{"status":"ok","report":{"price_analysis":{"current":1271.0,"change_1d":0.4,"change_7d":-3.3,"change_30d":-5.1,"high_30d":1590.0,"low_30d":1179.0,"position_in_range":22.0,"support":1220.1,"resistance":1548.9},"summary":"삼성제약(001360)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1196.67억. 현재가 1,271원, 전일 대비 +0.4%, 30일 -5.1%. ROE -78.4%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 12.79만, 기관 순매수 450.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -78.4%로 적자 상태입니다. 시가총액 1196.67억. 매출 427.36억, 영업이익 -161.53억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.66,"roe":-78.39,"eps":-602.0,"revenue":42735783103.0,"operating_income":-16153158627.0,"net_income":-137153516729.0,"market_cap":119666715375,"profit_margin":-320.93,"roa":-46.79,"operating_margin":-37.8,"gross_margin":31.65,"debt_ratio":0.675484329239681,"total_assets":121071733639.0,"total_equity":72260737702.0,"total_debt":48810995937.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 28.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-16.40)가 시그널선(-5.62)을 하회합니다(데드크로스). SMA20 1336, SMA60 1318 — 혼조세입니다. 볼린저밴드 1199~1473 (현재 위치 26%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 28","rsi_14":28.348214285714278,"macd":-16.39921243115714,"macd_signal":-5.617094339007302,"sma_20":1336.05,"sma_60":1317.5666666666666,"bb_upper":1473.14628003706,"bb_lower":1198.9537199629399,"atr_14":72.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -12.79만, 기관 순매수 450.00. 30일 누적: 외국인 -20.14만, 기관 1146.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-127898.0,"institutional_flow":450.0,"data":[{"date":"2026-10-23","foreign_net":-38288.0,"institution_net":174.0,"retail_net":38114.0},{"date":"2026-10-22","foreign_net":-16351.0,"institution_net":91.0,"retail_net":16260.0},{"date":"2026-10-21","foreign_net":-93831.0,"institution_net":-372.0,"retail_net":94203.0},{"date":"2026-10-20","foreign_net":21167.0,"institution_net":243.0,"retail_net":-21410.0},{"date":"2026-10-19","foreign_net":-595.0,"institution_net":314.0,"retail_net":281.0},{"date":"2026-10-16","foreign_net":-6677.0,"institution_net":-614.0,"retail_net":7291.0},{"date":"2026-10-15","foreign_net":-32662.0,"institution_net":1811.0,"retail_net":30851.0},{"date":"2026-10-14","foreign_net":-15182.0,"institution_net":419.0,"retail_net":14763.0},{"date":"2026-10-13","foreign_net":-13848.0,"institution_net":321.0,"retail_net":13527.0},{"date":"2026-10-12","foreign_net":-17487.0,"institution_net":267.0,"retail_net":17220.0},{"date":"2026-10-08","foreign_net":-23492.0,"institution_net":-137.0,"retail_net":23629.0},{"date":"2026-10-07","foreign_net":-158616.0,"institution_net":-254.0,"retail_net":158870.0},{"date":"2026-10-06","foreign_net":53777.0,"institution_net":-31.0,"retail_net":-53746.0},{"date":"2026-10-02","foreign_net":-88379.0,"institution_net":-59.0,"retail_net":88438.0},{"date":"2026-10-01","foreign_net":411319.0,"institution_net":-1132.0,"retail_net":-410187.0},{"date":"2026-09-30","foreign_net":-16089.0,"institution_net":-30.0,"retail_net":16119.0},{"date":"2026-09-29","foreign_net":-2598.0,"institution_net":1156.0,"retail_net":1442.0},{"date":"2026-09-28","foreign_net":-20338.0,"institution_net":-40.0,"retail_net":20378.0},{"date":"2026-09-23","foreign_net":-1984.0,"institution_net":-283.0,"retail_net":2267.0},{"date":"2026-09-22","foreign_net":18109.0,"institution_net":-326.0,"retail_net":-17783.0},{"date":"2026-09-21","foreign_net":22368.0,"institution_net":-37.0,"retail_net":-22331.0},{"date":"2026-09-18","foreign_net":-257771.0,"institution_net":-23.0,"retail_net":257794.0},{"date":"2026-09-17","foreign_net":-19381.0,"institution_net":15.0,"retail_net":19366.0},{"date":"2026-09-16","foreign_net":30918.0,"institution_net":24.0,"retail_net":-30942.0},{"date":"2026-09-15","foreign_net":7391.0,"institution_net":50.0,"retail_net":-7441.0},{"date":"2026-09-14","foreign_net":-30086.0,"institution_net":209.0,"retail_net":29877.0},{"date":"2026-09-11","foreign_net":21876.0,"institution_net":1.0,"retail_net":-21877.0},{"date":"2026-09-10","foreign_net":21500.0,"institution_net":-130.0,"retail_net":-21370.0},{"date":"2026-09-09","foreign_net":-24984.0,"institution_net":-189.0,"retail_net":25173.0},{"date":"2026-09-08","foreign_net":68764.0,"institution_net":-292.0,"retail_net":-68472.0}],"periods":{"d1":{"foreign_net":-38288.0,"institution_net":174.0,"retail_net":38114.0},"d3":{"foreign_net":-148470.0,"institution_net":-107.0,"retail_net":148577.0},"d7":{"foreign_net":-167237.0,"institution_net":1647.0,"retail_net":165590.0},"d14":{"foreign_net":-430464.0,"institution_net":2173.0,"retail_net":428291.0},"d30":{"foreign_net":-201450.0,"institution_net":1146.0,"retail_net":200304.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -602, PBR 1.66x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -602원"}]},"growth":{"grade":"D","percentile":35,"summary":"매출 +9.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.8,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":-163.4,"unit":"%","percentile":8,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -78.4%","metrics":[{"name":"ROE","value":-78.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-37.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-320.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-46.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":28.3,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.1,"unit":"%","percentile":40,"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":"F","percentile":20,"summary":"유동비율 0.8x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":0.77,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.61,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -602, PBR 1.66x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +9.8%"},"profitability":{"grade":"C","reason":"ROE -78.4%"},"momentum":{"grade":"D","reason":"RSI 28"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-46.79,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-78.39,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-13.