05-30","close":8856.209},{"date":"2022-05-31","close":9736.2129},{"date":"2022-06-02","close":9221.3164},{"date":"2022-06-03","close":9455.3604},{"date":"2022-06-07","close":9183.8691},{"date":"2022-06-08","close":9071.5283},{"date":"2022-06-09","close":9015.3584},{"date":"2022-06-10","close":9024.7197},{"date":"2022-06-13","close":8631.5273},{"date":"2022-06-14","close":8640.8887},{"date":"2022-06-15","close":8453.6543},{"date":"2022-06-16","close":8463.0156},{"date":"2022-06-17","close":8360.0361},{"date":"2022-06-20","close":7760.8853},{"date":"2022-06-21","close":7863.8638},{"date":"2022-06-22","close":8023.0132},{"date":"2022-06-23","close":7199.1802},{"date":"2022-06-24","close":7498.7559},{"date":"2022-06-27","close":7966.8428},{"date":"2022-06-28","close":7976.2051},{"date":"2022-06-29","close":7920.0347},{"date":"2022-06-30","close":7760.8853},{"date":"2022-07-01","close":7536.2026},{"date":"2022-07-04","close":7601.7349},{"date":"2022-07-05","close":7807.6934},{"date":"2022-07-06","close":8013.6519},{"date":"2022-07-07","close":8097.9082},{"date":"2022-07-08","close":8144.7163},{"date":"2022-07-11","close":8257.0576},{"date":"2022-07-12","close":8238.334},{"date":"2022-07-13","close":8940.4639},{"date":"2022-07-14","close":8893.6553},{"date":"2022-07-15","close":8715.7822},{"date":"2022-07-18","close":8856.209},{"date":"2022-07-19","close":9090.252},{"date":"2022-07-20","close":8828.123},{"date":"2022-07-21","close":8762.5908},{"date":"2022-07-22","close":8659.6123},{"date":"2022-07-25","close":8622.165},{"date":"2022-07-26","close":8678.3359},{"date":"2022-07-27","close":8809.3994},{"date":"2022-07-28","close":8734.5059},{"date":"2022-07-29","close":8725.1436},{"date":"2022-08-01","close":8659.6123},{"date":"2022-08-02","close":8706.4199},{"date":"2022-08-03","close":8687.6973},{"date":"2022-08-04","close":8687.6973},{"date":"2022-08-05","close":8781.3145},{"date":"2022-08-08","close":8837.4854},{"date":"2022-08-09","close":8856.209},{"date":"2022-08-10","close":8762.5908},{"date":"2022-08-11","close":8828.123},{"date":"2022-08-12","close":8874.9316},{"date":"2022-08-16","close":8865.5703},{"date":"2022-08-17","close":8678.3359},{"date":"2022-08-18","close":8612.8037},{"date":"2022-08-19","close":8594.0801},{"date":"2022-08-22","close":8547.2705},{"date":"2022-08-23","close":8397.4834},{"date":"2022-08-24","close":8406.8447},{"date":"2022-08-25","close":8519.1865},{"date":"2022-08-26","close":8491.1006},{"date":"2022-08-29","close":8247.6953},{"date":"2022-08-30","close":8285.1426},{"date":"2022-08-31","close":8294.5049},{"date":"2022-09-01","close":8322.5898},{"date":"2022-09-02","close":8322.5898},{"date":"2022-09-05","close":8144.7163},{"date":"2022-09-06","close":8154.0786},{"date":"2022-09-07","close":8013.6519},{"date":"2022-09-08","close":8041.7368},{"date":"2022-09-13","close":8228.9717},{"date":"2022-09-14","close":8191.5249},{"date":"2022-09-15","close":8313.2285},{"date":"2022-09-16","close":8172.8013},{"date":"2022-09-19","close":7920.0347},{"date":"2022-09-20","close":7938.7583},{"date":"2022-09-21","close":7826.417},{"date":"2022-09-22","close":7863.8638},{"date":"2022-09-23","close":7545.5645},{"date":"2022-09-26","close":6852.7954},{"date":"2022-09-27","close":6908.9658},{"date":"2022-09-28","close":6777.9019},{"date":"2022-09-29","close":6871.519},{"date":"2022-09-30","close":7086.8389},{"date":"2022-10-04","close":7161.7329},{"date":"2022-10-05","close":7143.0103},{"date":"2022-10-06","close":7302.1597},{"date":"2022-10-07","close":7292.7979},{"date":"2022-10-11","close":7086.8389},{"date":"2022-10-12","close":7068.1157},{"date":"2022-10-13","close":6871.519},{"date":"2022-10-14","close":7114.9243},{"date":"2022-10-17","close":7199.1802},{"date":"2022-10-18","close":7480.0322},{"date":"2022-10-19","close":7461.3091},{"date":"2022-10-20","close":7461.3091},{"date":"2022-10-21","close":7358.3296},{"date":"2022-10-24","close":7442.5854},{"date":"2022-10-25","close":7583.0117},{"date":"2022-10-26","close":7517.479},{"date":"2022-10-27","close":7620.4585},{"date":"2022-10-28","close":7461.3091},{"date":"2022-10-31","close":7545.5645},{"date":"2022-11-01","close":7517.479},{"date":"2022-11-02","close":7480.0322},{"date":"2022-11-03","close":7377.0532},{"date":"2022-11-04","close":7470.6704},{"date":"2022-11-07","close":7414.5005},{"date":"2022-11-08","close":7414.5005},{"date":"2022-11-09","close":7423.8623},{"date":"2022-11-10","close":7292.7979},{"date":"2022-11-11","close":7405.1387},{"date":"2022-11-14","close":7330.2446},{"date":"2022-11-15","close":7545.5645},{"date":"2022-11-16","close":7517.479},{"date":"2022-11-17","close":7377.0532},{"date":"2022-11-18","close":7311.521},{"date":"2022-11-21","close":7330.2446},{"date":"2022-11-22","close":7405.1387},{"date":"2022-11-23","close":7348.9678},{"date":"2022-11-24","close":7423.8623},{"date":"2022-11-25","close":7451.9473},{"date":"2022-11-28","close":7283.436},{"date":"2022-11-29","close":7339.606},{"date":"2022-11-30","close":7423.8623},{"date":"2022-12-01","close":7648.5435},{"date":"2022-12-02","close":7695.3521},{"date":"2022-12-05","close":7639.1816},{"date":"2022-12-06","close":7442.5854},{"date":"2022-12-07","close":7423.8623},{"date":"2022-12-08","close":7367.6914},{"date":"2022-12-09","close":7433.2236},{"date":"2022-12-12","close":7489.394},{"date":"2022-12-13","close":7536.2026},{"date":"2022-12-14","close":7667.2671},{"date":"2022-12-15","close":7536.2026},{"date":"2022-12-16","close":7433.2236},{"date":"2022-12-19","close":7405.1387},{"date":"2022-12-20","close":7311.521},{"date":"2022-12-21","close":7498.7559},{"date":"2022-12-22","close":7461.3091},{"date":"2022-12-23","close":7264.7124},{"date":"2022-12-26","close":7255.3506},{"date":"2022-12-27","close":7245.9893},{"date":"2022-12-28","close":7312.4658},{"date":"2022-12-29","close":7293.4727},{"date":"2023-01-02","close":7293.4727},{"date":"2023-01-03","close":7037.061},{"date":"2023-01-04","close":7179.5117},{"date":"2023-01-05","close":7274.479},{"date":"2023-01-06","close":7312.4658},{"date":"2023-01-09","close":7388.4395},{"date":"2023-01-10","close":7236.4917},{"date":"2023-01-11","close":7340.9561},{"date":"2023-01-12","close":7189.0083},{"date":"2023-01-13","close":7236.4917},{"date":"2023-01-16","close":7236.4917},{"date":"2023-01-17","close":7226.9951},{"date":"2023-01-18","close":7170.0151},{"date":"2023-01-19","close":7189.0083},{"date":"2023-01-20","close":7160.5186},{"date":"2023-01-25","close":7160.5186},{"date":"2023-01-26","close":7151.022},{"date":"2023-01-27","close":7151.022},{"date":"2023-01-30","close":7264.9824},{"date":"2023-01-31","close":7103.5386},{"date":"2023-02-01","close":7103.5386},{"date":"2023-02-02","close":7160.5186},{"date":"2023-02-03","close":7160.5186},{"date":"2023-02-06","close":7198.5054},{"date":"2023-02-07","close":7226.9951},{"date":"2023-02-08","close":7189.0083},{"date":"2023-02-09","close":7208.002},{"date":"2023-02-10","close":7208.002},{"date":"2023-02-13","close":7264.9824},{"date":"2023-02-14","close":7141.5249},{"date":"2023-02-15","close":7037.061},{"date":"2023-02-16","close":7084.5449},{"date":"2023-02-17","close":7084.5449},{"date":"2023-02-20","close":7094.0415},{"date":"2023-02-21","close":7198.5054},{"date":"2023-02-22","close":7094.0415},{"date":"2023-02-23","close":7122.5317},{"date":"2023-02-24","close":7132.0283},{"date":"2023-02-27","close":7075.0479},{"date":"2023-02-28","close":7018.0679},{"date":"2023-03-02","close":6980.0811},{"date":"2023-03-03","close":6932.5977},{"date":"2023-03-06","close":6913.604},{"date":"2023-03-07","close":6904.1069},{"date":"2023-03-08","close":6733.1665},{"date":"2023-03-09","close":6723.6699},{"date":"2023-03-10","close":6638.1997},{"date":"2023-03-13","close":6362.7949},{"date":"2023-03-14","close":5925.9463},{"date":"2023-03-15","close":6001.9199},{"date":"2023-03-16","close":6125.3774},{"date":"2023-03-17","close":6172.8608},{"date":"2023-03-20","close":6030.4102},{"date":"2023-03-21","close":6087.3901},{"date":"2023-03-22","close":6087.3901},{"date":"2023-03-23","close":5840.4761},{"date":"2023-03-24","close":5887.9595},{"date":"2023-03-27","close":5906.9526},{"date":"2023-03-28","close":5925.9463},{"date":"2023-03-29","close":5982.9268},{"date":"2023-03-30","close":6049.4033},{"date":"2023-03-31","close":5840.4761},{"date":"2023-04-03","close":5811.9858},{"date":"2023-04-04","close":5849.9727},{"date":"2023-04-05","close":5925.9463},{"date":"2023-04-06","close":6419.7749},{"date":"2023-04-07","close":6362.7949},{"date":"2023-04-10","close":6172.8608},{"date":"2023-04-11","close":6153.8677},{"date":"2023-04-12","close":6267.8281},{"date":"2023-04-13","close":6315.3115},{"date":"2023-04-14","close":6391.2852},{"date":"2023-04-17","close":6324.8081},{"date":"2023-04-18","close":6134.874},{"date":"2023-04-19","close":6106.3843},{"date":"2023-04-20","close":6096.8867},{"date":"2023-04-21","close":6020.9136},{"date":"2023-04-24","close":6096.8867},{"date":"2023-04-25","close":6134.874},{"date":"2023-04-26","close":6068.397},{"date":"2023-04-27","close":6077.8936},{"date":"2023-04-28","close":6087.3901},{"date":"2023-05-02","close":6077.8936},{"date":"2023-05-03","close":6106.3843},{"date":"2023-05-04","close":6115.8809},{"date":"2023-05-08","close":6182.3574},{"date":"2023-05-09","close":6077.8936},{"date":"2023-05-10","close":6239.3374},{"date":"2023-05-11","close":6286.8213},{"date":"2023-05-12","close":6277.3247},{"date":"2023-05-15","close":6229.8408},{"date":"2023-05-16","close":6182.3574},{"date":"2023-05-17","close":6343.8018},{"date":"2023-05-18","close":6324.8081},{"date":"2023-05-19","close":6201.3511},{"date":"2023-05-22","close":6106.3843},{"date":"2023-05-23","close":6106.3843},{"date":"2023-05-24","close":6115.8809},{"date":"2023-05-25","close":6030.4102},{"date":"2023-05-26","close":5982.9268},{"date":"2023-05-30","close":5982.9268},{"date":"2023-05-31","close":5963.9331},{"date":"2023-06-01","close":5973.4302},{"date":"2023-06-02","close":5783.4961},{"date":"2023-06-05","close":5982.9268},{"date":"2023-06-07","close":6020.9136},{"date":"2023-06-08","close":5982.9268},{"date":"2023-06-09","close":6058.9004},{"date":"2023-06-12","close":5982.9268},{"date":"2023-06-13","close":5906.9526},{"date":"2023-06-14","close":5925.9463},{"date":"2023-06-15","close":5878.4629},{"date":"2023-06-16","close":5906.9526},{"date":"2023-06-19","close":5859.4692},{"date":"2023-06-20","close":5897.4561},{"date":"2023-06-21","close":5840.4761},{"date":"2023-06-22","close":5792.9927},{"date":"2023-06-23","close":5802.4893},{"date":"2023-06-26","close":5802.4893},{"date":"2023-06-27","close":5783.4961},{"date":"2023-06-28","close":5717.0186},{"date":"2023-06-29","close":5698.0254},{"date":"2023-06-30","close":5536.5811},{"date":"2023-07-03","close":5337.1504},{"date":"2023-07-04","close":5280.1699},{"date":"2023-07-05","close":5479.6011},{"date":"2023-07-06","close":5318.1572},{"date":"2023-07-07","close":5261.1768},{"date":"2023-07-10","close":4976.2759},{"date":"2023-07-11","close":5118.7261},{"date":"2023-07-12","close":5071.2427},{"date":"2023-07-13","close":5080.7393},{"date":"2023-07-14","close":5042.7524},{"date":"2023-07-17","close":4985.7725},{"date":"2023-07-18","close":4852.8184},{"date":"2023-07-19","close":4852.8184},{"date":"2023-07-20","close":4786.3413},{"date":"2023-07-21","close":4700.8711},{"date":"2023-07-24","close":4377.9829},{"date":"2023-07-25","close":4297.2607},{"date":"2023-07-26","close":4036.1016},{"date":"2023-07-27","close":4254.5254},{"date":"2023-07-28","close":4259.2739},{"date":"2023-07-31","close":4477.6982},{"date":"2023-08-01","close":4615.4004},{"date":"2023-08-02","close":4539.4268},{"date":"2023-08-03","close":4928.792},{"date":"2023-08-04","close":4843.3218},{"date":"2023-08-07","close":4757.8511},{"date":"2023-08-08","close":4525.1816},{"date":"2023-08-09","close":4662.8843},{"date":"2023-08-10","close":4705.6191},{"date":"2023-08-11","close":4563.1689},{"date":"2023-08-14","close":4520.4336},{"date":"2023-08-16","close":4093.0815},{"date":"2023-08-17","close":4017.1077},{"date":"2023-08-18","close":4002.8628},{"date":"2023-08-21","close":4017.1077},{"date":"2023-08-22","close":3979.1211},{"date":"2023-08-23","close":3988.6177},{"date":"2023-08-24","close":3988.6177},{"date":"2023-08-25","close":4169.0552},{"date":"2023-08-28","close":4358.9893},{"date":"2023-08-29","close":4292.5122},{"date":"2023-08-30","close":4292.5122},{"date":"2023-08-31","close":4211.79},{"date":"2023-09-01","close":4302.0088},{"date":"2023-09-04","close":4349.4927},{"date":"2023-09-05","close":4235.5322},{"date":"2023-09-06","close":4235.5322},{"date":"2023-09-07","close":4188.0488},{"date":"2023-09-08","close":4211.79},{"date":"2023-09-11","close":4211.79},{"date":"2023-09-12","close":4169.0552},{"date":"2023-09-13","close":4605.9038},{"date":"2023-09-14","close":4605.9038},{"date":"2023-09-15","close":4558.4204},{"date":"2023-09-18","close":4672.3809},{"date":"2023-09-19","close":4544.1748},{"date":"2023-09-20","close":4330.4995},{"date":"2023-09-21","close":4273.519},{"date":"2023-09-22","close":4273.519},{"date":"2023-09-25","close":4150.062},{"date":"2023-09-26","close":4145.3135},{"date":"2023-09-27","close":4159.5586},{"date":"2023-10-04","close":4017.1077},{"date":"2023-10-05","close":4045.5981},{"date":"2023-10-06","close":4126.3203},{"date":"2023-10-10","close":4083.585},{"date":"2023-10-11","close":4112.0747},{"date":"2023-10-12","close":4254.5254},{"date":"2023-10-13","close":4278.2676},{"date":"2023-10-16","close":4249.7773},{"date":"2023-10-17","close":4245.0288},{"date":"2023-10-18","close":4188.0488},{"date":"2023-10-19","close":4093.0815},{"date":"2023-10-20","close":4012.3594},{"date":"2023-10-23","close":4045.5981},{"date":"2023-10-24","close":4112.0747},{"date":"2023-10-25","close":4292.5122},{"date":"2023-10-26","close":4321.0029},{"date":"2023-10-27","close":4335.2476},{"date":"2023-10-30","close":4188.0488},{"date":"2023-10-31","close":4121.5713},{"date":"2023-11-01","close":4226.0356},{"date":"2023-11-02","close":4207.042},{"date":"2023-11-03","close":4297.2607},{"date":"2023-11-06","close":4306.7573},{"date":"2023-11-07","close":4311.5059},{"date":"2023-11-08","close":4330.4995},{"date":"2023-11-09","close":4368.4863},{"date":"2023-11-10","close":4420.7183},{"date":"2023-11-13","close":4311.5059},{"date":"2023-11-14","close":4387.4795},{"date":"2023-11-15","close":4368.4863},{"date":"2023-11-16","close":4401.7246},{"date":"2023-11-17","close":4396.9761},{"date":"2023-11-20","close":5128.2231},{"date":"2023-11-21","close":6666.6895},{"date":"2023-11-22","close":5783.4961},{"date":"2023-11-23","close":5650.542},{"date":"2023-11-24","close":5660.0386},{"date":"2023-11-27","close":5470.1045},{"date":"2023-11-28","close":5802.4893},{"date":"2023-11-29","close":5470.1045},{"date":"2023-11-30","close":6049.4033},{"date":"2023-12-01","close":5954.4365},{"date":"2023-12-04","close":6429.272},{"date":"2023-12-05","close":6248.8345},{"date":"2023-12-06","close":6410.2783},{"date":"2023-12-07","close":8328.6133},{"date":"2023-12-08","close":7616.3608},{"date":"2023-12-11","close":7606.8638},{"date":"2023-12-12","close":7189.0083},{"date":"2023-12-13","close":7160.5186},{"date":"2023-12-14","close":6799.6436},{"date":"2023-12-15","close":6647.6963},{"date":"2023-12-18","close":6600.2129},{"date":"2023-12-19","close":6267.8281},{"date":"2023-12-20","close":6049.4033},{"date":"2023-12-21","close":5764.502},{"date":"2023-12-22","close":5584.0645},{"date":"2023-12-26","close":5460.6079},{"date":"2023-12-27","close":5327.6538},{"date":"2023-12-28","close":5707.522},{"date":"2024-01-02","close":5565.0713},{"date":"2024-01-03","close":5726.5151},{"date":"2024-01-04","close":5546.0781},{"date":"2024-01-05","close":6457.7622},{"date":"2024-01-08","close":6172.8608},{"date":"2024-01-09","close":6087.3901},{"date":"2024-01-10","close":5887.9595},{"date":"2024-01-11","close":5764.502},{"date":"2024-01-12","close":6125.3774},{"date":"2024-01-15","close":6030.4102},{"date":"2024-01-16","close":6077.8936},{"date":"2024-01-17","close":6172.8608},{"date":"2024-01-18","close":6172.8608},{"date":"2024-01-19","close":6125.3774},{"date":"2024-01-22","close":5726.5151},{"date":"2024-01-23","close":6068.397},{"date":"2024-01-24","close":5773.9985},{"date":"2024-01-25","close":5821.4824},{"date":"2024-01-26","close":5887.9595},{"date":"2024-01-29","close":5859.4692},{"date":"2024-01-30","close":5830.9795},{"date":"2024-01-31","close":5669.5352},{"date":"2024-02-01","close":5565.0713},{"date":"2024-02-02","close":5631.5483},{"date":"2024-02-05","close":5593.5615},{"date":"2024-02-06","close":5584.0645},{"date":"2024-02-07","close":5631.5483},{"date":"2024-02-08","close":5574.5679},{"date":"2024-02-13","close":5555.5747},{"date":"2024-02-14","close":5498.5947},{"date":"2024-02-15","close":5546.0781},{"date":"2024-02-16","close":5536.5811},{"date":"2024-02-19","close":5536.5811},{"date":"2024-02-20","close":5536.5811},{"date":"2024-02-21","close":5536.5811},{"date":"2024-02-22","close":5470.1045},{"date":"2024-02-23","close":5451.1108},{"date":"2024-02-26","close":5137.7197},{"date":"2024-02-27","close":5128.2231},{"date":"2024-02-28","close":5299.1636},{"date":"2024-02-29","close":5166.21},{"date":"2024-03-04","close":5061.7456},{"date":"2024-03-05","close":5061.7456},{"date":"2024-03-06","close":5204.1963},{"date":"2024-03-07","close":5185.2031},{"date":"2024-03-08","close":5223.1899},{"date":"2024-03-11","close":5251.6797},{"date":"2024-03-12","close":5242.1831},{"date":"2024-03-13","close":5194.6997},{"date":"2024-03-14","close":5147.2163},{"date":"2024-03-15","close":5090.2358},{"date":"2024-03-18","close":5175.7065},{"date":"2024-03-19","close":5080.7393},{"date":"2024-03-20","close":5308.6606},{"date":"2024-03-21","close":5289.667},{"date":"2024-03-22","close":5337.1504},{"date":"2024-03-25","close":5375.1372},{"date":"2024-03-26","close":5318.1572},{"date":"2024-03-27","close":5194.6997},{"date":"2024-03-28","close":5185.2031},{"date":"2024-03-29","close":5213.6934},{"date":"2024-04-01","close":5289.667},{"date":"2024-04-02","close":5137.7197},{"date":"2024-04-03","close":5099.7324},{"date":"2024-04-04","close":5090.2358},{"date":"2024-04-05","close":4995.269},{"date":"2024-04-08","close":4795.8379},{"date":"2024-05-02","close":4786.3413},{"date":"2024-05-03","close":4748.3545},{"date":"2024-05-07","close":4748.3545},{"date":"2024-05-08","close":4776.8442},{"date":"2024-05-09","close":4748.3545},{"date":"2024-05-10","close":4767.3477},{"date":"2024-05-13","close":4748.3545},{"date":"2024-05-14","close":4890.8052},{"date":"2024-05-16","close":5061.7456},{"date":"2024-05-17","close":5023.7593},{"date":"2024-05-20","close":4966.7788},{"date":"2024-05-21","close":4928.792},{"date":"2024-05-22","close":4928.792},{"date":"2024-05-23","close":4890.8052},{"date":"2024-05-24","close":4862.3149},{"date":"2024-05-27","close":4852.8184},{"date":"2024-05-28","close":4871.8115},{"date":"2024-05-29","close":4900.3018},{"date":"2024-05-30","close":4881.3086},{"date":"2024-05-31","close":4843.3218},{"date":"2024-06-03","close":4862.3149},{"date":"2024-06-04","close":4833.8252},{"date":"2024-06-05","close":4833.8252},{"date":"2024-06-07","close":4767.3477},{"date":"2024-06-10","close":4743.6064},{"date":"2024-06-11","close":4677.1289},{"date":"2024-06-12","close":4724.6128},{"date":"2024-06-13","close":4724.6128},{"date":"2024-06-14","close":4748.3545},{"date":"2024-06-17","close":4881.3086},{"date":"2024-06-18","close":4862.3149},{"date":"2024-06-19","close":4710.3677},{"date":"2024-06-20","close":4805.335},{"date":"2024-06-21","close":4700.8711},{"date":"2024-06-24","close":4696.1226},{"date":"2024-06-25","close":4715.1157},{"date":"2024-06-26","close":4705.6191},{"date":"2024-06-27","close":4643.8906},{"date":"2024-06-28","close":4643.8906},{"date":"2024-07-01","close":4648.6392},{"date":"2024-07-02","close":4653.3877},{"date":"2024-07-03","close":4567.917},{"date":"2024-07-04","close":4544.1748},{"date":"2024-07-05","close":4601.1558},{"date":"2024-07-08","close":4648.6392},{"date":"2024-07-09","close":4700.8711},{"date":"2024-07-10","close":4852.8184},{"date":"2024-07-11","close":4824.3281},{"date":"2024-07-12","close":4786.3413},{"date":"2024-07-15","close":4776.8442},{"date":"2024-07-16","close":4767.3477},{"date":"2024-07-17","close":4833.8252},{"date":"2024-07-18","close":4862.3149},{"date":"2024-07-19","close":4862.3149},{"date":"2024-07-22","close":4814.8315},{"date":"2024-07-23","close":4890.8052},{"date":"2024-07-24","close":4862.3149},{"date":"2024-07-25","close":4824.3281},{"date":"2024-07-26","close":4843.3218},{"date":"2024-07-29","close":4824.3281},{"date":"2024-07-30","close":4824.3281},{"date":"2024-07-31","close":4776.8442},{"date":"2024-08-01","close":4743.6064},{"date":"2024-08-02","close":4738.8579},{"date":"2024-08-05","close":4325.751},{"date":"2024-08-06","close":4406.4727},{"date":"2024-08-07","close":4525.1816},{"date":"2024-08-08","close":4743.6064},{"date":"2024-08-09","close":4795.8379},{"date":"2024-08-12","close":4805.335},{"date":"2024-08-13","close":4786.3413},{"date":"2024-08-14","close":4814.8315},{"date":"2024-08-16","close":4862.3149},{"date":"2024-08-19","close":5004.7656},{"date":"2024-08-20","close":4947.7852},{"date":"2024-08-21","close":4843.3218},{"date":"2024-08-22","close":4824.3281},{"date":"2024-08-23","close":4767.3477},{"date":"2024-08-26","close":4871.8115},{"date":"2024-08-27","close":4843.3218},{"date":"2024-08-28","close":4900.3018},{"date":"2024-08-29","close":4843.3218},{"date":"2024-08-30","close":4881.3086},{"date":"2024-09-02","close":4862.3149},{"date":"2024-09-03","close":4852.8184},{"date":"2024-09-04","close":4767.3477},{"date":"2024-09-05","close":4738.8579},{"date":"2024-09-06","close":4615.4004},{"date":"2024-09-09","close":4615.4004},{"date":"2024-09-10","close":4515.6851},{"date":"2024-09-11","close":4648.6392},{"date":"2024-09-12","close":4634.3936},{"date":"2024-09-13","close":4748.3545},{"date":"2024-09-19","close":4814.8315},{"date":"2024-09-20","close":4862.3149},{"date":"2024-09-23","close":4862.3149},{"date":"2024-09-24","close":4852.8184},{"date":"2024-09-25","close":4862.3149},{"date":"2024-09-26","close":4871.8115},{"date":"2024-09-27","close":4852.8184},{"date":"2024-09-30","close":4833.8252},{"date":"2024-10-02","close":4833.8252},{"date":"2024-10-04","close":4881.3086},{"date":"2024-10-07","close":4928.792},{"date":"2024-10-08","close":4976.2759},{"date":"2024-10-10","close":4938.2886},{"date":"2024-10-11","close":4976.2759},{"date":"2024-10-14","close":4919.2949},{"date":"2024-10-15","close":4881.3086},{"date":"2024-10-16","close":4767.3477},{"date":"2024-10-17","close":4890.8052},{"date":"2024-10-18","close":4748.3545},{"date":"2024-10-21","close":4824.3281},{"date":"2024-10-22","close":4795.8379},{"date":"2024-10-23","close":4795.8379},{"date":"2024-10-24","close":4757.8511},{"date":"2024-10-25","close":4814.8315},{"date":"2024-10-28","close":4890.8052},{"date":"2024-10-29","close":4843.3218},{"date":"2024-10-30","close":4824.3281},{"date":"2024-10-31","close":4814.8315},{"date":"2024-11-01","close":4795.8379},{"date":"2024-11-04","close":4833.8252},{"date":"2024-11-05","close":4795.8379},{"date":"2024-11-06","close":4729.3608},{"date":"2024-11-07","close":4724.6128},{"date":"2024-11-08","close":4776.8442},{"date":"2024-11-11","close":4743.6064},{"date":"2024-11-12","close":4563.1689},{"date":"2024-11-13","close":4567.917},{"date":"2024-11-14","close":4738.8579},{"date":"2024-11-15","close":4748.3545},{"date":"2024-11-18","close":4805.335},{"date":"2024-11-19","close":4805.335},{"date":"2024-11-20","close":4705.6191},{"date":"2024-11-21","close":4681.8774},{"date":"2024-11-22","close":4629.6455},{"date":"2024-11-25","close":4468.2017},{"date":"2024-11-26","close":4430.2148},{"date":"2024-11-27","close":4458.7051},{"date":"2024-11-28","close":4463.4531},{"date":"2024-11-29","close":4449.208},{"date":"2024-12-02","close":4434.9629},{"date":"2024-12-03","close":5764.502},{"date":"2024-12-04","close":4776.8442},{"date":"2024-12-05","close":4406.4727},{"date":"2024-12-06","close":4249.7773},{"date":"2024-12-09","close":3893.6506},{"date":"2024-12-10","close":4059.843},{"date":"2024-12-11","close":4107.3267},{"date":"2024-12-12","close":4116.8232},{"date":"2024-12-13","close":4216.5386},{"date":"2024-12-16","close":4283.0156},{"date":"2024-12-17","close":4306.7573},{"date":"2024-12-18","close":4335.2476},{"date":"2024-12-19","close":4339.9961},{"date":"2024-12-20","close":4316.2544},{"date":"2024-12-23","close":4368.4863},{"date":"2024-12-24","close":4335.2476},{"date":"2024-12-26","close":4245.0288},{"date":"2024-12-27","close":4342.6157},{"date":"2024-12-30","close":4371.8916},{"date":"2025-01-02","close":4425.5645},{"date":"2025-01-03","close":4615.8589},{"date":"2025-01-06","close":4713.4458},{"date":