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.68,"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":31.65,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-37.8,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-320.93,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.66,"per_5y_high":12.48,"per_5y_low":1.58,"per_5y_avg":5.46,"per_percentile":null,"pbr_5y_high":2.58,"pbr_5y_low":1.16,"pbr_5y_avg":1.81,"pbr_percentile":33.3,"per_5y_median":3.9,"pbr_5y_median":1.9,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.09},{"quarter":"2024-Q3","per":null,"pbr":2.12},{"quarter":"2024-Q4","per":null,"pbr":2.03},{"quarter":"2025-Q1","per":4.94,"pbr":1.43},{"quarter":"2025-Q2","per":1.58,"pbr":1.16},{"quarter":"2025-Q3","per":2.85,"pbr":1.25},{"quarter":"2025-Q4","per":12.48,"pbr":1.77},{"quarter":"2026-Q1","per":null,"pbr":1.9},{"quarter":"2026-Q2","per":null,"pbr":2.58},{"quarter":"현재","per":null,"pbr":1.66}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1528.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1824.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1538.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1468.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1713.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1615.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1530.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1767.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1333.0,"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":"2025-03","per":4.94,"eps":296.99,"close":1468.0,"source":"reported"},{"date":"2025-04","per":5.05,"eps":296.99,"close":1499.0,"source":"reported"},{"date":"2025-05","per":5.44,"eps":296.99,"close":1617.0,"source":"reported"},{"date":"2025-06","per":1.58,"eps":1081.26,"close":1713.0,"source":"reported"},{"date":"2025-07","per":1.45,"eps":1081.26,"close":1569.0,"source":"reported"},{"date":"2025-08","per":1.44,"eps":1081.26,"close":1562.0,"source":"reported"},{"date":"2025-09","per":2.85,"eps":566.22,"close":1615.0,"source":"reported"},{"date":"2025-10","per":2.71,"eps":566.22,"close":1533.0,"source":"reported"},{"date":"2025-11","per":2.42,"eps":566.22,"close":1372.0,"source":"reported"},{"date":"2025-12","per":12.48,"eps":122.61,"close":1530.0,"source":"reported"},{"date":"2026-01","per":14.77,"eps":122.61,"close":1811.0,"source":"reported"},{"date":"2026-02","per":16.24,"eps":122.61,"close":1991.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.95,"std":5.17,"upper_1sd":11.12,"lower_1sd":0.78,"current":16.24,"count":12},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.7배"},{"label":"ROE","value":"-78.4%"}],"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":"2026-10-23T23:17:31.380425+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.7839073500550796,"dividend_yield":null,"eps":-602.0,"revenue":9901023839.0,"operating_income":-4989648875.0,"net_income":-56645723405.0,"market_cap":null,"profit_margin":-5.721198567553515,"operating_margin":-0.5039528190353244,"roa":-0.4678691029063873,"gross_margin":0.31645043704050413,"total_equity":72260737702.0,"total_assets":121071733639.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":15.16,"pbr":1.45,"roe":0.06753975636555135,"dividend_yield":null,"eps":93.11,"revenue":9015669873.0,"operating_income":-1894285179.0,"net_income":8767497109.0,"market_cap":175600000000.0,"profit_margin":0.9724731753163207,"operating_margin":-0.21011030857207608,"roa":0.049998791520398926,"gross_margin":0.5796964161977363,"total_equity":129812388744.0,"total_assets":175354180419.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.48828799836696224,"dividend_yield":null,"eps":-627.69,"revenue":11816906104.0,"operating_income":-5417129851.0,"net_income":-59104767849.0,"market_cap":null,"profit_margin":-5.001712574240829,"operating_margin":-0.45842201023889934,"roa":-0.35299666019299786,"gross_margin":0.2791527155219918,"total_equity":121044891635.0,"total_assets":167437187130.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.16752690930586134,"dividend_yield":null,"eps":-320.41,"revenue":12002183287.0,"operating_income":-3852094722.0,"net_income":-30170522584.0,"market_cap":null,"profit_margin":-2.513752861671325,"operating_margin":-0.32094949976079296,"roa":-0.13460837975950152,"gross_margin":0.3328900193790217,"total_equity":180093590391.0,"total_assets":224135545186.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.3070636863988524,"dividend_yield":null,"eps":675.14,"revenue":10898173929.0,"operating_income":-4303689449.0,"net_income":63572258200.0,"market_cap":null,"profit_margin":5.833294514674101,"operating_margin":-0.39490005179197024,"roa":0.28104070545080745,"gross_margin":0.2694948002421443,"total_equity":207032811159.0,"total_assets":226203026704.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.2602881088231537,"dividend_yield":null,"eps":395.57,"revenue":11357116231.0,"operating_income":-4495504588.0,"net_income":37248133803.0,"market_cap":null,"profit_margin":3.2797175837056907,"operating_margin":-0.39583152065743793,"roa":0.22665799479790602,"gross_margin":0.3300753018418237,"total_equity":143103478570.0,"total_assets":164336289290.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.16374626160023265,"dividend_yield":null,"eps":-184.08,"revenue":10467116980.0,"operating_income":-2885765359.0,"net_income":-17333416976.0,"market_cap":null,"profit_margin":-1.6559877002540198,"operating_margin":-0.27569820462635164,"roa":-0.134940853271421,"gross_margin":0.46464238264393604,"total_equity":105855344767.0,"total_assets":128451959179.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.15212672024186924,"dividend_yield":null,"eps":194.63,"revenue":11079339223.0,"operating_income":-3613206741.0,"net_income":18327101341.0,"market_cap":null,"profit_margin":1.654169167684126,"operating_margin":-0.32612114028417993,"roa":0.12884708718393195,"gross_margin":0.3901271346604386,"total_equity":120472598843.0,"total_assets":142239159158.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.10060147168795959,"dividend_yield":null,"eps":-109.13,"revenue":10578353089.0,"operating_income":-6176912236.0,"net_income":-10275987375.0,"market_cap":null,"profit_margin":-0.9714165606445471,"operating_margin":-0.5839200283854318,"roa":-0.0860387818802305,"gross_margin":0.5152875062062509,"total_equity":102145497502.0,"total_assets":119434366113.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.04277537219926296,"dividend_yield":null,"eps":-51.08,"revenue":12169421733.0,"operating_income":-2153055816.0,"net_income":-4809715348.0,"market_cap":null,"profit_margin":-0.395229572409133,"operating_margin":-0.17692342851111215,"roa":-0.036592944920120204,"gross_margin":0.4221683396893416,"total_equity":112441227293.0,"total_assets":131438323931.