"2025-01-07","close":4645.1353},{"date":"2025-01-08","close":4708.5664},{"date":"2025-01-09","close":4742.7217},{"date":"2025-01-10","close":4767.1187},{"date":"2025-01-13","close":4620.7383},{"date":"2025-01-14","close":4659.7729},{"date":"2025-01-15","close":4669.5317},{"date":"2025-01-16","close":4674.4111},{"date":"2025-01-17","close":4645.1353},{"date":"2025-01-20","close":4654.8936},{"date":"2025-01-21","close":4664.6523},{"date":"2025-01-22","close":4669.5317},{"date":"2025-01-23","close":4586.583},{"date":"2025-01-24","close":4552.4277},{"date":"2025-01-31","close":4508.5132},{"date":"2025-02-03","close":4488.9961},{"date":"2025-02-04","close":4518.272},{"date":"2025-02-05","close":4567.0654},{"date":"2025-02-06","close":4571.9448},{"date":"2025-02-07","close":4698.8076},{"date":"2025-02-10","close":4713.4458},{"date":"2025-02-11","close":4713.4458},{"date":"2025-02-12","close":4669.5317},{"date":"2025-02-13","close":4713.4458},{"date":"2025-02-14","close":4698.8076},{"date":"2025-02-17","close":4693.9282},{"date":"2025-02-18","close":4586.583},{"date":"2025-02-19","close":4645.1353},{"date":"2025-02-20","close":4698.8076},{"date":"2025-02-21","close":4718.3252},{"date":"2025-02-24","close":4713.4458},{"date":"2025-02-25","close":4703.687},{"date":"2025-02-26","close":4708.5664},{"date":"2025-02-27","close":4718.3252},{"date":"2025-02-28","close":4664.6523},{"date":"2025-03-04","close":4737.8428},{"date":"2025-03-05","close":4669.5317},{"date":"2025-03-06","close":4752.4805},{"date":"2025-03-07","close":4776.8774},{"date":"2025-03-10","close":4771.998},{"date":"2025-03-11","close":4728.084},{"date":"2025-03-12","close":4713.4458},{"date":"2025-03-13","close":4654.8936},{"date":"2025-03-14","close":4679.2905},{"date":"2025-03-17","close":4615.8589},{"date":"2025-03-18","close":4669.5317},{"date":"2025-03-19","close":4630.4971},{"date":"2025-03-20","close":4659.7729},{"date":"2025-03-21","close":4571.9448},{"date":"2025-03-24","close":4606.1001},{"date":"2025-03-25","close":4601.2207},{"date":"2025-03-26","close":4596.3418},{"date":"2025-03-27","close":4581.7036},{"date":"2025-03-28","close":4547.5483},{"date":"2025-03-31","close":4513.3926},{"date":"2025-04-01","close":4654.8936},{"date":"2025-04-02","close":4640.2559},{"date":"2025-04-03","close":4523.1514},{"date":"2025-04-04","close":4606.1001},{"date":"2025-04-07","close":4645.1353},{"date":"2025-04-08","close":4664.6523},{"date":"2025-04-09","close":4586.583},{"date":"2025-04-10","close":4674.4111},{"date":"2025-04-11","close":4771.998},{"date":"2025-04-14","close":4781.7568},{"date":"2025-04-15","close":5250.1738},{"date":"2025-04-16","close":4957.4131},{"date":"2025-04-17","close":4957.4131},{"date":"2025-04-18","close":5055.0},{"date":"2025-04-21","close":5074.5171},{"date":"2025-04-22","close":5123.3105},{"date":"2025-04-23","close":5074.5171},{"date":"2025-04-24","close":5123.3105},{"date":"2025-04-25","close":5142.8281},{"date":"2025-04-28","close":5152.5869},{"date":"2025-04-29","close":5142.8281},{"date":"2025-04-30","close":5103.7935},{"date":"2025-05-02","close":5055.0},{"date":"2025-05-07","close":4806.1533},{"date":"2025-05-08","close":4747.6011},{"date":"2025-05-09","close":4615.8589},{"date":"2025-05-12","close":4723.2046},{"date":"2025-05-13","close":4747.6011},{"date":"2025-05-14","close":4776.8774},{"date":"2025-05-15","close":4786.6357},{"date":"2025-05-16","close":4859.8262},{"date":"2025-05-19","close":4859.8262},{"date":"2025-05-20","close":4869.585},{"date":"2025-05-21","close":4908.6196},{"date":"2025-05-22","close":4996.4478},{"date":"2025-05-23","close":5035.4824},{"date":"2025-05-26","close":5064.7588},{"date":"2025-05-27","close":5035.4824},{"date":"2025-05-28","close":5074.5171},{"date":"2025-05-29","close":5074.5171},{"date":"2025-05-30","close":5103.7935},{"date":"2025-06-02","close":5084.2759},{"date":"2025-06-04","close":5084.2759},{"date":"2025-06-05","close":5084.2759},{"date":"2025-06-09","close":5103.7935},{"date":"2025-06-10","close":5064.7588},{"date":"2025-06-11","close":5064.7588},{"date":"2025-06-12","close":4976.9302},{"date":"2025-06-13","close":4874.4644},{"date":"2025-06-16","close":4840.3086},{"date":"2025-06-17","close":4898.8608},{"date":"2025-06-18","close":4869.585},{"date":"2025-06-19","close":4908.6196},{"date":"2025-06-20","close":4947.6543},{"date":"2025-06-23","close":4986.689},{"date":"2025-06-24","close":5035.4824},{"date":"2025-06-25","close":5035.4824},{"date":"2025-06-26","close":5006.2065},{"date":"2025-06-27","close":5064.7588},{"date":"2025-06-30","close":5074.5171},{"date":"2025-07-01","close":5006.2065},{"date":"2025-07-02","close":4986.689},{"date":"2025-07-03","close":5055.0},{"date":"2025-07-04","close":5035.4824},{"date":"2025-07-07","close":5055.0},{"date":"2025-07-08","close":5015.9653},{"date":"2025-07-09","close":5035.4824},{"date":"2025-07-10","close":5015.9653},{"date":"2025-07-11","close":4928.1367},{"date":"2025-07-14","close":4928.1367},{"date":"2025-07-15","close":4898.8608},{"date":"2025-07-16","close":4928.1367},{"date":"2025-07-17","close":4947.6543},{"date":"2025-07-18","close":4918.3784},{"date":"2025-07-21","close":4879.3438},{"date":"2025-07-22","close":4864.7056},{"date":"2025-07-23","close":4908.6196},{"date":"2025-07-24","close":4859.8262},{"date":"2025-07-25","close":4898.8608},{"date":"2025-07-28","close":4879.3438},{"date":"2025-07-29","close":4845.188},{"date":"2025-07-30","close":4835.4292},{"date":"2025-07-31","close":4850.0674},{"date":"2025-08-01","close":4615.8589},{"date":"2025-08-04","close":4713.4458},{"date":"2025-08-05","close":4825.6709},{"date":"2025-08-06","close":4859.8262},{"date":"2025-08-07","close":4830.5503},{"date":"2025-08-08","close":4859.8262},{"date":"2025-08-11","close":4869.585},{"date":"2025-08-12","close":4840.3086},{"date":"2025-08-13","close":4840.3086},{"date":"2025-08-14","close":4840.3086},{"date":"2025-08-18","close":4693.9282},{"date":"2025-08-19","close":4703.687},{"date":"2025-08-20","close":4610.9795},{"date":"2025-08-21","close":4615.8589},{"date":"2025-08-22","close":4650.0142},{"date":"2025-08-25","close":4752.4805},{"date":"2025-08-26","close":4708.5664},{"date":"2025-08-27","close":4713.4458},{"date":"2025-08-28","close":4723.2046},{"date":"2025-08-29","close":4854.9468},{"date":"2025-09-01","close":4806.1533},{"date":"2025-09-02","close":4747.6011},{"date":"2025-09-03","close":4723.2046},{"date":"2025-09-04","close":4703.687},{"date":"2025-09-05","close":4703.687},{"date":"2025-09-08","close":4669.5317},{"date":"2025-09-09","close":4674.4111},{"date":"2025-09-10","close":4703.687},{"date":"2025-09-11","close":4576.8242},{"date":"2025-09-12","close":4576.8242},{"date":"2025-09-15","close":4557.3066},{"date":"2025-09-16","close":4571.9448},{"date":"2025-09-17","close":4581.7036},{"date":"2025-09-18","close":4586.583},{"date":"2025-09-19","close":4685.0},{"date":"2025-09-22","close":4615.8589},{"date":"2025-09-23","close":4645.1353},{"date":"2025-09-24","close":4645.1353},{"date":"2025-09-25","close":4654.8936},{"date":"2025-09-26","close":4654.8936},{"date":"2025-09-29","close":4728.084},{"date":"2025-09-30","close":4732.9634},{"date":"2025-10-01","close":4820.7915},{"date":"2025-10-02","close":4762.2393},{"date":"2025-10-10","close":4767.1187},{"date":"2025-10-13","close":4767.1187},{"date":"2025-10-14","close":4703.687},{"date":"2025-10-15","close":4679.2905},{"date":"2025-10-16","close":4650.0142},{"date":"2025-10-17","close":4586.583},{"date":"2025-10-20","close":4508.5132},{"date":"2025-10-21","close":4498.7549},{"date":"2025-10-22","close":4445.082},{"date":"2025-10-23","close":4449.9614},{"date":"2025-10-24","close":4449.9614},{"date":"2025-10-27","close":4469.4785},{"date":"2025-10-28","close":4479.2373},{"date":"2025-10-29","close":4528.0308},{"date":"2025-10-30","close":4557.3066},{"date":"2025-10-31","close":4615.8589},{"date":"2025-11-03","close":4528.0308},{"date":"2025-11-04","close":4547.5483},{"date":"2025-11-05","close":4576.8242},{"date":"2025-11-06","close":4645.1353},{"date":"2025-11-07","close":4703.687},{"date":"2025-11-10","close":4742.7217},{"date":"2025-11-11","close":4757.3599},{"date":"2025-11-12","close":4781.7568},{"date":"2025-11-13","close":4781.7568},{"date":"2025-11-14","close":4762.2393},{"date":"2025-11-17","close":4737.8428},{"date":"2025-11-18","close":4679.2905},{"date":"2025-11-19","close":4640.2559},{"date":"2025-11-20","close":4791.5151},{"date":"2025-11-21","close":4723.2046},{"date":"2025-11-24","close":4630.4971},{"date":"2025-11-25","close":4674.4111},{"date":"2025-11-26","close":4664.6523},{"date":"2025-11-27","close":4620.7383},{"date":"2025-11-28","close":4596.3418},{"date":"2025-12-01","close":4669.5317},{"date":"2025-12-02","close":4659.7729},{"date":"2025-12-03","close":4664.6523},{"date":"2025-12-04","close":4625.6177},{"date":"2025-12-05","close":4713.4458},{"date":"2025-12-08","close":5035.4824},{"date":"2025-12-09","close":4796.3945},{"date":"2025-12-10","close":4806.1533},{"date":"2025-12-11","close":4815.9121},{"date":"2025-12-12","close":4747.6011},{"date":"2025-12-15","close":4771.998},{"date":"2025-12-16","close":4776.8774},{"date":"2025-12-17","close":4898.8608},{"date":"2025-12-18","close":4718.3252},{"date":"2025-12-19","close":4908.6196},{"date":"2025-12-22","close":5025.7236},{"date":"2025-12-23","close":4908.6196},{"date":"2025-12-24","close":5015.9653},{"date":"2025-12-26","close":5055.0},{"date":"2025-12-29","close":5250.0},{"date":"2025-12-30","close":5190.0},{"date":"2026-01-02","close":5180.0},{"date":"2026-01-05","close":5040.0},{"date":"2026-01-06","close":5030.0},{"date":"2026-01-07","close":4865.0},{"date":"2026-01-08","close":4915.0},{"date":"2026-01-09","close":4910.0},{"date":"2026-01-12","close":4915.0},{"date":"2026-01-13","close":4845.0},{"date":"2026-01-14","close":4695.0},{"date":"2026-01-15","close":4855.0},{"date":"2026-01-16","close":4940.0},{"date":"2026-01-19","close":4805.0},{"date":"2026-01-20","close":4860.0},{"date":"2026-01-21","close":4855.0},{"date":"2026-01-22","close":4890.0},{"date":"2026-01-23","close":4900.0},{"date":"2026-01-26","close":5030.0},{"date":"2026-01-27","close":5020.0},{"date":"2026-01-28","close":4715.0},{"date":"2026-01-29","close":4850.0},{"date":"2026-01-30","close":4830.0},{"date":"2026-02-02","close":4715.0},{"date":"2026-02-03","close":4775.0},{"date":"2026-02-04","close":4760.0},{"date":"2026-02-05","close":4770.0},{"date":"2026-02-06","close":4745.0},{"date":"2026-02-09","close":4785.0},{"date":"2026-02-10","close":4720.0},{"date":"2026-02-11","close":4720.0},{"date":"2026-02-12","close":4730.0},{"date":"2026-02-13","close":4715.0},{"date":"2026-02-19","close":4720.0},{"date":"2026-02-20","close":4745.0},{"date":"2026-02-23","close":4780.0},{"date":"2026-02-24","close":4870.0},{"date":"2026-02-25","close":4800.0},{"date":"2026-02-26","close":4840.0},{"date":"2026-02-27","close":4885.0},{"date":"2026-03-03","close":4780.0},{"date":"2026-03-04","close":4555.0},{"date":"2026-03-05","close":4640.0},{"date":"2026-03-06","close":4640.0},{"date":"2026-03-09","close":4470.0},{"date":"2026-03-10","close":4470.0},{"date":"2026-03-11","close":4530.0},{"date":"2026-03-12","close":4525.0},{"date":"2026-03-13","close":4445.0},{"date":"2026-03-16","close":4465.0},{"date":"2026-03-17","close":4440.0},{"date":"2026-03-18","close":4400.0},{"date":"2026-03-19","close":4330.0},{"date":"2026-03-20","close":4390.0},{"date":"2026-03-23","close":4310.0},{"date":"2026-03-24","close":4320.0},{"date":"2026-03-25","close":4430.0},{"date":"2026-03-26","close":4430.0},{"date":"2026-03-27","close":4425.0},{"date":"2026-03-30","close":4365.0},{"date":"2026-03-31","close":4290.0},{"date":"2026-04-01","close":4325.0},{"date":"2026-04-02","close":4240.0},{"date":"2026-04-03","close":4305.0},{"date":"2026-04-06","close":4330.0},{"date":"2026-04-07","close":4320.0},{"date":"2026-04-08","close":4270.0},{"date":"2026-04-09","close":4280.0},{"date":"2026-04-10","close":4300.0},{"date":"2026-04-13","close":4330.0},{"date":"2026-04-14","close":4355.0},{"date":"2026-04-15","close":4440.0},{"date":"2026-04-16","close":4455.0},{"date":"2026-04-17","close":4460.0},{"date":"2026-04-20","close":4445.0},{"date":"2026-04-21","close":4480.0},{"date":"2026-04-22","close":4410.0},{"date":"2026-04-23","close":4455.0},{"date":"2026-04-24","close":4465.0},{"date":"2026-04-27","close":4440.0},{"date":"2026-04-28","close":4440.0},{"date":"2026-04-29","close":4450.0},{"date":"2026-04-30","close":4450.0},{"date":"2026-05-04","close":4460.0},{"date":"2026-05-06","close":4400.0},{"date":"2026-05-07","close":4420.0},{"date":"2026-05-08","close":4435.0},{"date":"2026-05-11","close":4430.0},{"date":"2026-05-12","close":4380.0},{"date":"2026-05-13","close":4375.0},{"date":"2026-05-14","close":4375.0},{"date":"2026-05-15","close":4340.0},{"date":"2026-05-18","close":4290.0},{"date":"2026-05-19","close":4070.0},{"date":"2026-05-20","close":4040.0},{"date":"2026-05-21","close":3995.0},{"date":"2026-05-22","close":4270.0},{"date":"2026-05-26","close":4310.0},{"date":"2026-05-27","close":4300.0},{"date":"2026-05-28","close":4210.0},{"date":"2026-05-29","close":3985.0},{"date":"2026-06-01","close":3790.0},{"date":"2026-06-02","close":3850.0},{"date":"2026-06-04","close":3820.0},{"date":"2026-06-05","close":3945.0},{"date":"2026-06-08","close":3915.0},{"date":"2026-06-09","close":3815.0},{"date":"2026-06-10","close":3750.0},{"date":"2026-06-11","close":3705.0},{"date":"2026-06-12","close":3865.0},{"date":"2026-06-15","close":3875.0},{"date":"2026-06-16","close":3870.0},{"date":"2026-06-17","close":3850.0},{"date":"2026-06-18","close":3645.0},{"date":"2026-06-19","close":3595.0},{"date":"2026-06-22","close":3595.0},{"date":"2026-06-23","close":3460.0},{"date":"2026-06-24","close":3545.0},{"date":"2026-06-25","close":3700.0},{"date":"2026-06-26","close":3715.0},{"date":"2026-06-29","close":3750.0},{"date":"2026-06-30","close":3755.0},{"date":"2026-07-01","close":3775.0},{"date":"2026-07-02","close":3765.0},{"date":"2026-07-03","close":3790.0},{"date":"2026-07-06","close":3770.0},{"date":"2026-07-07","close":3745.0},{"date":"2026-07-08","close":3655.0},{"date":"2026-07-09","close":3375.0},{"date":"2026-07-10","close":3600.0},{"date":"2026-07-13","close":3730.0},{"date":"2026-07-14","close":3695.0},{"date":"2026-07-15","close":3675.0},{"date":"2026-07-16","close":3700.0},{"date":"2026-07-20","close":3495.0},{"date":"2026-07-21","close":3550.0},{"date":"2026-07-22","close":3600.0},{"date":"2026-07-23","close":3750.0},{"date":"2026-07-24","close":3665.0},{"date":"2026-07-27","close":3735.0},{"date":"2026-07-28","close":3695.0},{"date":"2026-07-29","close":3680.0},{"date":"2026-07-30","close":3710.0},{"date":"2026-07-31","close":3730.0},{"date":"2026-08-03","close":3695.0},{"date":"2026-08-04","close":3785.0},{"date":"2026-08-05","close":3765.0},{"date":"2026-08-06","close":3760.0},{"date":"2026-08-07","close":3755.0},{"date":"2026-08-10","close":3745.0},{"date":"2026-08-11","close":3750.0},{"date":"2026-08-12","close":3630.0},{"date":"2026-08-13","close":3635.0},{"date":"2026-08-14","close":3685.0},{"date":"2026-08-18","close":3720.0},{"date":"2026-08-19","close":3720.0},{"date":"2026-08-20","close":3745.0},{"date":"2026-08-21","close":3655.0},{"date":"2026-08-24","close":3650.0},{"date":"2026-08-25","close":3620.0},{"date":"2026-08-26","close":3630.0},{"date":"2026-08-27","close":3615.0},{"date":"2026-08-28","close":3695.0},{"date":"2026-08-31","close":3680.0},{"date":"2026-09-01","close":3760.0},{"date":"2026-09-02","close":3755.0},{"date":"2026-09-03","close":3700.0},{"date":"2026-09-04","close":3635.0},{"date":"2026-09-07","close":3685.0},{"date":"2026-09-08","close":3670.0},{"date":"2026-09-09","close":3670.0},{"date":"2026-09-10","close":3665.0},{"date":"2026-09-11","close":3660.0},{"date":"2026-09-14","close":3725.0},{"date":"2026-09-15","close":3750.0},{"date":"2026-09-16","close":3635.0},{"date":"2026-09-17","close":3680.0},{"date":"2026-09-18","close":3695.0},{"date":"2026-09-21","close":3680.0},{"date":"2026-09-22","close":3640.0},{"date":"2026-09-23","close":3630.0},{"date":"2026-09-28","close":3645.0},{"date":"2026-09-29","close":3650.0},{"date":"2026-09-30","close":3615.0},{"date":"2026-10-01","close":3625.0},{"date":"2026-10-02","close":3625.0},{"date":"2026-10-06","close":3625.0},{"date":"2026-10-07","close":3640.0},{"date":"2026-10-08","close":3560.0},{"date":"2026-10-12","close":3475.0},{"date":"2026-10-13","close":3525.0},{"date":"2026-10-14","close":3575.0},{"date":"2026-10-15","close":3555.0},{"date":"2026-10-16","close":3595.0},{"date":"2026-10-19","close":3590.0},{"date":"2026-10-20","close":3605.0},{"date":"2026-10-21","close":3590.0},{"date":"2026-10-22","close":3520.0},{"date":"2026-10-23","close":3500.0}],"chart_data":[{"date":"2024-10-23","open":4748,"high":4843,"low":4706,"close":4796,"volume":5912},{"date":"2024-10-24","open":4748,"high":4815,"low":4720,"close":4758,"volume":669},{"date":"2024-10-25","open":4796,"high":4891,"low":4748,"close":4815,"volume":1723},{"date":"2024-10-28","open":4815,"high":4891,"low":4767,"close":4891,"volume":2069},{"date":"2024-10-29","open":4872,"high":4881,"low":4767,"close":4843,"volume":1422},{"date":"2024-10-30","open":4843,"high":4872,"low":4767,"close":4824,"volume":2173},{"date":"2024-10-31","open":4824,"high":4824,"low":4767,"close":4815,"volume":1101},{"date":"2024-11-01","open":4748,"high":4805,"low":4748,"close":4796,"volume":1126},{"date":"2024-11-04","open":4796,"high":4929,"low":4786,"close":4834,"volume":673},{"date":"2024-11-05","open":4843,"high":4881,"low":4701,"close":4796,"volume":1859},{"date":"2024-11-06","open":4805,"high":4805,"low":4720,"close":4729,"volume":1039},{"date":"2024-11-07","open":4767,"high":4767,"low":4701,"close":4725,"volume":1181},{"date":"2024-11-08","open":4786,"high":4843,"low":4715,"close":4777,"volume":403},{"date":"2024-11-11","open":4729,"high":4777,"low":4639,"close":4744,"volume":1109},{"date":"2024-11-12","open":4682,"high":4691,"low":4463,"close":4563,"volume":7009},{"date":"2024-11-13","open":4611,"high":4739,"low":4364,"close":4568,"volume":2702},{"date":"2024-11-14","open":4568,"high":4796,"low":4492,"close":4739,"volume":1616},{"date":"2024-11-15","open":4644,"high":4815,"low":4644,"close":4748,"volume":3534},{"date":"2024-11-18","open":4672,"high":4929,"low":4672,"close":4805,"volume":2842},{"date":"2024-11-19","open":4815,"high":4815,"low":4696,"close":4805,"volume":2359},{"date":"2024-11-20","open":4805,"high":4805,"low":4653,"close":4706,"volume":2202},{"date":"2024-11-21","open":4786,"high":4786,"low":4435,"close":4682,"volume":4364},{"date":"2024-11-22","open":4644,"high":4744,"low":4630,"close":4630,"volume":2361},{"date":"2024-11-25","open":4568,"high":4672,"low":4468,"close":4468,"volume":6020},{"date":"2024-11-26","open":4516,"high":4516,"low":4250,"close":4430,"volume":6735},{"date":"2024-11-27","open":4444,"high":4487,"low":4383,"close":4459,"volume":3678},{"date":"2024-11-28","open":4454,"high":4549,"low":4435,"close":4463,"volume":709},{"date":"2024-11-29","open":4454,"high":4558,"low":4373,"close":4449,"volume":3285},{"date":"2024-12-02","open":4511,"high":4701,"low":4326,"close":4435,"volume":6314},{"date":"2024-12-03","open":5128,"high":5765,"low":5014,"close":5765,"volume":1570530},{"date":"2024-12-04","open":5109,"high":5480,"low":4634,"close":4777,"volume":1072221},{"date":"2024-12-05","open":4957,"high":5119,"low":4397,"close":4406,"volume":411328},{"date":"2024-12-06","open":4345,"high":4402,"low":4179,"close":4250,"volume":144610},{"date":"2024-12-09","open":4155,"high":4155,"low":3860,"close":3894,"volume":72371},{"date":"2024-12-10","open":3889,"high":4065,"low":3841,"close":4060,"volume":73669},{"date":"2024-12-11","open":4036,"high":4155,"low":4003,"close":4107,"volume":23682},{"date":"2024-12-12","open":4193,"high":4198,"low":4060,"close":4117,"volume":24060},{"date":"2024-12-13","open":4136,"high":4245,"low":4079,"close":4217,"volume":24368},{"date":"2024-12-16","open":4264,"high":4302,"low":4150,"close":4283,"volume":46063},{"date":"2024-12-17","open":4288,"high":4359,"low":4274,"close":4307,"volume":28481},{"date":"2024-12-18","open":4307,"high":4354,"low":4283,"close":4335,"volume":31483},{"date":"2024-12-19","open":4264,"high":4340,"low":4264,"close":4340,"volume":28945},{"date":"2024-12-20","open":4297,"high":4340,"low":4288,"close":4316,"volume":30046},{"date":"2024-12-23","open":4402,"high":4402,"low":4316,"close":4368,"volume":12421},{"date":"2024-12-24","open":4368,"high":4368,"low":4297,"close":4335,"volume":25583},{"date":"2024-12-26","open":4335,"high":4335,"low":4226,"close":4245,"volume":31494},{"date":"2024-12-27","open":4294,"high":4372,"low":4191,"close":4343,"volume":12413},{"date":"2024-12-30","open":4357,"high":4426,"low":4250,"close":4372,"volume":10533},{"date":"2025-01-02","open":4347,"high":4430,"low":4347,"close":4426,"volume":8077},{"date":"2025-01-03","open":4377,"high":4811,"low":4377,"close":4616,"volume":95159},{"date":"2025-01-06","open":4665,"high":4762,"low":4543,"close":4713,"volume":14696},{"date":"2025-01-07","open":4665,"high":4709,"low":4621,"close":4645,"volume":10243},{"date":"2025-01-08","open":4684,"high":4772,"low":4674,"close":4709,"volume":16511},{"date":"2025-01-09","open":4752,"high":4767,"low":4699,"close":4743,"volume":18964},{"date":"2025-01-10","open":4743,"high":4831,"low":4665,"close":4767,"volume":21421},{"date":"2025-01-13","open":4757,"high":4762,"low":4621,"close":4621,"volume":7633},{"date":"2025-01-14","open":4674,"high":4694,"low":4577,"close":4660,"volume":16885},{"date":"2025-01-15","open":4655,"high":4723,"low":4601,"close":4670,"volume":6726},{"date":"2025-01-16","open":4665,"high":4748,"low":4635,"close":4674,"volume":11888},{"date":"2025-01-17","open":4674,"high":4796,"low":4616,"close":4645,"volume":5474},{"date":"2025-01-20","open":4645,"high":4684,"low":4528,"close":4655,"volume":17226},{"date":"2025-01-21","open":4723,"high":4723,"low":4538,"close":4665,"volume":6167},{"date":"2025-01-22","open":4665,"high":4684,"low":4645,"close":4670,"volume":9517},{"date":"2025-01-23","open":4587,"high":4640,"low":4548,"close":4587,"volume":6895},{"date":"2025-01-24","open":4582,"high":4606,"low":4538,"close":4552,"volume":1959},{"date":"2025-01-31","open":4577,"high":4577,"low":4445,"close":4509,"volume":4695},{"date":"2025-02-03","open":4484,"high":4552,"low":4401,"close":4489,"volume":3598},{"date":"2025-02-04","open":4489,"high":4557,"low":4489,"close":4518,"volume":4258},{"date":"2025-02-05","open":4562,"high":4601,"low":4518,"close":4567,"volume":3435},{"date":"2025-02-06","open":4543,"high":4601,"low":4543,"close":4572,"volume":6782},{"date":"2025-02-07","open":4591,"high":4728,"low":4572,"close":4699,"volume":20223},{"date":"2025-02-10","open":4728,"high":4733,"low":4689,"close":4713,"volume":2893},{"date":"2025-02-11","open":4728,"high":4748,"low":4635,"close":4713,"volume":4658},{"date":"2025-02-12","open":4748,"high":4748,"low":4596,"close":4670,"volume":3306},{"date":"2025-02-13","open":4670,"high":4762,"low":4640,"close":4713,"volume":22549},{"date":"2025-02-14","open":4845,"high":5318,"low":4655,"close":4699,"volume":85231},{"date":"2025-02-17","open":4704,"high":4787,"low":4635,"close":4694,"volume":6061},{"date":"2025-02-18","open":4709,"high":4772,"low":4513,"close":4587,"volume":6402},{"date":"2025-02-19","open":4650,"high":4704,"low":4577,"close":4645,"volume":5214},{"date":"2025-02-20","open":4718,"high":4718,"low":4621,"close":4699,"volume":4267},{"date":"2025-02-21","open":4738,"high":4738,"low":4679,"close":4718,"volume":6592},{"date":"2025-02-24","open":4718,"high":4733,"low":4699,"close":4713,"volume":2371},{"date":"2025-02-25","open":4723,"high":4762,"low":4616,"close":4704,"volume":1443},{"date":"2025-02-26","open":4762,"high":4762,"low":4684,"close":4709,"volume":1840},{"date":"2025-02-27","open":4752,"high":4752,"low":4577,"close":4718,"volume":4601},{"date":"2025-02-28","open":4718,"high":4743,"low":4587,"close":4665,"volume":2325},{"date":"2025-03-04","open":4528,"high":4738,"low":4391,"close":4738,"volume":9377},{"date":"2025-03-05","open":4718,"high":4733,"low":4596,"close":4670,"volume":1629},{"date":"2025-03-06","open":4679,"high":4757,"low":4577,"close":4752,"volume":9211},{"date":"2025-03-07","open":4733,"high":4840,"low":4689,"close":4777,"volume":5696},{"date":"2025-03-10","open":4855,"high":4855,"low":4665,"close":4772,"volume":3123},{"date":"2025-03-11","open":4704,"high":4743,"low":4601,"close":4728,"volume":2892},{"date":"2025-03-12","open":4704,"high":4782,"low":4640,"close":4713,"volume":4533},{"date":"2025-03-13","open":4772,"high":4772,"low":4655,"close":4655,"volume":1957},{"date":"2025-03-14","open":4709,"high":4713,"low":4626,"close":4679,"volume":11075},{"date":"2025-03-17","open":4806,"high":4806,"low":4606,"close":4616