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.15675566182757852,"dividend_yield":null,"eps":-129.16,"revenue":12020306288.0,"operating_income":-5189446789.0,"net_income":-12161816940.0,"market_cap":null,"profit_margin":-1.0117726327939973,"operating_margin":-0.43172334087532194,"roa":-0.13010208467795806,"gross_margin":0.3157079275748984,"total_equity":77584546537.0,"total_assets":93479032024.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.069383957409322,"dividend_yield":null,"eps":-93.0,"revenue":11717596818.0,"operating_income":-3415193943.0,"net_income":-6242855902.0,"market_cap":null,"profit_margin":-0.5327761314000862,"operating_margin":-0.29145856407635956,"roa":-0.06035296224775576,"gross_margin":0.48205356104444863,"total_equity":89975494842.0,"total_assets":103439096765.0}],"current_price":1271.0,"change_pct":0.39,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3798.0},{"date":"2016-10-25","close":3607.0},{"date":"2016-10-26","close":3620.0},{"date":"2016-10-27","close":3724.0},{"date":"2016-10-28","close":3578.0},{"date":"2016-10-31","close":3413.0},{"date":"2016-11-01","close":3450.0},{"date":"2016-11-02","close":3227.0},{"date":"2016-11-03","close":3231.0},{"date":"2016-11-04","close":3252.0},{"date":"2016-11-07","close":3293.0},{"date":"2016-11-08","close":3517.0},{"date":"2016-11-09","close":3434.0},{"date":"2016-11-10","close":3567.0},{"date":"2016-11-11","close":3549.0},{"date":"2016-11-14","close":3483.0},{"date":"2016-11-15","close":3400.0},{"date":"2016-11-16","close":3409.0},{"date":"2016-11-17","close":3384.0},{"date":"2016-11-18","close":3305.0},{"date":"2016-11-21","close":3231.0},{"date":"2016-11-22","close":3190.0},{"date":"2016-11-23","close":3078.0},{"date":"2016-11-24","close":3065.0},{"date":"2016-11-25","close":3111.0},{"date":"2016-11-28","close":3074.0},{"date":"2016-11-29","close":3086.0},{"date":"2016-11-30","close":3041.0},{"date":"2016-12-01","close":3061.0},{"date":"2016-12-02","close":3061.0},{"date":"2016-12-05","close":2966.0},{"date":"2016-12-06","close":2966.0},{"date":"2016-12-07","close":2875.0},{"date":"2016-12-08","close":2871.0},{"date":"2016-12-09","close":3044.0},{"date":"2016-12-12","close":3211.0},{"date":"2016-12-13","close":3227.0},{"date":"2016-12-14","close":3235.0},{"date":"2016-12-15","close":3363.0},{"date":"2016-12-16","close":3475.0},{"date":"2016-12-19","close":3429.0},{"date":"2016-12-20","close":3426.0},{"date":"2016-12-21","close":3355.0},{"date":"2016-12-22","close":3351.0},{"date":"2016-12-23","close":3426.0},{"date":"2016-12-26","close":3471.0},{"date":"2016-12-27","close":3429.0},{"date":"2016-12-28","close":3467.0},{"date":"2016-12-29","close":3463.0},{"date":"2017-01-02","close":3384.0},{"date":"2017-01-03","close":3409.0},{"date":"2017-01-04","close":3459.0},{"date":"2017-01-05","close":3641.0},{"date":"2017-01-06","close":3785.0},{"date":"2017-01-09","close":3695.0},{"date":"2017-01-10","close":3578.0},{"date":"2017-01-11","close":3483.0},{"date":"2017-01-12","close":3492.0},{"date":"2017-01-13","close":3496.0},{"date":"2017-01-16","close":3446.0},{"date":"2017-01-17","close":3384.0},{"date":"2017-01-18","close":3342.0},{"date":"2017-01-19","close":3310.0},{"date":"2017-01-20","close":3351.0},{"date":"2017-01-23","close":3272.0},{"date":"2017-01-24","close":3198.0},{"date":"2017-01-25","close":3173.0},{"date":"2017-01-26","close":3235.0},{"date":"2017-01-31","close":3289.0},{"date":"2017-02-01","close":3384.0},{"date":"2017-02-02","close":3310.0},{"date":"2017-02-03","close":3289.0},{"date":"2017-02-06","close":3310.0},{"date":"2017-02-07","close":3235.0},{"date":"2017-02-08","close":3243.0},{"date":"2017-02-09","close":3231.0},{"date":"2017-02-10","close":3285.0},{"date":"2017-02-13","close":3322.0},{"date":"2017-02-14","close":3268.0},{"date":"2017-02-15","close":3392.0},{"date":"2017-02-16","close":3426.0},{"date":"2017-02-17","close":3351.0},{"date":"2017-02-20","close":3342.0},{"date":"2017-02-21","close":3339.0},{"date":"2017-02-22","close":3322.0},{"date":"2017-02-23","close":3301.0},{"date":"2017-02-24","close":3297.0},{"date":"2017-02-27","close":3301.0},{"date":"2017-02-28","close":3297.0},{"date":"2017-03-02","close":3310.0},{"date":"2017-03-03","close":3281.0},{"date":"2017-03-06","close":3193.0},{"date":"2017-03-07","close":3227.0},{"date":"2017-03-08","close":3202.0},{"date":"2017-03-09","close":3144.0},{"date":"2017-03-10","close":3124.0},{"date":"2017-03-13","close":3107.0},{"date":"2017-03-14","close":3107.0},{"date":"2017-03-15","close":3078.0},{"date":"2017-03-16","close":3086.0},{"date":"2017-03-17","close":3086.0},{"date":"2017-03-20","close":3012.0},{"date":"2017-03-21","close":2954.0},{"date":"2017-03-22","close":2949.0},{"date":"2017-03-23","close":2884.0},{"date":"2017-03-24","close":2921.0},{"date":"2017-03-27","close":2987.0},{"date":"2017-03-28","close":2991.0},{"date":"2017-03-29","close":2978.0},{"date":"2017-03-30","close":2987.0},{"date":"2017-03-31","close":2996.0},{"date":"2017-04-03","close":3156.0},{"date":"2017-04-04","close":3119.0},{"date":"2017-04-05","close":3169.0},{"date":"2017-04-06","close":3144.0},{"date":"2017-04-07","close":3148.0},{"date":"2017-04-10","close":3094.0},{"date":"2017-04-11","close":3090.0},{"date":"2017-04-12","close":3049.0},{"date":"2017-04-13","close":3049.0},{"date":"2017-04-14","close":3012.0},{"date":"2017-04-17","close":3082.0},{"date":"2017-04-18","close":3111.0},{"date":"2017-04-19","close":3111.0},{"date":"2017-04-20","close":3111.0},{"date":"2017-04-21","close":3115.0},{"date":"2017-04-24","close":3044.0},{"date":"2017-04-25","close":3033.0},{"date":"2017-04-26","close":3015.0},{"date":"2017-04-27","close":3004.0},{"date":"2017-04-28","close":2996.0},{"date":"2017-05-02","close":2966.0},{"date":"2017-05-04","close":3061.0},{"date":"2017-05-08","close":3115.0},{"date":"2017-05-10","close":3061.0},{"date":"2017-05-11","close":3132.0},{"date":"2017-05-12","close":3103.0},{"date":"2017-05-15","close":3115.0},{"date":"2017-05-16","close":3036.0},{"date":"2017-05-17","close":3012.0},{"date":"2017-05-18","close":3004.0},{"date":"2017-05-19","close":2983.0},{"date":"2017-05-22","close":2991.0},{"date":"2017-05-23","close":2958.0},{"date":