,"volume":4080},{"date":"2025-03-18","open":4660,"high":4674,"low":4606,"close":4670,"volume":6483},{"date":"2025-03-19","open":4674,"high":4674,"low":4603,"close":4630,"volume":6442},{"date":"2025-03-20","open":4670,"high":4796,"low":4626,"close":4660,"volume":2294},{"date":"2025-03-21","open":4689,"high":4689,"low":4538,"close":4572,"volume":15009},{"date":"2025-03-24","open":4582,"high":4626,"low":4489,"close":4606,"volume":10310},{"date":"2025-03-25","open":4606,"high":4640,"low":4469,"close":4601,"volume":9670},{"date":"2025-03-26","open":4596,"high":4611,"low":4513,"close":4596,"volume":7600},{"date":"2025-03-27","open":4596,"high":4650,"low":4572,"close":4582,"volume":2985},{"date":"2025-03-28","open":4577,"high":4587,"low":4499,"close":4548,"volume":7954},{"date":"2025-03-31","open":4635,"high":4635,"low":4411,"close":4513,"volume":7645},{"date":"2025-04-01","open":4489,"high":4655,"low":4474,"close":4655,"volume":18529},{"date":"2025-04-02","open":4650,"high":4650,"low":4552,"close":4640,"volume":3679},{"date":"2025-04-03","open":4621,"high":4630,"low":4479,"close":4523,"volume":20483},{"date":"2025-04-04","open":4504,"high":4733,"low":4391,"close":4606,"volume":17762},{"date":"2025-04-07","open":4713,"high":4713,"low":4455,"close":4645,"volume":8512},{"date":"2025-04-08","open":4645,"high":4689,"low":4582,"close":4665,"volume":12124},{"date":"2025-04-09","open":4645,"high":4650,"low":4474,"close":4587,"volume":6427},{"date":"2025-04-10","open":4587,"high":4684,"low":4587,"close":4674,"volume":29316},{"date":"2025-04-11","open":4665,"high":4826,"low":4645,"close":4772,"volume":18472},{"date":"2025-04-14","open":4826,"high":4826,"low":4757,"close":4782,"volume":2565},{"date":"2025-04-15","open":4782,"high":5250,"low":4684,"close":5250,"volume":141017},{"date":"2025-04-16","open":5016,"high":5162,"low":4879,"close":4957,"volume":43862},{"date":"2025-04-17","open":4957,"high":5143,"low":4879,"close":4957,"volume":9644},{"date":"2025-04-18","open":4987,"high":5133,"low":4909,"close":5055,"volume":13604},{"date":"2025-04-21","open":5065,"high":5201,"low":5045,"close":5075,"volume":25450},{"date":"2025-04-22","open":5065,"high":5231,"low":5065,"close":5123,"volume":30709},{"date":"2025-04-23","open":5172,"high":5221,"low":5006,"close":5075,"volume":13905},{"date":"2025-04-24","open":5162,"high":5172,"low":4792,"close":5123,"volume":18052},{"date":"2025-04-25","open":5123,"high":5172,"low":5035,"close":5143,"volume":4485},{"date":"2025-04-28","open":5143,"high":5240,"low":4938,"close":5153,"volume":12166},{"date":"2025-04-29","open":5182,"high":5192,"low":5026,"close":5143,"volume":9158},{"date":"2025-04-30","open":5133,"high":5133,"low":4977,"close":5104,"volume":9579},{"date":"2025-05-02","open":5104,"high":5172,"low":4977,"close":5055,"volume":15353},{"date":"2025-05-07","open":4957,"high":5133,"low":4694,"close":4806,"volume":17539},{"date":"2025-05-08","open":4874,"high":4874,"low":4679,"close":4748,"volume":10521},{"date":"2025-05-09","open":4748,"high":4772,"low":4616,"close":4616,"volume":10178},{"date":"2025-05-12","open":4616,"high":4733,"low":4548,"close":4723,"volume":10818},{"date":"2025-05-13","open":4723,"high":4796,"low":4635,"close":4748,"volume":8150},{"date":"2025-05-14","open":4777,"high":4777,"low":4577,"close":4777,"volume":14309},{"date":"2025-05-15","open":4762,"high":4796,"low":4650,"close":4787,"volume":11586},{"date":"2025-05-16","open":4762,"high":4874,"low":4738,"close":4860,"volume":6714},{"date":"2025-05-19","open":4870,"high":4899,"low":4723,"close":4860,"volume":3487},{"date":"2025-05-20","open":4684,"high":4874,"low":4684,"close":4870,"volume":13816},{"date":"2025-05-21","open":4870,"high":4909,"low":4801,"close":4909,"volume":3902},{"date":"2025-05-22","open":4928,"high":5162,"low":4909,"close":4996,"volume":37550},{"date":"2025-05-23","open":5026,"high":5045,"low":4860,"close":5035,"volume":7816},{"date":"2025-05-26","open":5016,"high":5084,"low":4909,"close":5065,"volume":4929},{"date":"2025-05-27","open":5065,"high":5104,"low":4938,"close":5035,"volume":6829},{"date":"2025-05-28","open":5065,"high":5172,"low":4977,"close":5075,"volume":4137},{"date":"2025-05-29","open":5075,"high":5123,"low":4996,"close":5075,"volume":7239},{"date":"2025-05-30","open":5075,"high":5153,"low":4987,"close":5104,"volume":10957},{"date":"2025-06-02","open":5104,"high":5143,"low":4977,"close":5084,"volume":14781},{"date":"2025-06-04","open":5123,"high":5123,"low":5006,"close":5084,"volume":6473},{"date":"2025-06-05","open":5084,"high":5143,"low":5026,"close":5084,"volume":8191},{"date":"2025-06-09","open":5055,"high":5182,"low":5055,"close":5104,"volume":14990},{"date":"2025-06-10","open":5133,"high":5143,"low":5026,"close":5065,"volume":2305},{"date":"2025-06-11","open":5065,"high":5075,"low":4987,"close":5065,"volume":7147},{"date":"2025-06-12","open":5065,"high":5114,"low":4938,"close":4977,"volume":9615},{"date":"2025-06-13","open":4977,"high":5006,"low":4816,"close":4874,"volume":16433},{"date":"2025-06-16","open":4909,"high":4909,"low":4767,"close":4840,"volume":4529},{"date":"2025-06-17","open":4831,"high":4899,"low":4787,"close":4899,"volume":8942},{"date":"2025-06-18","open":4899,"high":4899,"low":4821,"close":4870,"volume":6708},{"date":"2025-06-19","open":4967,"high":4967,"low":4796,"close":4909,"volume":2779},{"date":"2025-06-20","open":4899,"high":4987,"low":4860,"close":4948,"volume":5717},{"date":"2025-06-23","open":4977,"high":4987,"low":4811,"close":4987,"volume":6919},{"date":"2025-06-24","open":4987,"high":5035,"low":4899,"close":5035,"volume":6977},{"date":"2025-06-25","open":5035,"high":5065,"low":4889,"close":5035,"volume":10882},{"date":"2025-06-26","open":5035,"high":5065,"low":4889,"close":5006,"volume":5695},{"date":"2025-06-27","open":4996,"high":5065,"low":4889,"close":5065,"volume":10369},{"date":"2025-06-30","open":5065,"high":5075,"low":4889,"close":5075,"volume":10433},{"date":"2025-07-01","open":5075,"high":5075,"low":4977,"close":5006,"volume":3711},{"date":"2025-07-02","open":5016,"high":5026,"low":4899,"close":4987,"volume":11131},{"date":"2025-07-03","open":4987,"high":5055,"low":4948,"close":5055,"volume":5940},{"date":"2025-07-04","open":5045,"high":5055,"low":4987,"close":5035,"volume":3073},{"date":"2025-07-07","open":5035,"high":5084,"low":4928,"close":5055,"volume":1998},{"date":"2025-07-08","open":4977,"high":5045,"low":4909,"close":5016,"volume":8848},{"date":"2025-07-09","open":5006,"high":5045,"low":4874,"close":5035,"volume":21933},{"date":"2025-07-10","open":5035,"high":5045,"low":4909,"close":5016,"volume":15491},{"date":"2025-07-11","open":4977,"high":5055,"low":4909,"close":4928,"volume":16438},{"date":"2025-07-14","open":4967,"high":4977,"low":4909,"close":4928,"volume":2496},{"date":"2025-07-15","open":4948,"high":4967,"low":4845,"close":4899,"volume":41485},{"date":"2025-07-16","open":4889,"high":4938,"low":4845,"close":4928,"volume":28893},{"date":"2025-07-17","open":4928,"high":4996,"low":4826,"close":4948,"volume":46689},{"date":"2025-07-18","open":4948,"high":4948,"low":4860,"close":4918,"volume":11604},{"date":"2025-07-21","open":4918,"high":4918,"low":4870,"close":4879,"volume":2573},{"date":"2025-07-22","open":4879,"high":4909,"low":4855,"close":4865,"volume":1504},{"date":"2025-07-23","open":4865,"high":4909,"low":4845,"close":4909,"volume":886},{"date":"2025-07-24","open":4909,"high":4948,"low":4840,"close":4860,"volume":729},{"date":"2025-07-25","open":4865,"high":4928,"low":4826,"close":4899,"volume":4322},{"date":"2025-07-28","open":4899,"high":4957,"low":4816,"close":4879,"volume":7716},{"date":"2025-07-29","open":4879,"high":4879,"low":4831,"close":4845,"volume":2945},{"date":"2025-07-30","open":4840,"high":4840,"low":4787,"close":4835,"volume":5504},{"date":"2025-07-31","open":4835,"high":4899,"low":4787,"close":4850,"volume":6101},{"date":"2025-08-01","open":4850,"high":4879,"low":4591,"close":4616,"volume":17613},{"date":"2025-08-04","open":4616,"high":4792,"low":4616,"close":4713,"volume":2974},{"date":"2025-08-05","open":4733,"high":4855,"low":4718,"close":4826,"volume":3699},{"date":"2025-08-06","open":4811,"high":4860,"low":4713,"close":4860,"volume":1633},{"date":"2025-08-07","open":4889,"high":4889,"low":4713,"close":4831,"volume":9206},{"date":"2025-08-08","open":4870,"high":4870,"low":4850,"close":4860,"volume":157},{"date":"2025-08-11","open":4860,"high":4870,"low":4743,"close":4870,"volume":3346},{"date":"2025-08-12","open":4860,"high":4860,"low":4782,"close":4840,"volume":749},{"date":"2025-08-13","open":4840,"high":4860,"low":4792,"close":4840,"volume":1283},{"date":"2025-08-14","open":4840,"high":4845,"low":4816,"close":4840,"volume":174},{"date":"2025-08-18","open":4782,"high":4835,"low":4694,"close":4694,"volume":5295},{"date":"2025-08-19","open":4713,"high":4733,"low":4665,"close":4704,"volume":1928},{"date":"2025-08-20","open":4752,"high":4782,"low":4587,"close":4611,"volume":4229},{"date":"2025-08-21","open":4713,"high":4713,"low":4562,"close":4616,"volume":1834},{"date":"2025-08-22","open":4640,"high":4713,"low":4562,"close":4650,"volume":1166},{"date":"2025-08-25","open":4684,"high":4816,"low":4684,"close":4752,"volume":961},{"date":"2025-08-26","open":4752,"high":4801,"low":4670,"close":4709,"volume":981},{"date":"2025-08-27","open":4757,"high":4762,"low":4650,"close":4713,"volume":732},{"date":"2025-08-28","open":4713,"high":4752,"low":4670,"close":4723,"volume":218},{"date":"2025-08-29","open":4650,"high":4860,"low":4587,"close":4855,"volume":5063},{"date":"2025-09-01","open":4831,"high":4831,"low":4670,"close":4806,"volume":2528},{"date":"2025-09-02","open":4801,"high":4826,"low":4635,"close":4748,"volume":6954},{"date":"2025-09-03","open":4743,"high":4748,"low":4704,"close":4723,"volume":645},{"date":"2025-09-04","open":4723,"high":4723,"low":4665,"close":4704,"volume":2042},{"date":"2025-09-05","open":4640,"high":4704,"low":4640,"close":4704,"volume":4304},{"date":"2025-09-08","open":4699,"high":4806,"low":4621,"close":4670,"volume":3908},{"date":"2025-09-09","open":4670,"high":4674,"low":4626,"close":4674,"volume":1816},{"date":"2025-09-10","open":4650,"high":4743,"low":4611,"close":4704,"volume":5207},{"date":"2025-09-11","open":4645,"high":4699,"low":4577,"close":4577,"volume":4328},{"date":"2025-09-12","open":4587,"high":4626,"low":4538,"close":4577,"volume":3415},{"date":"2025-09-15","open":4528,"high":4582,"low":4518,"close":4557,"volume":5384},{"date":"2025-09-16","open":4577,"high":4582,"low":4518,"close":4572,"volume":2083},{"date":"2025-09-17","open":4587,"high":4606,"low":4543,"close":4582,"volume":2965},{"date":"2025-09-18","open":4596,"high":4616,"low":4572,"close":4587,"volume":2989},{"date":"2025-09-19","open":4700,"high":4745,"low":4650,"close":4685,"volume":3908},{"date":"2025-09-22","open":4572,"high":4733,"low":4567,"close":4616,"volume":2122},{"date":"2025-09-23","open":4684,"high":4699,"low":4523,"close":4645,"volume":8199},{"date":"2025-09-24","open":4689,"high":4689,"low":4596,"close":4645,"volume":8871},{"date":"2025-09-25","open":4674,"high":4728,"low":4611,"close":4655,"volume":6251},{"date":"2025-09-26","open":4670,"high":4723,"low":4611,"close":4655,"volume":3218},{"date":"2025-09-29","open":4655,"high":4748,"low":4655,"close":4728,"volume":2960},{"date":"2025-09-30","open":4728,"high":4811,"low":4650,"close":4733,"volume":5729},{"date":"2025-10-01","open":4723,"high":4840,"low":4684,"close":4821,"volume":13590},{"date":"2025-10-02","open":4821,"high":4835,"low":4713,"close":4762,"volume":8167},{"date":"2025-10-10","open":4762,"high":4792,"low":4665,"close":4767,"volume":4511},{"date":"2025-10-13","open":4767,"high":4767,"low":4723,"close":4767,"volume":178},{"date":"2025-10-14","open":4767,"high":4777,"low":4689,"close":4704,"volume":1104},{"date":"2025-10-15","open":4704,"high":4752,"low":4642,"close":4679,"volume":2359},{"date":"2025-10-16","open":4694,"high":4733,"low":4543,"close":4650,"volume":16726},{"date":"2025-10-17","open":4650,"high":4689,"low":4552,"close":4587,"volume":5370},{"date":"2025-10-20","open":4587,"high":4606,"low":4357,"close":4509,"volume":8341},{"date":"2025-10-21","open":4528,"high":4528,"low":4357,"close":4499,"volume":2024},{"date":"2025-10-22","open":4499,"high":4499,"low":4426,"close":4445,"volume":2093},{"date":"2025-10-23","open":4494,"high":4494,"low":4391,"close":4450,"volume":3147},{"date":"2025-10-24","open":4489,"high":4489,"low":4391,"close":4450,"volume":16187},{"date":"2025-10-27","open":4509,"high":4509,"low":4391,"close":4469,"volume":27566},{"date":"2025-10-28","open":4474,"high":4489,"low":4391,"close":4479,"volume":26047},{"date":"2025-10-29","open":4504,"high":4528,"low":4445,"close":4528,"volume":27425},{"date":"2025-10-30","open":4528,"high":4557,"low":4489,"close":4557,"volume":7653},{"date":"2025-10-31","open":4557,"high":4626,"low":4499,"close":4616,"volume":1567},{"date":"2025-11-03","open":4616,"high":4670,"low":4499,"close":4528,"volume":2308,"rsi_14":33.02,"sma_20":4713.75,"sma_60":4785.58,"sma_120":4924.54},{"date":"2025-11-04","open":4528,"high":4552,"low":4460,"close":4548,"volume":4652,"rsi_14":37.14,"sma_20":4704.25,"sma_60":4782.75,"sma_120":4922.83},{"date":"2025-11-05","open":4548,"high":4616,"low":4509,"close":4577,"volume":54843,"rsi_14":42.86,"sma_20":4691.75,"sma_60":4778.5,"sma_120":4922.5},{"date":"2025-11-06","open":4596,"high":4670,"low":4557,"close":4645,"volume":4474,"rsi_14":55.66,"sma_20":4685.75,"sma_60":4774.83,"sma_120":4921.83},{"date":"2025-11-07","open":4596,"high":4704,"low":4509,"close":4704,"volume":9976,"rsi_14":69.61,"sma_20":4682.5,"sma_60":4772.67,"sma_120":4921.46},{"date":"2025-11-10","open":4704,"high":4748,"low":4684,"close":4743,"volume":5093,"rsi_14":73.15,"sma_20":4681.25,"sma_60":4770.67,"sma_120":4921.17},{"date":"2025-11-11","open":4743,"high":4757,"low":4552,"close":4757,"volume":45626,"rsi_14":82.0,"sma_20":4684.0,"sma_60":4768.75,"sma_120":4920.92},{"date":"2025-11-12","open":4752,"high":4782,"low":4626,"close":4782,"volume":7147,"rsi_14":82.69,"sma_20":4689.25,"sma_60":4767.75,"sma_120":4920.25},{"date":"2025-11-13","open":4772,"high":4782,"low":4713,"close":4782,"volume":34205,"rsi_14":82.69,"sma_20":4696.0,"sma_60":4766.75,"sma_120":4919.58},{"date":"2025-11-14","open":4752,"high":4777,"low":4635,"close":4762,"volume":2751,"rsi_14":78.85,"sma_20":4705.0,"sma_60":4765.42,"sma_120":4918.67},{"date":"2025-11-17","open":4762,"high":4767,"low":4704,"close":4738,"volume":16587,"rsi_14":74.77,"sma_20":4716.75,"sma_60":4766.17,"sma_120":4917.21},{"date":"2025-11-18","open":4738,"high":4748,"low":4591,"close":4679,"volume":5084,"rsi_14":64.22,"sma_20":4726.0,"sma_60":4765.75,"sma_120":4914.5},{"date":"2025-11-19","open":4679,"high":4733,"low":4533,"close":4640,"volume":32423,"rsi_14":57.66,"sma_20":4736.0,"sma_60":4766.25,"sma_120":4911.12},{"date":"2025-11-20","open":4640,"high":4811,"low":4616,"close":4792,"volume":11506,"rsi_14":63.85,"sma_20":4753.5,"sma_60":4769.25,"sma_120":4908.79},{"date":"2025-11-21","open":4733,"high":4733,"low":4684,"close":4723,"volume":3353,"rsi_14":65.87,"sma_20":4767.5,"sma_60":4770.5,"sma_120":4906.12},{"date":"2025-11-24","open":4723,"high":4772,"low":4630,"close":4630,"volume":2161,"rsi_14":56.03,"sma_20":4775.75,"sma_60":4768.42,"sma_120":4902.33},{"date":"2025-11-25","open":4630,"high":4767,"low":4504,"close":4674,"volume":9287,"rsi_14":56.94,"sma_20":4785.75,"sma_60":4767.83,"sma_120":4898.92},{"date":"2025-11-26","open":4674,"high":4679,"low":4548,"close":4665,"volume":11448,"rsi_14":51.52,"sma_20":4792.75,"sma_60":4767.0,"sma_120":4895.17},{"date":"2025-11-27","open":4665,"high":4670,"low":4552,"close":4621,"volume":6726,"rsi_14":43.41,"sma_20":4796.0,"sma_60":4765.25,"sma_120":4891.21},{"date":"2025-11-28","open":4621,"high":4650,"low":4557,"close":4596,"volume":6627,"rsi_14":38.1,"sma_20":4795.0,"sma_60":4760.83,"sma_120":4887.04},{"date":"2025-12-01","open":4596,"high":4670,"low":4572,"close":4670,"volume":3104,"rsi_14":43.48,"sma_20":4802.25,"sma_60":4758.5,"sma_120":4883.5},{"date":"2025-12-02","open":4670,"high":4670,"low":4572,"close":4660,"volume":1038,"rsi_14":40.74,"sma_20":4808.0,"sma_60":4757.0,"sma_120":4879.71},{"date":"2025-12-03","open":4660,"high":4699,"low":4640,"close":4665,"volume":548,"rsi_14":41.18,"sma_20":4812.5,"sma_60":4756.0,"sma_120":4876.29},{"date":"2025-12-04","open":4665,"high":4684,"low":4626,"close":4626,"volume":1065,"rsi_14":40.0,"sma_20":4811.5,"sma_60":4754.67,"sma_120":4872.54},{"date":"2025-12-05","open":4630,"high":4713,"low":4626,"close":4713,"volume":31700,"rsi_14":48.37,"sma_20":4812.0,"sma_60":4754.83,"sma_120":4870.29},{"date":"2025-12-08","open":4713,"high":5211,"low":4713,"close":5035,"volume":109093,"rsi_14":67.63,"sma_20":4827.0,"sma_60":4761.08,"sma_120":4871.67},{"date":"2025-12-09","open":5065,"high":5075,"low":4650,"close":4796,"volume":45736,"rsi_14":56.45,"sma_20":4829.0,"sma_60":4763.17,"sma_120":4871.29},{"date":"2025-12-10","open":4865,"high":4870,"low":4591,"close":4806,"volume":67375,"rsi_14":50.68,"sma_20":4830.25,"sma_60":4764.92,"sma_120":4870.5},{"date":"2025-12-11","open":4796,"high":4840,"low":4689,"close":4816,"volume":22195,"rsi_14":54.59,"sma_20":4832.0,"sma_60":4769.0,"sma_120":4870.04},{"date":"2025-12-12","open":4821,"high":4831,"low":4748,"close":4748,"volume":8680,"rsi_14":55.94,"sma_20":4831.25,"sma_60":4771.92,"sma_120":4868.67},{"date":"2025-12-15","open":4757,"high":4792,"low":4694,"close":4772,"volume":26333,"rsi_14":55.05,"sma_20":4833.0,"sma_60":4775.58,"sma_120":4867.17},{"date":"2025-12-16","open":4767,"high":4787,"low":4660,"close":4777,"volume":31819,"rsi_14":55.84,"sma_20":4838.0,"sma_60":4779.08,"sma_120":4865.38},{"date":"2025-12-17","open":4752,"high":5562,"low":4709,"close":4899,"volume":595501,"rsi_14":63.38,"sma_20":4851.25,"sma_60":4784.5,"sma_120":4864.21},{"date":"2025-12-18","open":4821,"high":4821,"low":4679,"close":4718,"volume":145900,"rsi_14":55.1,"sma_20":4847.5,"sma_60":4786.75,"sma_120":4861.5},{"date":"2025-12-19","open":4748,"high":4909,"low":4670,"close":4909,"volume":113197,"rsi_14":59.11,"sma_20":4857.0,"sma_60":4792.5,"sma_120":4860.67},{"date":"2025-12-22","open":4889,"high":5026,"low":4821,"close":5026,"volume":30978,"rsi_14":62.89,"sma_20":4877.25,"sma_60":4799.5,"sma_120":4860.33},{"date":"2025-12-23","open":5026,"high":5123,"low":4840,"close":4909,"volume":42911,"rsi_14":57.96,"sma_20":4889.25,"sma_60":4804.0,"sma_120":4858.92},{"date":"2025-12-24","open":4938,"high":5045,"low":4865,"close":5016,"volume":47177,"rsi_14":62.2,"sma_20":4907.25,"sma_60":4810.33,"sma_120":4859.0},{"date":"2025-12-26","open":5006,"high":5075,"low":4909,"close":5055,"volume":35520,"rsi_14":61.01,"sma_20":4929.5,"sma_60":4817.17,"sma_120":4859.58},{"date":"2025-12-29","open":5160,"high":5250,"low":4980,"close":5250,"volume":43914,"rsi_14":53.38,"sma_20":4956.5,"sma_60":4825.17,"sma_120":4860.17},{"date":"2025-12-30","open":5250,"high":5270,"low":5110,"close":5190,"volume":9581,"rsi_14":62.01,"sma_20":4976.75,"sma_60":4830.92,"sma_120":4860.42},{"date":"2026-01-02","open":5180,"high":5240,"low":4995,"close":5180,"volume":34749,"rsi_14":61.14,"sma_20":4997.0,"sma_60":4836.42,"sma_120":4860.42},{"date":"2026-01-05","open":5160,"high":5180,"low":5000,"close":5040,"volume":27847,"rsi_14":54.12,"sma_20":5010.0,"sma_60":4838.08,"sma_120":4859.58},{"date":"2026-01-06","open":5040,"high":5060,"low":4900,"close":5030,"volume":19441,"rsi_14":56.79,"sma_20":5024.5,"sma_60":4840.58,"sma_120":4858.5},{"date":"2026-01-07","open":5030,"high":5040,"low":4800,"close":4865,"volume":66703,"rsi_14":49.08,"sma_20":5026.25,"sma_60":4840.25,"sma_120":4856.21},{"date":"2026-01-08","open":4850,"high":4940,"low":4775,"close":4915,"volume":42815,"rsi_14":50.71,"sma_20":5014.0,"sma_60":4840.75,"sma_120":4855.08},{"date":"2026-01-09","open":4915,"high":4950,"low":4875,"close":4910,"volume":5299,"rsi_14":45.7,"sma_20":5013.75,"sma_60":4842.25,"sma_120":4853.92},{"date":"2026-01-12","open":4905,"high":4945,"low":4835,"close":4915,"volume":12094,"rsi_14":53.64,"sma_20":5013.25,"sma_60":4844.25,"sma_120":4853.04},{"date":"2026-01-13","open":4900,"high":4910,"low":4790,"close":4845,"volume":6723,"rsi_14":40.51,"sma_20":5008.75,"sma_60":4845.58,"sma_120":4851.33},{"date":"2026-01-14","open":4860,"high":4885,"low":4695,"close":4695,"volume":53155,"rsi_14":27.36,"sma_20":5000.25,"sma_60":4845.5,"sma_120":4848.21},{"date":"2026-01-15","open":4735,"high":4855,"low":4670,"close":4855,"volume":36947,"rsi_14":41.63,"sma_20":4998.5,"sma_60":4849.42,"sma_120":4846.67},{"date":"2026-01-16","open":4850,"high":4940,"low":4750,"close":4940,"volume":23665,"rsi_14":19.05,"sma_20":5423.5,"sma_60":5731.17,"sma_120":5711.58},{"date":"2026-01-19","open":4940,"high":4940,"low":4775,"close":4805,"volume":14849,"rsi_14":33.18,"sma_20":4990.0,"sma_60":4859.08,"sma_120":4844.67},{"date":"2026-01-20","open":4805,"high":4885,"low":4755,"close":4860,"volume":21988,"rsi_14":32.27,"sma_20":4991.25,"sma_60":4864.08,"sma_120":4843.25},{"date":"2026-01-21","open":4850,"high":4865,"low":4700,"close":4855,"volume":27832,"rsi_14":33.97,"sma_20":4982.5,"sma_60":4869.0,"sma_120":4842.21},{"date":"2026-01-22","open":4855,"high":4890,"low":4755,"close":4890,"volume":13549,"rsi_14":36.45,"sma_20":4969.5,"sma_60":4874.17,"sma_120":4841.12},{"date":"2026-01-23","open":4880,"high":4920,"low":4835,"close":4900,"volume":5182,"rsi_14":42.55,"sma_20":4963.0,"sma_60":4879.33,"sma_120":4840.29},{"date":"2026-01-26","open":4900,"high":5030,"low":4870,"close":5030,"volume":10829,"rsi_14":50.0,"sma_20":4957.5,"sma_60":4885.83,"sma_120":4840.83},{"date":"2026-01-27","open":4980,"high":5030,"low":4860,"close":5020,"volume":8733,"rsi_14":58.56,"sma_20":4949.5,"sma_60":4891.67,"sma_120":4841.38},{"date":"2026-01-28","open":5010,"high":5010,"low":4700,"close":4715,"volume":113630,"rsi_14":41.38,"sma_20":4922.75,"sma_60":4891.42,"sma_120":4839.25},{"date":"2026-01-29","open":4715,"high":4860,"low":4660,"close":4850,"volume":36893,"rsi_14":47.67,"sma_20":4905.75,"sma_60":4894.92,"sma_120":4840.25},{"date":"2026-01-30","open":4830,"high":4850,"low":4750,"close":4830,"volume":51183,"rsi_14":46.74,"sma_20":4888.25,"sma_60":4897.75,"sma_120":4840.25},{"date":"2026-02-02","open":4815,"high":4815,"low":4645,"close":4715,"volume":33829,"rsi_14":45.19,"sma_20":4872.0,"sma_60":4898.17,"sma_120":4838.33},{"date":"2026-02-03","open":4705,"high":4790,"low":4700,"close":4775,"volume":11751,"rsi_14":53.17,"sma_20":4859.25,"sma_60":4898.42,"sma_120":4836.62},{"date":"2026-02-04","open":4775,"high":4785,"low":4705,"close":4760,"volume":11338,"rsi_14":45.74,"sma_20":4854.0,"sma_60":4897.42,"sma_120":4835.04},{"date":"2026-02-05","open":4760,"high":4775,"low":4710,"close":4770,"volume":18625,"rsi_14":41.83,"sma_20":4846.75,"sma_60":4895.92,"sma_120":4833.29},{"date":"2026-02-06","open":4770,"high":4790,"low":4670,"close":4745,"volume":8269,"rsi_14":46.77,"sma_20":4838.5,"sma_60":4893.75,"sma_120":4831.25},{"date":"2026-02-09","open":4795,"high":4810,"low":4715,"close":4785,"volume":12160,"rsi_14":45.9,"sma_20":4832.0,"sma_60":4891.83,"sma_120":4829.79},{"date":"2026-02-10","open":4795,"high":4825,"low":4650,"close":4720,"volume":58392,"rsi_14":43.08,"sma_20":4825.75,"sma_60":4888.83,"sma_120":4827.79},{"date":"2026-02-11","open":4715,"high":4735,"low":4660,"close":4720,"volume":31221,"rsi_14":40.96,"sma_20":4827.0,"sma_60":4886.17,"sma_120":4825.79},{"date":"2026-02-12","open":4710,"high":4730,"low":4680,"close":4730,"volume":12781,"rsi_14":40.96,"sma_20":4820.75,"sma_60":4884.08,"sma_120":4825.12},{"date":"2026-02-13","open":4730,"high":4740,"low":4650,"close":4715,"volume":62934,"rsi_14":30.91,"sma_20":4809.5,"sma_60":4882.75,"sma_120":4824.25},{"date":"2026-02-19","open":4715,"high":4760,"low":4685,"close":4720,"volume":18059,"rsi_14":31.71,"sma_20":4805.25,"sma_60":4882.17,"sma_120":4824.21},{"date":"2026-02-20","open":4720,"high":4790,"low":4700,"close":4745,"volume":26260,"rsi_14":52.78,"sma_20":4799.5,"sma_60":4879.42,"sma_120":4824.33},{"date":"2026-02-23","open":4745,"high":4780,"low":4730,"close":4780,"volume":15484,"rsi_14":42.05,"sma_20":4795.75,"sma_60":4878.42,"sma_120":4824.46},{"date":"2026-02-24","open":4770,"high":4885,"low":4715,"close":4870,"volume":19292,"rsi_14":53.92,"sma_20":4794.75,"sma_60":4880.5,"sma_120":4824.46},{"date":"2026-02-25","open":4865,"high":4915,"low":4785,"close":4800,"volume":12423,"rsi_14":59.14,"sma_20":4789.75,"sma_60":4880.67,"sma_120":4824.25},{"date":"2026-02-26","open":4830,"high":4840,"low":4700,"close":4840,"volume":55954,"rsi_14":57.3,"sma_20":4780.25,"sma_60":4881.67,"sma_120":4824.33},{"date":"2026-02-27","open":4810,"high":4980,"low":4720,"close":4885,"volume":20416,"rsi_14":63.16,"sma_20":4773.5,"sma_60":4884.17,"sma_120":4824.71},{"date":"2026-03-03","open":4760,"high":4865,"low":4700,"close":4