"2017-05-24","close":2991.0},{"date":"2017-05-25","close":2978.0},{"date":"2017-05-26","close":3020.0},{"date":"2017-05-29","close":2966.0},{"date":"2017-05-30","close":2996.0},{"date":"2017-05-31","close":3243.0},{"date":"2017-06-01","close":3252.0},{"date":"2017-06-02","close":3426.0},{"date":"2017-06-05","close":3549.0},{"date":"2017-06-07","close":3459.0},{"date":"2017-06-08","close":3459.0},{"date":"2017-06-09","close":3392.0},{"date":"2017-06-12","close":3301.0},{"date":"2017-06-13","close":3426.0},{"date":"2017-06-14","close":3496.0},{"date":"2017-06-15","close":3426.0},{"date":"2017-06-16","close":3342.0},{"date":"2017-06-19","close":3371.0},{"date":"2017-06-20","close":3293.0},{"date":"2017-06-21","close":3231.0},{"date":"2017-06-22","close":3235.0},{"date":"2017-06-23","close":3256.0},{"date":"2017-06-26","close":3177.0},{"date":"2017-06-27","close":3182.0},{"date":"2017-06-28","close":3094.0},{"date":"2017-06-29","close":3094.0},{"date":"2017-06-30","close":3193.0},{"date":"2017-07-03","close":3227.0},{"date":"2017-07-04","close":3173.0},{"date":"2017-07-05","close":3211.0},{"date":"2017-07-06","close":3185.0},{"date":"2017-07-07","close":3136.0},{"date":"2017-07-10","close":3156.0},{"date":"2017-07-11","close":3107.0},{"date":"2017-07-12","close":3036.0},{"date":"2017-07-13","close":3007.0},{"date":"2017-07-14","close":3015.0},{"date":"2017-07-17","close":3061.0},{"date":"2017-07-18","close":3053.0},{"date":"2017-07-19","close":3057.0},{"date":"2017-07-20","close":3028.0},{"date":"2017-07-21","close":3020.0},{"date":"2017-07-24","close":3028.0},{"date":"2017-07-25","close":2987.0},{"date":"2017-07-26","close":2978.0},{"date":"2017-07-27","close":2978.0},{"date":"2017-07-28","close":2912.0},{"date":"2017-07-31","close":2871.0},{"date":"2017-08-01","close":2912.0},{"date":"2017-08-02","close":2896.0},{"date":"2017-08-03","close":2867.0},{"date":"2017-08-04","close":2821.0},{"date":"2017-08-07","close":2837.0},{"date":"2017-08-08","close":2826.0},{"date":"2017-08-09","close":2809.0},{"date":"2017-08-10","close":2813.0},{"date":"2017-08-11","close":2780.0},{"date":"2017-08-14","close":2797.0},{"date":"2017-08-16","close":2863.0},{"date":"2017-08-17","close":2829.0},{"date":"2017-08-18","close":2837.0},{"date":"2017-08-21","close":2809.0},{"date":"2017-08-22","close":2792.0},{"date":"2017-08-23","close":2771.0},{"date":"2017-08-24","close":2759.0},{"date":"2017-08-25","close":2776.0},{"date":"2017-08-28","close":2887.0},{"date":"2017-08-29","close":2991.0},{"date":"2017-08-30","close":2978.0},{"date":"2017-08-31","close":2921.0},{"date":"2017-09-01","close":3103.0},{"date":"2017-09-04","close":3074.0},{"date":"2017-09-05","close":3090.0},{"date":"2017-09-06","close":3190.0},{"date":"2017-09-07","close":3190.0},{"date":"2017-09-08","close":3190.0},{"date":"2017-09-11","close":3185.0},{"date":"2017-09-12","close":3185.0},{"date":"2017-09-13","close":3193.0},{"date":"2017-09-14","close":3144.0},{"date":"2017-09-15","close":3219.0},{"date":"2017-09-18","close":3144.0},{"date":"2017-09-19","close":3144.0},{"date":"2017-09-20","close":3119.0},{"date":"2017-09-21","close":3044.0},{"date":"2017-09-22","close":2941.0},{"date":"2017-09-25","close":2941.0},{"date":"2017-09-26","close":2863.0},{"date":"2017-09-27","close":2896.0},{"date":"2017-09-28","close":2887.0},{"date":"2017-09-29","close":2887.0},{"date":"2017-10-10","close":2829.0},{"date":"2017-10-11","close":2805.0},{"date":"2017-10-12","close":2805.0},{"date":"2017-10-13","close":2789.0},{"date":"2017-10-16","close":2813.0},{"date":"2017-10-17","close":2813.0},{"date":"2017-10-18","close":2846.0},{"date":"2017-10-19","close":2834.0},{"date":"2017-10-20","close":2821.0},{"date":"2017-10-23","close":2813.0},{"date":"2017-10-24","close":2818.0},{"date":"2017-10-25","close":2879.0},{"date":"2017-10-26","close":2884.0},{"date":"2017-10-27","close":2867.0},{"date":"2017-10-30","close":2879.0},{"date":"2017-10-31","close":2896.0},{"date":"2017-11-01","close":2962.0},{"date":"2017-11-02","close":2921.0},{"date":"2017-11-03","close":3140.0},{"date":"2017-11-06","close":3334.0},{"date":"2017-11-07","close":3227.0},{"date":"2017-11-08","close":3293.0},{"date":"2017-11-09","close":3243.0},{"date":"2017-11-10","close":3161.0},{"date":"2017-11-13","close":3182.0},{"date":"2017-11-14","close":3322.0},{"date":"2017-11-15","close":3397.0},{"date":"2017-11-16","close":3429.0},{"date":"2017-11-17","close":3405.0},{"date":"2017-11-20","close":3823.0},{"date":"2017-11-21","close":4965.0},{"date":"2017-11-22","close":4560.0},{"date":"2017-11-23","close":4592.0},{"date":"2017-11-24","close":4278.0},{"date":"2017-11-27","close":4287.0},{"date":"2017-11-28","close":3897.0},{"date":"2017-11-29","close":3926.0},{"date":"2017-11-30","close":3905.0},{"date":"2017-12-01","close":4005.0},{"date":"2017-12-04","close":3831.0},{"date":"2017-12-05","close":3616.0},{"date":"2017-12-06","close":3616.0},{"date":"2017-12-07","close":3488.0},{"date":"2017-12-08","close":3368.0},{"date":"2017-12-11","close":3463.0},{"date":"2017-12-12","close":3380.0},{"date":"2017-12-13","close":3525.0},{"date":"2017-12-14","close":3488.0},{"date":"2017-12-15","close":3384.0},{"date":"2017-12-18","close":3438.0},{"date":"2017-12-19","close":3272.0},{"date":"2017-12-20","close":3148.0},{"date":"2017-12-21","close":3094.0},{"date":"2017-12-22","close":3219.0},{"date":"2017-12-26","close":3260.0},{"date":"2017-12-27","close":3371.0},{"date":"2017-12-28","close":3326.0},{"date":"2018-01-02","close":3602.3396},{"date":"2018-01-03","close":3614.7188},{"date":"2018-01-04","close":3631.2244},{"date":"2018-01-05","close":3647.73},{"date":"2018-01-08","close":3573.4548},{"date":"2018-01-09","close":3507.4326},{"date":"2018-01-10","close":3755.0161},{"date":"2018-01-11","close":3804.533},{"date":"2018-01-12","close":3738.5105},{"date":"2018-01-15","close":3701.373},{"date":"2018-01-16","close":3705.4995},{"date":"2018-01-17","close":3610.5925},{"date":"2018-01-18","close":3862.3022},{"date":"2018-01-19","close":3742.637},{"date":"2018-01-22","close":3849.9231},{"date":"2018-01-23","close":3854.0496},{"date":"2018-01-24","close":3759.1426},{"date":"2018-01-25","close":3775.6482},{"date":"2018-01-26","close":3837.5439},{"date":"2018-01-29","close":3792.1536},{"date":"2018-01-30","close":3788.0273},{"date":"2018-01-31","close":3713.7522},{"date