780,"volume":29660,"rsi_14":50.88,"sma_20":4776.75,"sma_60":4885.33,"sma_120":4823.08},{"date":"2026-03-04","open":4725,"high":4755,"low":4415,"close":4555,"volume":32079,"rsi_14":37.66,"sma_20":4762.0,"sma_60":4881.5,"sma_120":4820.0},{"date":"2026-03-05","open":4595,"high":4645,"low":4460,"close":4640,"volume":37066,"rsi_14":41.1,"sma_20":4752.5,"sma_60":4879.25,"sma_120":4818.12},{"date":"2026-03-06","open":4630,"high":4645,"low":4550,"close":4640,"volume":6392,"rsi_14":44.67,"sma_20":4748.75,"sma_60":4876.92,"sma_120":4816.46},{"date":"2026-03-09","open":4635,"high":4635,"low":4390,"close":4470,"volume":11159,"rsi_14":36.41,"sma_20":4733.5,"sma_60":4872.42,"sma_120":4813.54},{"date":"2026-03-10","open":4470,"high":4545,"low":4440,"close":4470,"volume":3968,"rsi_14":35.71,"sma_20":4719.0,"sma_60":4866.42,"sma_120":4810.62},{"date":"2026-03-11","open":4435,"high":4575,"low":4390,"close":4530,"volume":66000,"rsi_14":40.31,"sma_20":4707.0,"sma_60":4855.92,"sma_120":4808.5},{"date":"2026-03-12","open":4525,"high":4590,"low":4480,"close":4525,"volume":2450,"rsi_14":39.79,"sma_20":4696.0,"sma_60":4849.42,"sma_120":4806.29},{"date":"2026-03-13","open":4575,"high":4575,"low":4405,"close":4445,"volume":68123,"rsi_14":35.15,"sma_20":4679.0,"sma_60":4841.42,"sma_120":4803.17},{"date":"2026-03-16","open":4485,"high":4495,"low":4405,"close":4465,"volume":17313,"rsi_14":34.17,"sma_20":4666.25,"sma_60":4833.58,"sma_120":4801.29},{"date":"2026-03-17","open":4465,"high":4485,"low":4425,"close":4440,"volume":3060,"rsi_14":26.88,"sma_20":4652.25,"sma_60":5122.08,"sma_120":5723.38},{"date":"2026-03-18","open":4460,"high":4480,"low":4385,"close":4400,"volume":12819,"rsi_14":27.78,"sma_20":4635.75,"sma_60":5098.25,"sma_120":5709.29},{"date":"2026-03-19","open":4375,"high":4430,"low":4330,"close":4330,"volume":9087,"rsi_14":22.58,"sma_20":4616.5,"sma_60":5074.42,"sma_120":5695.79},{"date":"2026-03-20","open":4350,"high":4400,"low":4350,"close":4390,"volume":5561,"rsi_14":23.81,"sma_20":4600.0,"sma_60":5051.92,"sma_120":5682.71},{"date":"2026-03-23","open":4380,"high":4380,"low":4250,"close":4310,"volume":9138,"rsi_14":24.46,"sma_20":4578.25,"sma_60":5033.58,"sma_120":5670.62},{"date":"2026-03-24","open":4310,"high":4360,"low":4295,"close":4320,"volume":3261,"rsi_14":33.33,"sma_20":4555.25,"sma_60":5015.58,"sma_120":5655.71},{"date":"2026-03-25","open":4320,"high":4435,"low":4320,"close":4430,"volume":5386,"rsi_14":35.62,"sma_20":4533.25,"sma_60":4996.42,"sma_120":5644.62},{"date":"2026-03-26","open":4490,"high":4505,"low":4370,"close":4430,"volume":6796,"rsi_14":35.62,"sma_20":4514.75,"sma_60":4979.58,"sma_120":5628.46},{"date":"2026-03-27","open":4500,"high":4500,"low":4325,"close":4425,"volume":7982,"rsi_14":46.02,"sma_20":4494.0,"sma_60":4964.5,"sma_120":5613.08},{"date":"2026-03-30","open":4405,"high":4405,"low":4250,"close":4365,"volume":6698,"rsi_14":41.6,"sma_20":4468.0,"sma_60":4948.42,"sma_120":5593.04},{"date":"2026-03-31","open":4365,"high":4410,"low":4250,"close":4290,"volume":3714,"rsi_14":31.25,"sma_20":4443.5,"sma_60":4928.58,"sma_120":5573.96},{"date":"2026-04-01","open":4310,"high":4380,"low":4260,"close":4325,"volume":6119,"rsi_14":35.07,"sma_20":4432.0,"sma_60":4909.67,"sma_120":5553.75},{"date":"2026-04-02","open":4335,"high":4395,"low":4180,"close":4240,"volume":13554,"rsi_14":34.81,"sma_20":4412.0,"sma_60":4888.67,"sma_120":5516.0},{"date":"2026-04-03","open":4240,"high":4310,"low":4200,"close":4305,"volume":5129,"rsi_14":38.89,"sma_20":4395.25,"sma_60":4868.25,"sma_120":5485.04},{"date":"2026-04-06","open":4320,"high":4330,"low":4240,"close":4330,"volume":1264,"rsi_14":42.36,"sma_20":4388.25,"sma_60":4848.42,"sma_120":5454.38},{"date":"2026-04-07","open":4250,"high":4365,"low":4250,"close":4320,"volume":1240,"rsi_14":44.2,"sma_20":4380.75,"sma_60":4829.25,"sma_120":5427.29},{"date":"2026-04-08","open":4365,"high":4370,"low":4100,"close":4270,"volume":22723,"rsi_14":45.52,"sma_20":4367.75,"sma_60":4810.08,"sma_120":5400.04},{"date":"2026-04-09","open":4295,"high":4295,"low":4205,"close":4280,"volume":2745,"rsi_14":41.13,"sma_20":4355.5,"sma_60":4792.08,"sma_120":5376.04},{"date":"2026-04-10","open":4280,"high":4340,"low":4250,"close":4300,"volume":4679,"rsi_14":49.11,"sma_20":4348.25,"sma_60":4772.92,"sma_120":5353.54},{"date":"2026-04-13","open":4300,"high":4360,"low":4270,"close":4330,"volume":1040,"rsi_14":50.86,"sma_20":4341.5,"sma_60":4755.92,"sma_120":5331.71},{"date":"2026-04-14","open":4370,"high":4385,"low":4335,"close":4355,"volume":1357,"rsi_14":42.42,"sma_20":4337.25,"sma_60":4735.33,"sma_120":5313.0},{"date":"2026-04-15","open":4375,"high":4440,"low":4350,"close":4440,"volume":4791,"rsi_14":50.86,"sma_20":4339.25,"sma_60":4716.5,"sma_120":5296.92},{"date":"2026-04-16","open":4430,"high":4470,"low":4430,"close":4455,"volume":1266,"rsi_14":52.54,"sma_20":4345.5,"sma_60":4697.08,"sma_120":5283.46},{"date":"2026-04-17","open":4480,"high":4485,"low":4440,"close":4460,"volume":2710,"rsi_14":58.88,"sma_20":4349.0,"sma_60":4677.08,"sma_120":5271.62},{"date":"2026-04-20","open":4470,"high":4475,"low":4340,"close":4445,"volume":6607,"rsi_14":66.32,"sma_20":4355.75,"sma_60":4657.83,"sma_120":5260.75},{"date":"2026-04-21","open":4445,"high":4485,"low":4420,"close":4480,"volume":6943,"rsi_14":66.32,"sma_20":4363.75,"sma_60":4641.33,"sma_120":5251.33},{"date":"2026-04-22","open":4480,"high":4485,"low":4310,"close":4410,"volume":37339,"rsi_14":68.48,"sma_20":4362.75,"sma_60":4623.83,"sma_120":5238.0},{"date":"2026-04-23","open":4410,"high":4475,"low":4375,"close":4455,"volume":9637,"rsi_14":67.05,"sma_20":4364.0,"sma_60":4606.58,"sma_120":5226.29},{"date":"2026-04-24","open":4450,"high":4470,"low":4310,"close":4465,"volume":72592,"rsi_14":65.88,"sma_20":4366.0,"sma_60":4588.17,"sma_120":5213.25},{"date":"2026-04-27","open":4460,"high":4465,"low":4370,"close":4440,"volume":11438,"rsi_14":63.64,"sma_20":4369.75,"sma_60":4572.0,"sma_120":5201.58},{"date":"2026-04-28","open":4440,"high":4480,"low":4390,"close":4440,"volume":8286,"rsi_14":71.79,"sma_20":4377.25,"sma_60":4532.5,"sma_120":4711.96},{"date":"2026-04-29","open":4435,"high":4470,"low":4400,"close":4450,"volume":2281,"rsi_14":71.79,"sma_20":4383.5,"sma_60":4527.08,"sma_120":4709.38},{"date":"2026-04-30","open":4450,"high":4465,"low":4380,"close":4450,"volume":2781,"rsi_14":52.17,"sma_20":4420.75,"sma_60":4374.83,"sma_120":4552.12},{"date":"2026-05-04","open":4440,"high":4475,"low":4365,"close":4460,"volume":3451,"rsi_14":68.57,"sma_20":4401.75,"sma_60":4515.25,"sma_120":4706.71},{"date":"2026-05-06","open":4460,"high":4470,"low":4310,"close":4400,"volume":28762,"rsi_14":55.84,"sma_20":4405.25,"sma_60":4509.0,"sma_120":4703.71},{"date":"2026-05-07","open":4390,"high":4450,"low":4320,"close":4420,"volume":15405,"rsi_14":46.88,"sma_20":4410.25,"sma_60":4503.33,"sma_120":4700.38},{"date":"2026-05-08","open":4420,"high":4465,"low":4375,"close":4435,"volume":11222,"rsi_14":46.88,"sma_20":4418.5,"sma_60":4497.75,"sma_120":4696.83},{"date":"2026-05-11","open":4435,"high":4450,"low":4310,"close":4430,"volume":33422,"rsi_14":45.31,"sma_20":4426.0,"sma_60":4492.5,"sma_120":4693.12},{"date":"2026-05-12","open":4430,"high":4460,"low":4300,"close":4380,"volume":22473,"rsi_14":40.85,"sma_20":4430.0,"sma_60":4485.75,"sma_120":4688.79},{"date":"2026-05-13","open":4350,"high":4380,"low":4315,"close":4375,"volume":5582,"rsi_14":33.85,"sma_20":4432.25,"sma_60":4480.0,"sma_120":4684.42},{"date":"2026-05-14","open":4300,"high":4380,"low":4300,"close":4375,"volume":7717,"rsi_14":43.14,"sma_20":4433.25,"sma_60":4474.25,"sma_120":4680.21},{"date":"2026-05-15","open":4375,"high":4380,"low":4305,"close":4340,"volume":6898,"rsi_14":26.53,"sma_20":4428.25,"sma_60":4467.75,"sma_120":4675.92},{"date":"2026-05-18","open":4330,"high":4355,"low":4125,"close":4290,"volume":4140,"rsi_14":19.3,"sma_20":4420.0,"sma_60":4460.67,"sma_120":4671.71},{"date":"2026-05-19","open":4290,"high":4290,"low":3900,"close":4070,"volume":40830,"rsi_14":11.46,"sma_20":4400.5,"sma_60":4449.83,"sma_120":4666.0},{"date":"2026-05-20","open":4075,"high":4115,"low":3950,"close":4040,"volume":3912,"rsi_14":10.78,"sma_20":4380.25,"sma_60":4438.08,"sma_120":4658.75},{"date":"2026-05-21","open":3970,"high":4120,"low":3950,"close":3995,"volume":8832,"rsi_14":8.26,"sma_20":4356.0,"sma_60":4425.0,"sma_120":4651.71},{"date":"2026-05-22","open":4035,"high":4275,"low":3950,"close":4270,"volume":14020,"rsi_14":39.02,"sma_20":4349.0,"sma_60":4415.0,"sma_120":4647.75},{"date":"2026-05-26","open":4270,"high":4315,"low":4170,"close":4310,"volume":6866,"rsi_14":41.18,"sma_20":4341.75,"sma_60":4406.83,"sma_120":4643.75},{"date":"2026-05-27","open":4300,"high":4305,"low":4205,"close":4300,"volume":2476,"rsi_14":43.75,"sma_20":4333.5,"sma_60":4397.83,"sma_120":4639.75},{"date":"2026-05-28","open":4290,"high":5490,"low":4160,"close":4210,"volume":1245930,"rsi_14":37.93,"sma_20":4322.0,"sma_60":4386.58,"sma_120":4635.38},{"date":"2026-05-29","open":4185,"high":4350,"low":3965,"close":3985,"volume":62946,"rsi_14":29.17,"sma_20":4299.25,"sma_60":4373.33,"sma_120":4629.33},{"date":"2026-06-01","open":4045,"high":4050,"low":3770,"close":3790,"volume":28504,"rsi_14":24.8,"sma_20":4266.25,"sma_60":4360.58,"sma_120":4621.04},{"date":"2026-06-02","open":3805,"high":3880,"low":3680,"close":3850,"volume":20171,"rsi_14":29.3,"sma_20":4236.25,"sma_60":4347.42,"sma_120":4613.33},{"date":"2026-06-04","open":3920,"high":3930,"low":3665,"close":3820,"volume":16793,"rsi_14":28.74,"sma_20":4204.25,"sma_60":4333.75,"sma_120":4605.33},{"date":"2026-06-05","open":3815,"high":3990,"low":3665,"close":3945,"volume":31829,"rsi_14":34.97,"sma_20":4181.5,"sma_60":4325.0,"sma_120":4598.71},{"date":"2026-06-08","open":3935,"high":3945,"low":3715,"close":3915,"volume":10524,"rsi_14":35.09,"sma_20":4156.25,"sma_60":4315.75,"sma_120":4591.08},{"date":"2026-06-09","open":3900,"high":4020,"low":3725,"close":3815,"volume":53933,"rsi_14":33.9,"sma_20":4125.25,"sma_60":4303.83,"sma_120":4579.88},{"date":"2026-06-10","open":3790,"high":3840,"low":3700,"close":3750,"volume":35032,"rsi_14":37.88,"sma_20":4091.25,"sma_60":4290.92,"sma_120":4570.17},{"date":"2026-06-11","open":3700,"high":3750,"low":3590,"close":3705,"volume":43782,"rsi_14":37.45,"sma_20":4057.5,"sma_60":4278.58,"sma_120":4560.0},{"date":"2026-06-12","open":3705,"high":3885,"low":3695,"close":3865,"volume":21580,"rsi_14":45.52,"sma_20":4032.0,"sma_60":4268.58,"sma_120":4551.08},{"date":"2026-06-15","open":3985,"high":3985,"low":3765,"close":3875,"volume":6055,"rsi_14":33.33,"sma_20":4007.0,"sma_60":4259.17,"sma_120":4542.83},{"date":"2026-06-16","open":3875,"high":3940,"low":3770,"close":3870,"volume":6390,"rsi_14":30.87,"sma_20":3983.5,"sma_60":4250.33,"sma_120":4534.33},{"date":"2026-06-17","open":3850,"high":4040,"low":3830,"close":3850,"volume":76868,"rsi_14":39.08,"sma_20":3873.25,"sma_60":4190.92,"sma_120":4467.42},{"date":"2026-06-18","open":3850,"high":3960,"low":3580,"close":3645,"volume":71206,"rsi_14":27.84,"sma_20":3940.25,"sma_60":4229.92,"sma_120":4514.17},{"date":"2026-06-19","open":3645,"high":3715,"low":3470,"close":3595,"volume":35692,"rsi_14":32.27,"sma_20":3918.0,"sma_60":4218.0,"sma_120":4503.83},{"date":"2026-06-22","open":3595,"high":3640,"low":3425,"close":3595,"volume":6275,"rsi_14":39.23,"sma_20":3898.0,"sma_60":4205.92,"sma_120":4491.88},{"date":"2026-06-23","open":3590,"high":3590,"low":3345,"close":3460,"volume":45877,"rsi_14":30.1,"sma_20":3857.5,"sma_60":4189.75,"sma_120":4477.79},{"date":"2026-06-24","open":3470,"high":3650,"low":3400,"close":3545,"volume":9517,"rsi_14":36.71,"sma_20":3819.25,"sma_60":4175.0,"sma_120":4465.42},{"date":"2026-06-25","open":3545,"high":3700,"low":3535,"close":3700,"volume":8291,"rsi_14":38.5,"sma_20":3789.25,"sma_60":4162.92,"sma_120":4453.42},{"date":"2026-06-26","open":3700,"high":3780,"low":3455,"close":3715,"volume":22612,"rsi_14":40.48,"sma_20":3764.5,"sma_60":4152.08,"sma_120":4441.21},{"date":"2026-06-29","open":3705,"high":3800,"low":3640,"close":3750,"volume":11797,"rsi_14":46.7,"sma_20":3752.75,"sma_60":4143.08,"sma_120":4428.71},{"date":"2026-06-30","open":3745,"high":3800,"low":3680,"close":3755,"volume":8410,"rsi_14":50.27,"sma_20":3751.0,"sma_60":4133.58,"sma_120":4416.75},{"date":"2026-07-01","open":3770,"high":3845,"low":3710,"close":3775,"volume":18744,"rsi_14":53.89,"sma_20":3747.25,"sma_60":4125.83,"sma_120":4405.04},{"date":