":"2018-02-01","close":3655.9827},{"date":"2018-02-02","close":3532.1909},{"date":"2018-02-05","close":3816.9121},{"date":"2018-02-06","close":4023.2317},{"date":"2018-02-07","close":3957.2092},{"date":"2018-02-08","close":4118.1387},{"date":"2018-02-09","close":4283.1943},{"date":"2018-02-12","close":4291.4473},{"date":"2018-02-13","close":4085.1274},{"date":"2018-02-14","close":4010.8525},{"date":"2018-02-19","close":4052.1162},{"date":"2018-02-20","close":3948.9565},{"date":"2018-02-21","close":3837.5439},{"date":"2018-02-22","close":3763.269},{"date":"2018-02-23","close":3639.4773},{"date":"2018-02-26","close":3655.9827},{"date":"2018-02-27","close":3610.5925},{"date":"2018-02-28","close":3478.5479},{"date":"2018-03-02","close":3499.1799},{"date":"2018-03-05","close":3400.1465},{"date":"2018-03-06","close":3499.1799},{"date":"2018-03-07","close":3396.02},{"date":"2018-03-08","close":3589.9604},{"date":"2018-03-09","close":3585.8342},{"date":"2018-03-12","close":3672.4883},{"date":"2018-03-13","close":3676.6147},{"date":"2018-03-14","close":3647.73},{"date":"2018-03-15","close":3639.4773},{"date":"2018-03-16","close":3651.8564},{"date":"2018-03-19","close":3523.9382},{"date":"2018-03-20","close":3602.3396},{"date":"2018-03-21","close":3709.6257},{"date":"2018-03-22","close":3734.3843},{"date":"2018-03-23","close":3523.9382},{"date":"2018-03-26","close":3643.6035},{"date":"2018-03-27","close":3660.1091},{"date":"2018-03-28","close":3552.823},{"date":"2018-03-29","close":3631.2244},{"date":"2018-03-30","close":3726.1313},{"date":"2018-04-02","close":3746.7634},{"date":"2018-04-03","close":4002.5996},{"date":"2018-04-04","close":4076.8748},{"date":"2018-04-05","close":4064.4956},{"date":"2018-04-06","close":3981.9678},{"date":"2018-04-09","close":4175.9082},{"date":"2018-04-10","close":4225.4248},{"date":"2018-04-11","close":4192.4136},{"date":"2018-04-12","close":4031.4844},{"date":"2018-04-13","close":4291.4473},{"date":"2018-04-16","close":3651.8564},{"date":"2018-04-17","close":3589.9604},{"date":"2018-04-18","close":3585.8342},{"date":"2018-04-19","close":3400.1465},{"date":"2018-04-20","close":3441.4104},{"date":"2018-04-23","close":3309.366},{"date":"2018-04-24","close":3296.9868},{"date":"2018-04-25","close":3247.47},{"date":"2018-04-26","close":3309.366},{"date":"2018-04-27","close":3309.366},{"date":"2018-04-30","close":3243.3435},{"date":"2018-05-02","close":3455.5745},{"date":"2018-05-03","close":3442.041},{"date":"2018-05-04","close":3320.2388},{"date":"2018-05-08","close":3266.1042},{"date":"2018-05-09","close":3347.3059},{"date":"2018-05-10","close":3284.1492},{"date":"2018-05-11","close":3315.7275},{"date":"2018-05-14","close":3275.1267},{"date":"2018-05-15","close":3230.0149},{"date":"2018-05-16","close":3175.8804},{"date":"2018-05-17","close":3207.4587},{"date":"2018-05-18","close":3225.5037},{"date":"2018-05-21","close":3211.97},{"date":"2018-05-23","close":3130.7686},{"date":"2018-05-24","close":2999.9438},{"date":"2018-05-25","close":2891.6753},{"date":"2018-05-28","close":2927.7649},{"date":"2018-05-29","close":2882.6528},{"date":"2018-05-30","close":2932.2761},{"date":"2018-05-31","close":3013.4775},{"date":"2018-06-01","close":3085.6565},{"date":"2018-06-04","close":2981.8992},{"date":"2018-06-05","close":2923.2537},{"date":"2018-06-07","close":2986.4104},{"date":"2018-06-08","close":2981.8992},{"date":"2018-06-11","close":2945.8096},{"date":"2018-06-12","close":3008.9663},{"date":"2018-06-14","close":2959.3433},{"date":"2018-06-15","close":2977.3879},{"date":"2018-06-18","close":2819.4961},{"date":"2018-06-19","close":2706.7163},{"date":"2018-06-20","close":2833.0298},{"date":"2018-06-21","close":2769.873},{"date":"2018-06-22","close":2769.873},{"date":"2018-06-25","close":2814.9849},{"date":"2018-06-26","close":2828.5186},{"date":"2018-06-27","close":2774.3843},{"date":"2018-06-28","close":2544.3132},{"date":"2018-06-29","close":2539.8022},{"date":"2018-07-02","close":2458.6006},{"date":"2018-07-03","close":2472.1343},{"date":"2018-07-04","close":2557.8469},{"date":"2018-07-05","close":2598.4478},{"date":"2018-07-06","close":2634.5371},{"date":"2018-07-09","close":2751.8284},{"date":"2018-07-10","close":2819.4961},{"date":"2018-07-11","close":2796.9402},{"date":"2018-07-12","close":2860.0969},{"date":"2018-07-13","close":2882.6528},{"date":"2018-07-16","close":2900.6978},{"date":"2018-07-17","close":2891.6753},{"date":"2018-07-18","close":2778.8955},{"date":"2018-07-19","close":2778.8955},{"date":"2018-07-20","close":2819.4961},{"date":"2018-07-23","close":2679.6492},{"date":"2018-07-24","close":2697.6938},{"date":"2018-07-25","close":2598.4478},{"date":"2018-07-26","close":2657.0933},{"date":"2018-07-27","close":2666.1155},{"date":"2018-07-30","close":2661.6045},{"date":"2018-07-31","close":2720.25},{"date":"2018-08-01","close":2778.8955},{"date":"2018-08-02","close":2738.2947},{"date":"2018-08-03","close":2756.3394},{"date":"2018-08-06","close":2724.761},{"date":"2018-08-07","close":2756.3394},{"date":"2018-08-08","close":2751.8284},{"date":"2018-08-09","close":2787.9177},{"date":"2018-08-10","close":2796.9402},{"date":"2018-08-13","close":2684.1604},{"date":"2018-08-14","close":2715.7388},{"date":"2018-08-16","close":2675.1379},{"date":"2018-08-17","close":2751.8284},{"date":"2018-08-20","close":2783.4067},{"date":"2018-08-21","close":2855.5857},{"date":"2018-08-22","close":2814.9849},{"date":"2018-08-23","close":2851.0745},{"date":"2018-08-24","close":2959.3433},{"date":"2018-08-27","close":3017.9888},{"date":"2018-08-28","close":3013.4775},{"date":"2018-08-29","close":3008.9663},{"date":"2018-08-30","close":3008.9663},{"date":"2018-08-31","close":3017.9888},{"date":"2018-09-03","close":2972.8767},{"date":"2018-09-04","close":2995.4326},{"date":"2018-09-05","close":2990.9216},{"date":"2018-09-06","close":2927.7649},{"date":"2018-09-07","close":2900.6978},{"date":"2018-09-10","close":2900.6978},{"date":"2018-09-11","close":2941.2983},{"date":"2018-09-12","close":2918.7424},{"date":"2018-09-13","close":2896.1865},{"date":"2018-09-14","close":2950.3208},{"date":"2018-09-17","close":2990.9216},{"date":"2018-09-18","close":2990.9216},{"date":"2018-09-19","close":2873.6306},{"date":"2018-09-20","close":2936.7871},{"date":"2018-09-21","close":2963.8545},{"date":"2018-09-27","close":3085.6565},{"date":"2018-09-28","close":3275.1267},{"date":"2018-10-01","close":3275.1267},{"date":"2018-10-02","close":3017.9888},{"date":"2018-10-04","close":2995.4326},{"date":"2018-10-05","close":2882.6528},{"date":"2018-10-08","close":2833.0298},{"date":"2018-10-10","close":2711.2275},{"date":"2018-10-11","close":2607.47},{"date":"2018-10-12","close":2666.1155},{"date":"2018-10-15","close":2616.4924},{"date":"2018-10-16","close":2634.5371},{"date":"2018-10-17","close":2670.6267},{"date":"2018-10-18","close":2661.6045},{"date":"2018-10-19","close":2684.1604},{"date":"2018-10-22","close":2738.2947},{"date":"2018-10-23","close":2625.5149},{"date":"2018-10-24","close":2575.8916},{"date":"2018-10-25","close":2512.7351},{"date":"2018-10-26","close":2372.8879},{"date":"2018-10-29","close":2255.5969},{"date":"2018-10-30","close":2296.1978},{"date":"2018-10-31","close":2323.2649},{"date":"2018-11-01","close":2359.3545},{"date":"2018-11-02","close":2454.0894},{"date":"2018-11-05","close":2458.6006},{"date":"2018-11-06","close":2472.1343},{"date":"2018-11-07","close":2454.0894},{"date":"2018-11-08","close":2472.1343},{"date":"2018-11-09","close":2431.5334},{"date":"2018-11-12","close":2350.332},{"date":"2018-11-13","close":2390.9329},{"date":"2018-11-14","close":2418.0},{"date":"2018-11-15","close":2386.4216},{"date":"2018-11-16","close":2404.4663},{"date":"2018-11-19","close":2490.179},{"date":"2018-11-20","close":2499.2014},{"date":"2018-11-21","close":2526.2686},{"date":"2018-11-22","close":2575.8916},{"date":"2018-11-23","close":2472.1343},{"date":"2018-11-26","close":2517.2461},{"date":"2018-11-27","close":2539.8022},{"date":"2018-11-28","close":2499.2014},{"date":"2018-11-29","close":2481.1567},{"date":"2018-11-30","close":2490.179},{"date":"2018-12-03","close":2539.8022},{"date":"2018-12-04","close":2535.291},{"date":"2018-12-05","close":2494.6902},{"date":"2018-12-06","close":2431.5334},{"date":"2018-12-07","close":2427.0222},{"date":"2018-12-10","close":2381.9104},{"date":"2018-12-11","close":2372.8879},{"date":"2018-12-12","close":2418.0},{"date":"2018-12-13","close":2440.5559},{"date":"2018-12-14","close":2395.4438},{"date":"2018-12-17","close":2327.7761},{"date":"2018-12-18","close":2305.22},{"date":"2018-12-19","close":2287.1753},{"date":"2018-12-20","close":2287.1753},{"date":"2018-12-21","close":2260.1082},{"date":"2018-12-24","close":2192.4402},{"date":"2018-12-26","close":2147.3284},{"date":"2018-12-27","close":2205.9739},{"date":"2018-12-28","close":2282.6641},{"date":"2019-01-02","close":2264.6194},{"date":"2019-01-03","close":2219.5073},{"date":"2019-01-04","close":2282.6641},{"date":"2019-01-07","close":2300.709},{"date":"2019-01-08","close":2282.6641},{"date":"2019-01-09","close":2323.2649},{"date":"2019-01-10","close":2345.8208},{"date":"2019-01-11","close":2327.7761},{"date":"2019-01-14","close":2323.2649},{"date":"2019-01-15","close":2323.2649},{"date":"2019-01-16","close":2332.2874},{"date":"2019-01-17","close":2332.2874},{"date":"2019-01-18","close":2345.8208},{"date":"2019-01-21","close":2408.9775},{"date":"2019-01-22","close":2440.5559},{"date":"2019-01-23","close":2399.9551},{"date":"2019-01-24","close":2454.0894},{"date":"2019-01-25","close":2445.0671},{"date":"2019-01-28","close":2445.0671},{"date":"2019-01-29","close":2418.0},{"date":"2019-01-30","close":2436.0447},{"date":"2019-01-31","close":2463.1118},{"date":"2019-02-01","close":2445.0671},{"date":"2019-02-07","close":2436.0447},{"date":"2019-02-08","close":2440.5559},{"date":"2019-02-11","close":2512.7351},{"date":"2019-02-12","close":2481.1567},{"date":"2019-02-13","close":2526.2686},{"date":"2019-02-14","close":2535.291},{"date":"2019-02-15","close":2517.2461},{"date":"2019-02-18","close":2557.8469},{"date":"2019-02-19","close":2539.8022},{"date":"2019-02-20","close":2539.8022},{"date":"2019-02-21","close":2553.3357},{"date":"2019-02-22","close":2539.8022},{"date":"2019-02-25","close":2566.8694},{"date":"2019-02-26","close":2580.4028},{"date":"2019-02-27","close":2562.3582},{"date":"2019-02-28","close":2472.1343},{"date":"2019-03-04","close":2530.7798},{"date":"2019-03-05","close":2652.582},{"date":"2019-03-06","close":2575.8916},{"date":"2019-03-07","close":2521.7573},{"date":"2019-03-08","close":2494.6902},{"date":"2019-03-11","close":2436.0447},{"date":"2019-03-12","close":2472.1343},{"date":"2019-03-13","close":2458.6006},{"date":"2019-03-14","close":2485.6677},{"date":"2019-03-15","close":2431.5334},{"date":"2019-03-18","close":2440.5559},{"date":"2019-03-19","close":2436.0447},{"date":"2019-03-20","close":2449.5784},{"date":"2019-03-21","close":2418.0},{"date":"2019-03-22","close":2390.9329},{"date":"2019-03-25","close":2359.3545},{"date":"2019-03-26","close":2350.332},{"date":"2019-03-27","close":2327.7761},{"date":"2019-03-28","close":2287.1753},{"date":"2019-03-29","close":2273.6416},{"date":"2019-04-01","close":2332.2874},{"date":"2019-04-02","close":2300.709},{"date":"2019-04-03","close":2309.7312},{"date":"2019-04-04","close":2327.7761},{"date":"2019-04-05","close":2386.4216},{"date":"2019-04-08","close":2368.3767},{"date":"2019-04-09","close":2354.8433},{"date":"2019-04-10","close":2354.8433},{"date":"2019-04-11","close":2390.9329},{"date":"2019-04-12","close":2395.4438},{"date":"2019-04-15","close":2395.4438},{"date":"2019-04-16","close":2377.3992},{"date":"2019-04-17","close":2404.4663},{"date":"2019-04-18","close":2413.4888},{"date":"2019-04-19","close":2508.2239},{"date":"2019-04-22","close":2616.4924},{"date":"2019-04-23","close":2584.9141},{"date":"2019-04-24","close":2842.0522},{"date":"2019-04-25","close":2648.0708},{"date":"2019-04-26","close":2553.3357},{"date":"2019-04-29","close":2760.8506},{"date":"2019-04-30","close":2693.1829},{"date":"2019-05-02","close":2774.3843},{"date":"2019-05-03","close":2796.9402},{"date":"2019-05-07","close":2733.7834},{"date":"2019-05-08","close":2661.6045},{"date":"2019-05-09","close":2575.8916},{"date":"2019-05-10","close":2602.959},{"date":"2019-05-13","close":2526.2686},{"date":"2019-05-14","close":2544.3132},{"date":"2019-05-15","close":2580.4028},{"date":"2019-05-16","close":2517.2461},{"date":"2019-05-17","close":2490.179},{"date":"2019-05-20","close":2377.3992},{"date":"2019-05-21","close":2408.9775},{"date":"2019-05-22","close":2431.5334},{"date":"2019-05-23","close":2381.9104},{"date":"2019-05-24","close":2332