"2026-07-02","open":3765,"high":3805,"low":3670,"close":3765,"volume":10581,"rsi_14":43.33,"sma_20":3744.5,"sma_60":4116.83,"sma_120":4394.42},{"date":"2026-07-03","open":3765,"high":3805,"low":3685,"close":3790,"volume":8581,"rsi_14":44.44,"sma_20":3736.75,"sma_60":4107.83,"sma_120":4384.08},{"date":"2026-07-06","open":3780,"high":3795,"low":3660,"close":3770,"volume":7927,"rsi_14":43.59,"sma_20":3729.5,"sma_60":4098.67,"sma_120":4374.96},{"date":"2026-07-07","open":3795,"high":3795,"low":3615,"close":3745,"volume":40630,"rsi_14":43.31,"sma_20":3726.0,"sma_60":4089.92,"sma_120":4365.21},{"date":"2026-07-08","open":3735,"high":3745,"low":3585,"close":3655,"volume":41872,"rsi_14":50.75,"sma_20":3721.25,"sma_60":4079.5,"sma_120":4354.75},{"date":"2026-07-09","open":3655,"high":3730,"low":3375,"close":3375,"volume":105045,"rsi_14":37.78,"sma_20":3704.75,"sma_60":4064.08,"sma_120":4341.92},{"date":"2026-07-10","open":3420,"high":3600,"low":3370,"close":3600,"volume":66632,"rsi_14":50.22,"sma_20":3691.5,"sma_60":4051.92,"sma_120":4331.54},{"date":"2026-07-13","open":3595,"high":3750,"low":3545,"close":3730,"volume":14698,"rsi_14":62.05,"sma_20":3684.25,"sma_60":4041.5,"sma_120":4323.5},{"date":"2026-07-14","open":3700,"high":3750,"low":3590,"close":3695,"volume":23669,"rsi_14":57.01,"sma_20":3675.5,"sma_60":4029.08,"sma_120":4313.83},{"date":"2026-07-15","open":3695,"high":3735,"low":3625,"close":3675,"volume":4192,"rsi_14":48.66,"sma_20":3666.75,"sma_60":4016.08,"sma_120":4303.29},{"date":"2026-07-16","open":3790,"high":3790,"low":3635,"close":3700,"volume":2071,"rsi_14":49.21,"sma_20":3669.5,"sma_60":4003.42,"sma_120":4294.08},{"date":"2026-07-20","open":3700,"high":3745,"low":3475,"close":3495,"volume":14480,"rsi_14":38.57,"sma_20":3664.5,"sma_60":3987.58,"sma_120":4282.71},{"date":"2026-07-21","open":3555,"high":3575,"low":3500,"close":3550,"volume":4165,"rsi_14":41.2,"sma_20":3662.25,"sma_60":3972.08,"sma_120":4271.83},{"date":"2026-07-22","open":3595,"high":3780,"low":3510,"close":3600,"volume":4612,"rsi_14":42.68,"sma_20":3669.25,"sma_60":3958.58,"sma_120":4261.08},{"date":"2026-07-23","open":3685,"high":3925,"low":3560,"close":3750,"volume":58782,"rsi_14":49.44,"sma_20":3679.5,"sma_60":3946.83,"sma_120":4251.5},{"date":"2026-07-24","open":3730,"high":3745,"low":3575,"close":3665,"volume":9385,"rsi_14":45.52,"sma_20":3677.75,"sma_60":3933.5,"sma_120":4240.12},{"date":"2026-07-27","open":3740,"high":3740,"low":3655,"close":3735,"volume":5354,"rsi_14":48.79,"sma_20":3678.75,"sma_60":3921.75,"sma_120":4229.42},{"date":"2026-07-28","open":3735,"high":3740,"low":3550,"close":3695,"volume":16161,"rsi_14":48.29,"sma_20":3676.0,"sma_60":3909.33,"sma_120":4220.92},{"date":"2026-07-29","open":3700,"high":3785,"low":3485,"close":3680,"volume":25568,"rsi_14":50.9,"sma_20":3672.25,"sma_60":3896.5,"sma_120":4211.17},{"date":"2026-07-30","open":3680,"high":3750,"low":3550,"close":3710,"volume":2246,"rsi_14":64.76,"sma_20":3669.0,"sma_60":3884.17,"sma_120":4201.83},{"date":"2026-07-31","open":3785,"high":3790,"low":3525,"close":3730,"volume":23848,"rsi_14":56.99,"sma_20":3667.25,"sma_60":3872.0,"sma_120":4193.62},{"date":"2026-08-03","open":3730,"high":3730,"low":3640,"close":3695,"volume":4303,"rsi_14":47.9,"sma_20":3662.5,"sma_60":3860.25,"sma_120":4184.62},{"date":"2026-08-04","open":3720,"high":3785,"low":3660,"close":3785,"volume":4462,"rsi_14":55.06,"sma_20":3663.25,"sma_60":3849.67,"sma_120":4176.5},{"date":"2026-08-05","open":3755,"high":3795,"low":3635,"close":3765,"volume":6578,"rsi_14":55.06,"sma_20":3664.25,"sma_60":3838.5,"sma_120":4168.12},{"date":"2026-08-06","open":3745,"high":3765,"low":3725,"close":3760,"volume":4022,"rsi_14":53.45,"sma_20":3669.5,"sma_60":3827.33,"sma_120":4159.92},{"date":"2026-08-07","open":3760,"high":3780,"low":3725,"close":3755,"volume":1690,"rsi_14":69.4,"sma_20":3688.5,"sma_60":3816.92,"sma_120":4151.33},{"date":"2026-08-10","open":3755,"high":3795,"low":3705,"close":3745,"volume":14194,"rsi_14":65.6,"sma_20":3695.75,"sma_60":3806.42,"sma_120":4143.21},{"date":"2026-08-11","open":3745,"high":3795,"low":3715,"close":3750,"volume":5617,"rsi_14":62.93,"sma_20":3696.75,"sma_60":3796.0,"sma_120":4135.12},{"date":"2026-08-12","open":3750,"high":3775,"low":3565,"close":3630,"volume":53305,"rsi_14":39.09,"sma_20":3693.5,"sma_60":3784.17,"sma_120":4125.96},{"date":"2026-08-13","open":3630,"high":3660,"low":3560,"close":3635,"volume":23719,"rsi_14":46.81,"sma_20":3691.5,"sma_60":3773.25,"sma_120":4116.96},{"date":"2026-08-14","open":3630,"high":3795,"low":3615,"close":3685,"volume":23897,"rsi_14":44.44,"sma_20":3690.75,"sma_60":3766.83,"sma_120":4108.33},{"date":"2026-08-18","open":3685,"high":3780,"low":3685,"close":3720,"volume":5222,"rsi_14":52.81,"sma_20":3702.0,"sma_60":3761.5,"sma_120":4099.79},{"date":"2026-08-19","open":3720,"high":3755,"low":3605,"close":3720,"volume":3073,"rsi_14":54.65,"sma_20":3710.5,"sma_60":3756.92,"sma_120":4090.96},{"date":"2026-08-20","open":3740,"high":3765,"low":3685,"close":3745,"volume":2189,"rsi_14":54.12,"sma_20":3717.75,"sma_60":3748.17,"sma_120":4081.58},{"date":"2026-08-21","open":3780,"high":3780,"low":3580,"close":3655,"volume":15405,"rsi_14":42.42,"sma_20":3713.0,"sma_60":3737.25,"sma_120":4072.04},{"date":"2026-08-24","open":3655,"high":3670,"low":3595,"close":3650,"volume":6008,"rsi_14":45.16,"sma_20":3712.25,"sma_60":3726.42,"sma_120":4062.12},{"date":"2026-08-25","open":3655,"high":3655,"low":3515,"close":3620,"volume":24253,"rsi_14":29.63,"sma_20":3706.5,"sma_60":3716.58,"sma_120":4051.58},{"date":"2026-08-26","open":3620,"high":3630,"low":3580,"close":3630,"volume":8215,"rsi_14":32.91,"sma_20":3703.25,"sma_60":3710.67,"sma_120":4042.0},{"date":"2026-08-27","open":3630,"high":3645,"low":3565,"close":3615,"volume":7773,"rsi_14":32.1,"sma_20":3700.0,"sma_60":3707.75,"sma_120":4034.17},{"date":"2026-08-28","open":3630,"high":3795,"low":3585,"close":3695,"volume":3347,"rsi_14":43.75,"sma_20":3699.25,"sma_60":3705.17,"sma_120":4026.29},{"date":"2026-08-31","open":3785,"high":3785,"low":3615,"close":3680,"volume":5432,"rsi_14":43.3,"sma_20":3696.75,"sma_60":3702.83,"sma_120":4018.29},{"date":"2026-09-01","open":3680,"high":3795,"low":3660,"close":3760,"volume":7852,"rsi_14":50.89,"sma_20":3700.0,"sma_60":3699.75,"sma_120":4012.38},{"date":"2026-09-02","open":3750,"high":3805,"low":3675,"close":3755,"volume":4142,"rsi_14":64.04,"sma_20":3698.5,"sma_60":3697.08,"sma_120":4006.42},{"date":"2026-09-03","open":3755,"high":3790,"low":3650,"close":3700,"volume":5244,"rsi_14":56.57,"sma_20":3695.25,"sma_60":3695.17,"sma_120":3999.5},{"date":"2026-09-04","open":3700,"high":4045,"low":3615,"close":3635,"volume":96076,"rsi_14":45.1,"sma_20":3689.0,"sma_60":3693.25,"sma_120":3992.08},{"date":"2026-09-07","open":3685,"high":3755,"low":3635,"close":3685,"volume":8024,"rsi_14":46.67,"sma_20":3685.5,"sma_60":3692.92,"sma_120":3985.75},{"date":"2026-09-08","open":3685,"high":3740,"low":3635,"close":3670,"volume":3199,"rsi_14":45.37,"sma_20":3681.75,"sma_60":3689.67,"sma_120":3979.12},{"date":"2026-09-09","open":3670,"high":3690,"low":3630,"close":3670,"volume":6105,"rsi_14":42.72,"sma_20":3677.75,"sma_60":3686.25,"sma_120":3972.71},{"date":"2026-09-10","open":3670,"high":3705,"low":3635,"close":3665,"volume":3090,"rsi_14":51.16,"sma_20":3679.5,"sma_60":3682.83,"sma_120":3966.58},{"date":"2026-09-11","open":3635,"high":3685,"low":3630,"close":3660,"volume":2187,"rsi_14":51.16,"sma_20":3680.75,"sma_60":3679.67,"sma_120":3961.0},{"date":"2026-09-14","open":3660,"high":3980,"low":3600,"close":3725,"volume":5060,"rsi_14":61.29,"sma_20":3682.75,"sma_60":3681.0,"sma_120":3955.46},{"date":"2026-09-15","open":3720,"high":3800,"low":3690,"close":3750,"volume":2094,"rsi_14":62.5,"sma_20":3684.25,"sma_60":3683.58,"sma_120":3950.79},{"date":"2026-09-16","open":3730,"high":3740,"low":3620,"close":3635,"volume":6782,"rsi_14":51.72,"sma_20":3680.0,"sma_60":3684.25,"sma_120":3945.08},{"date":"2026-09-17","open":3695,"high":3740,"low":3635,"close":3680,"volume":2405,"rsi_14":48.62,"sma_20":3676.75,"sma_60":3687.92,"sma_120":3938.83},{"date":"2026-09-18","open":3710,"high":3710,"low":3610,"close":3695,"volume":2235,"rsi_14":51.38,"sma_20":3678.75,"sma_60":3690.42,"sma_120":3932.71},{"date":"2026-09-21","open":3690,"high":3700,"low":3625,"close":3680,"volume":3107,"rsi_14":41.67,"sma_20":3680.25,"sma_60":3690.08,"sma_120":3926.5},{"date":"2026-09-22","open":3675,"high":3695,"low":3625,"close":3640,"volume":4434,"rsi_14":38.46,"sma_20":3681.0,"sma_60":3688.75,"sma_120":3920.42},{"date":"2026-09-23","open":3670,"high":3675,"low":3600,"close":3630,"volume":2206,"rsi_14":42.55,"sma_20":3681.0,"sma_60":3686.75,"sma_120":3914.92},{"date":"2026-09-28","open":3665,"high":3665,"low":3600,"close":3645,"volume":7040,"rsi_14":51.19,"sma_20":3682.75,"sma_60":3685.0,"sma_120":3909.29},{"date":"2026-09-29","open":3645,"high":3855,"low":3560,"close":3650,"volume":2085,"rsi_14":45.33,"sma_20":3680.5,"sma_60":3682.92,"sma_120":3904.38},{"date":"2026-09-30","open":3650,"high":3655,"low":3560,"close":3615,"volume":5963,"rsi_14":43.04,"sma_20":3677.25,"sma_60":3680.42,"sma_120":3898.62},{"date":"2026-10-01","open":3595,"high":3630,"low":3555,"close":3625,"volume":4325,"rsi_14":44.44,"sma_20":3670.5,"sma_60":3677.67,"sma_120":3892.75},{"date":"2026-10-02","open":3585,"high":3635,"low":3580,"close":3625,"volume":851,"rsi_14":45.0,"sma_20":3664.0,"sma_60":3675.25,"sma_120":3886.96},{"date":"2026-10-06","open":3670,"high":3670,"low":3575,"close":3625,"volume":4280,"rsi_14":45.57,"sma_20":3660.25,"sma_60":3673.25,"sma_120":3881.58},{"date":"2026-10-07","open":3625,"high":4250,"low":3540,"close":3640,"volume":6268,"rsi_14":37.68,"sma_20":3660.5,"sma_60":3673.0,"sma_120":3876.25},{"date":"2026-10-08","open":3600,"high":3685,"low":3520,"close":3560,"volume":8294,"rsi_14":26.25,"sma_20":3654.25,"sma_60":3676.08,"sma_120":3870.08},{"date":"2026-10-12","open":3590,"high":3590,"low":3415,"close":3475,"volume":30721,"rsi_14":28.38,"sma_20":3644.5,"sma_60":3674.0,"sma_120":3862.96},{"date":"2026-10-13","open":3470,"high":3580,"low":3430,"close":3525,"volume":16910,"rsi_14":29.33,"sma_20":3637.25,"sma_60":3670.58,"sma_120":3856.04},{"date":"2026-10-14","open":3460,"high":3585,"low":3460,"close":3575,"volume":10099,"rsi_14":35.37,"sma_20":3632.75,"sma_60":3668.58,"sma_120":3848.83},{"date":"2026-10-15","open":3540,"high":3570,"low":3410,"close":3555,"volume":16906,"rsi_14":34.94,"sma_20":3627.5,"sma_60":3666.58,"sma_120":3841.33},{"date":"2026-10-16","open":3550,"high":3615,"low":3525,"close":3595,"volume":9102,"rsi_14":44.58,"sma_20":3621.0,"sma_60":3664.83,"sma_120":3834.12},{"date":"2026-10-19","open":3595,"high":3600,"low":3520,"close":3590,"volume":1615,"rsi_14":45.12,"sma_20":3613.0,"sma_60":3666.42,"sma_120":3827.0},{"date":"2026-10-20","open":3590,"high":3635,"low":3535,"close":3605,"volume":862,"rsi_14":45.12,"sma_20":3611.5,"sma_60":3667.33,"sma_120":3819.71},{"date":"2026-10-21","open":3560,"high":3615,"low":3415,"close":3590,"volume":39678,"rsi_14":42.86,"sma_20":3607.0,"sma_60":3667.17,"sma_120":3812.88},{"date":"2026-10-22","open":3595,"high":3595,"low":3440,"close":3520,"volume":40699,"rsi_14":39.56,"sma_20":3598.25,"sma_60":3663.33,"sma_120":3805.08},{"date":"2026-10-23","open":3520,"high":3520,"low":3395,"close":3505,"volume":14011,"rsi_14":36.96,"sma_20":3589.5,"sma_60":3660.67,"sma_120":3797.08}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":2.2,"pbr":0.65,"ttm_eps":null,"close":4643.8906},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":1.06,"pbr":0.66,"ttm_eps":null,"close":4833.8252},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.92,"pbr":0.58,"ttm_eps":null,"close":4371.8916},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":1.83,"pbr":0.6,"ttm_eps":null,"close":4513.3926},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.17,"pbr":0.68,"ttm_eps":null,"close":5074.5171},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.71,"pbr":0.61,"ttm_eps":null,"close":4732.9634},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.17,"pbr":0.67,"ttm_eps":null,"close":5190.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.89,"pbr":0.54,"ttm_eps":null,"close":4290.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.58,"pbr":0.46,"ttm_eps":null,"close":3755.0}],"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":"유유제약1우","phase":"above-fold","symbol_resolved":true}