.2874},{"date":"2019-05-27","close":2332.2874},{"date":"2019-05-28","close":2404.4663},{"date":"2019-05-29","close":2368.3767},{"date":"2019-05-30","close":2332.2874},{"date":"2019-05-31","close":2372.8879},{"date":"2019-06-03","close":2332.2874},{"date":"2019-06-04","close":2341.3096},{"date":"2019-06-05","close":2323.2649},{"date":"2019-06-07","close":2327.7761},{"date":"2019-06-10","close":2377.3992},{"date":"2019-06-11","close":2404.4663},{"date":"2019-06-12","close":2413.4888},{"date":"2019-06-13","close":2449.5784},{"date":"2019-06-14","close":2472.1343},{"date":"2019-06-17","close":2436.0447},{"date":"2019-06-18","close":2427.0222},{"date":"2019-06-19","close":2413.4888},{"date":"2019-06-20","close":2463.1118},{"date":"2019-06-21","close":2472.1343},{"date":"2019-06-24","close":2436.0447},{"date":"2019-06-25","close":2386.4216},{"date":"2019-06-26","close":2372.8879},{"date":"2019-06-27","close":2341.3096},{"date":"2019-06-28","close":2296.1978},{"date":"2019-07-01","close":2314.2424},{"date":"2019-07-02","close":2332.2874},{"date":"2019-07-03","close":2296.1978},{"date":"2019-07-04","close":2246.5745},{"date":"2019-07-05","close":2269.1306},{"date":"2019-07-08","close":2187.929},{"date":"2019-07-09","close":2133.7947},{"date":"2019-07-10","close":2156.3506},{"date":"2019-07-11","close":2165.373},{"date":"2019-07-12","close":2183.4177},{"date":"2019-07-15","close":2174.3955},{"date":"2019-07-16","close":2165.373},{"date":"2019-07-17","close":2129.2834},{"date":"2019-07-18","close":2133.7947},{"date":"2019-07-19","close":2187.929},{"date":"2019-07-22","close":2183.4177},{"date":"2019-07-23","close":2169.8843},{"date":"2019-07-24","close":2138.3059},{"date":"2019-07-25","close":2084.1716},{"date":"2019-07-26","close":1912.7462},{"date":"2019-07-29","close":1777.4104},{"date":"2019-07-30","close":1836.0559},{"date":"2019-07-31","close":1899.2126},{"date":"2019-08-01","close":1845.0782},{"date":"2019-08-02","close":1813.5},{"date":"2019-08-05","close":1637.5634},{"date":"2019-08-06","close":1642.0746},{"date":"2019-08-07","close":1669.1417},{"date":"2019-08-08","close":1768.3879},{"date":"2019-08-09","close":1808.9888},{"date":"2019-08-12","close":1818.0111},{"date":"2019-08-13","close":1804.4775},{"date":"2019-08-14","close":1795.4552},{"date":"2019-08-16","close":1763.8768},{"date":"2019-08-19","close":1768.3879},{"date":"2019-08-20","close":1840.5671},{"date":"2019-08-21","close":1876.6566},{"date":"2019-08-22","close":1849.5895},{"date":"2019-08-23","close":1813.5},{"date":"2019-08-26","close":2354.8433},{"date":"2019-08-27","close":2436.0447},{"date":"2019-08-28","close":2715.7388},{"date":"2019-08-29","close":2742.8059},{"date":"2019-08-30","close":2774.3843},{"date":"2019-09-02","close":2724.761},{"date":"2019-09-03","close":2693.1829},{"date":"2019-09-04","close":2630.0261},{"date":"2019-09-05","close":2494.6902},{"date":"2019-09-06","close":2553.3357},{"date":"2019-09-09","close":2702.2051},{"date":"2019-09-10","close":2575.8916},{"date":"2019-09-11","close":2630.0261},{"date":"2019-09-16","close":2679.6492},{"date":"2019-09-17","close":2796.9402},{"date":"2019-09-18","close":2666.1155},{"date":"2019-09-19","close":2648.0708},{"date":"2019-09-20","close":2648.0708},{"date":"2019-09-23","close":2648.0708},{"date":"2019-09-24","close":2562.3582},{"date":"2019-09-25","close":2454.0894},{"date":"2019-09-26","close":2485.6677},{"date":"2019-09-27","close":2454.0894},{"date":"2019-09-30","close":2390.9329},{"date":"2019-10-01","close":2530.7798},{"date":"2019-10-02","close":2472.1343},{"date":"2019-10-04","close":2508.2239},{"date":"2019-10-07","close":2602.959},{"date":"2019-10-08","close":2521.7573},{"date":"2019-10-10","close":2571.3806},{"date":"2019-10-11","close":2544.3132},{"date":"2019-10-14","close":2639.0483},{"date":"2019-10-15","close":2616.4924},{"date":"2019-10-16","close":3121.7461},{"date":"2019-10-17","close":3004.4551},{"date":"2019-10-18","close":2805.9626},{"date":"2019-10-21","close":2936.7871},{"date":"2019-10-22","close":2878.1416},{"date":"2019-10-23","close":2995.4326},{"date":"2019-10-24","close":2918.7424},{"date":"2019-10-25","close":2891.6753},{"date":"2019-10-28","close":2896.1865},{"date":"2019-10-29","close":2909.72},{"date":"2019-10-30","close":3040.5447},{"date":"2019-10-31","close":3608.9551},{"date":"2019-11-01","close":3951.8059},{"date":"2019-11-04","close":4321.7236},{"date":"2019-11-05","close":4213.4551},{"date":"2019-11-06","close":4150.2983},{"date":"2019-11-07","close":4673.5967},{"date":"2019-11-08","close":4434.5034},{"date":"2019-11-11","close":4168.3433},{"date":"2019-11-12","close":4321.7236},{"date":"2019-11-13","close":4281.123},{"date":"2019-11-14","close":4290.1455},{"date":"2019-11-15","close":4384.8804},{"date":"2019-11-18","close":4330.7461},{"date":"2019-11-19","close":4154.8096},{"date":"2019-11-20","close":4019.4736},{"date":"2019-11-21","close":3897.6716},{"date":"2019-11-22","close":3843.5371},{"date":"2019-11-25","close":3807.4478},{"date":"2019-11-26","close":3960.8281},{"date":"2019-11-27","close":3820.9812},{"date":"2019-11-28","close":3825.4924},{"date":"2019-11-29","close":3663.0894},{"date":"2019-12-02","close":3645.0447},{"date":"2019-12-03","close":3599.9326},{"date":"2019-12-04","close":3586.3992},{"date":"2019-12-05","close":4136.7646},{"date":"2019-12-06","close":4339.7686},{"date":"2019-12-09","close":4037.5186},{"date":"2019-12-10","close":4195.4102},{"date":"2019-12-11","close":4132.2534},{"date":"2019-12-12","close":3996.9177},{"date":"2019-12-13","close":4005.9402},{"date":"2019-12-16","close":4051.052},{"date":"2019-12-17","close":3969.8506},{"date":"2019-12-18","close":3861.582},{"date":"2019-12-19","close":3771.3582},{"date":"2019-12-20","close":3775.8694},{"date":"2019-12-23","close":3672.1118},{"date":"2019-12-24","close":3622.4888},{"date":"2019-12-26","close":3672.1118},{"date":"2019-12-27","close":3717.2239},{"date":"2019-12-30","close":3784.8916},{"date":"2020-01-02","close":3960.8281},{"date":"2020-01-03","close":3942.7834},{"date":"2020-01-06","close":3762.3357},{"date":"2020-01-07","close":3784.8916},{"date":"2020-01-08","close":3541.2871},{"date":"2020-01-09","close":3816.47},{"date":"2020-01-10","close":3834.5149},{"date":"2020-01-13","close":3861.582},{"date":"2020-01-14","close":3875.1155},{"date":"2020-01-15","close":3843.5371},{"date":"2020-01-16","close":3884.1379},{"date":"2020-01-17","close":3938.2722},{"date":"2020-01-20","close":3983.3843},{"date":"2020-01-21","close":3753.3132},{"date":"2020-01-22","close":3852.5596},{"date":"2020-01-23","close":3820.9812},{"date":"2020-01-28","close":3762.3357},{"date":"2020-01-29","close":3893.1604},{"date":"2020-01-30","close":3744.291},{"date":"2020-01-31","close":3509.7087},{"date":"2020-02-03","close":3518.7312},{"date":"2020-02-04","close":3640.5334},{"date":"2020-02-05","close":3672.1118},{"date":"2020-02-06","close":3839.0259},{"date":"2020-02-07","close":3848.0483},{"date":"2020-02-10","close":3870.6042},{"date":"2020-02-11","close":3825.4924},{"date":"2020-02-12","close":4060.0745},{"date":"2020-02-13","close":4060.0745},{"date":"2020-02-14","close":4082.6304},{"date":"2020-02-17","close":3802.9365},{"date":"2020-02-18","close":3703.6902},{"date":"2020-02-19","close":3622.4888},{"date":"2020-02-20","close":3559.332},{"date":"2020-02-21","close":3491.6641},{"date":"2020-02-24","close":3455.5745},{"date":"2020-02-25","close":3518.7312},{"date":"2020-02-26","close":3469.1082},{"date":"2020-02-27","close":3347.3059},{"date":"2020-02-28","close":3108.2126},{"date":"2020-03-02","close":3333.7722},{"date":"2020-03-03","close":3338.2834},{"date":"2020-03-04","close":3401.4402},{"date":"2020-03-05","close":3464.5969},{"date":"2020-03-06","close":3419.4849},{"date":"2020-03-09","close":3162.0},{"date":"2020-03-10","close":3270.6155},{"date":"2020-03-11","close":3004.4551},{"date":"2020-03-12","close":2914.2312},{"date":"2020-03-13","close":2661.6045},{"date":"2020-03-16","close":2643.5596},{"date":"2020-03-17","close":2738.2947},{"date":"2020-03-18","close":2630.0261},{"date":"2020-03-19","close":2264.6194},{"date":"2020-03-20","close":2436.0447},{"date":"2020-03-23","close":2625.5149},{"date":"2020-03-24","close":2697.6938},{"date":"2020-03-25","close":2873.6306},{"date":"2020-03-26","close":2963.8545},{"date":"2020-03-27","close":3054.0784},{"date":"2020-03-30","close":3775.8694},{"date":"2020-03-31","close":3685.6455},{"date":"2020-04-01","close":3938.2722},{"date":"2020-04-02","close":3744.291},{"date":"2020-04-03","close":3730.7573},{"date":"2020-04-06","close":3929.2498},{"date":"2020-04-07","close":3802.9365},{"date":"2020-04-08","close":3771.3582},{"date":"2020-04-09","close":3816.47},{"date":"2020-04-10","close":3789.4028},{"date":"2020-04-13","close":3825.4924},{"date":"2020-04-14","close":3897.6716},{"date":"2020-04-16","close":3920.2275},{"date":"2020-04-17","close":3938.2722},{"date":"2020-04-20","close":3830.0037},{"date":"2020-04-21","close":3708.2014},{"date":"2020-04-22","close":3721.7349},{"date":"2020-04-23","close":3712.7126},{"date":"2020-04-24","close":3654.0671},{"date":"2020-04-27","close":3663.0894},{"date":"2020-04-28","close":3649.5559},{"date":"2020-04-29","close":3613.4663},{"date":"2020-05-04","close":3518.7312},{"date":"2020-05-06","close":3703.6902},{"date":"2020-05-07","close":3640.5334},{"date":"2020-05-08","close":3681.1343},{"date":"2020-05-11","close":3811.9587},{"date":"2020-05-12","close":3717.2239},{"date":"2020-05-13","close":3699.179},{"date":"2020-05-14","close":3744.291},{"date":"2020-05-15","close":3816.47},{"date":"2020-05-18","close":3775.8694},{"date":"2020-05-19","close":3748.802},{"date":"2020-05-20","close":3703.6902},{"date":"2020-05-21","close":3694.6677},{"date":"2020-05-22","close":3645.0447},{"date":"2020-05-25","close":3672.1118},{"date":"2020-05-26","close":3690.1565},{"date":"2020-05-27","close":3649.5559},{"date":"2020-05-28","close":3568.3542},{"date":"2020-05-29","close":3518.7312},{"date":"2020-06-01","close":3554.8208},{"date":"2020-06-02","close":3608.9551},{"date":"2020-06-03","close":3554.8208},{"date":"2020-06-04","close":3536.7761},{"date":"2020-06-05","close":3590.9104},{"date":"2020-06-08","close":3645.0447},{"date":"2020-06-09","close":3681.1343},{"date":"2020-06-10","close":3703.6902},{"date":"2020-06-11","close":3699.179},{"date":"2020-06-12","close":3608.9551},{"date":"2020-06-15","close":3419.4849},{"date":"2020-06-16","close":3581.8879},{"date":"2020-06-17","close":3789.4028},{"date":"2020-06-18","close":3685.6455},{"date":"2020-06-19","close":3645.0447},{"date":"2020-06-22","close":3604.4438},{"date":"2020-06-23","close":3509.7087},{"date":"2020-06-24","close":3536.7761},{"date":"2020-06-25","close":3482.6416},{"date":"2020-06-26","close":3442.041},{"date":"2020-06-29","close":3338.2834},{"date":"2020-06-30","close":3347.3059},{"date":"2020-07-01","close":3293.1716},{"date":"2020-07-02","close":3365.3506},{"date":"2020-07-03","close":3338.2834},{"date":"2020-07-06","close":3392.4177},{"date":"2020-07-07","close":3514.22},{"date":"2020-07-08","close":3541.2871},{"date":"2020-07-09","close":3478.1304},{"date":"2020-07-10","close":3451.0632},{"date":"2020-07-13","close":3446.552},{"date":"2020-07-14","close":3460.0857},{"date":"2020-07-15","close":3518.7312},{"date":"2020-07-16","close":3446.552},{"date":"2020-07-17","close":3437.5298},{"date":"2020-07-20","close":3419.4849},{"date":"2020-07-21","close":3536.7761},{"date":"2020-07-22","close":3554.8208},{"date":"2020-07-23","close":3726.2461},{"date":"2020-07-24","close":4290.1455},{"date":"2020-07-27","close":3974.3618},{"date":"2020-07-28","close":3834.5149},{"date":"2020-07-29","close":4010.4514},{"date":"2020-07-30","close":3870.6042},{"date":"2020-07-31","close":3834.5149},{"date":"2020-08-03","close":3807.4478},{"date":"2020-08-04","close":3983.3843},{"date":"2020-08-05","close":3987.8955},{"date":"2020-08-06","close":3951.8059},{"date":"2020-08-07","close":3875.1155},{"date":"2020-08-10","close":3816.47},{"date":"2020-08-11","close":3811.9587},{"date":"2020-08-12","close":3658.5781},{"date":"2020-08-13","close":3726.2461},{"date":"2020-08-14","close":3631.511},{"date":"2020-08-18","close":3550.3096},{"date":"2020-08-19","close":3663.0894},{"date":"2020-08-20","close":3383.3955},{"date":"2020-08-21","close":3369.8618},{"date":"2020-08-24","close":3333.7722},{"date":"2020-08-25","close":3455.5745},{"date":"2020-08-26","close":3613.4663},{"date":"2020-08-27","close":3482.6416},{"date":"2020-08-28","close":3491.6641},{"date":"2020-08-31","close":3568.3542},{"date":"2020-09-01","close":3627.0},{"date":"2020-09-02","close":3735.2686},{"date":"2020-09-03","close":3843.5371},{"date":"2020-09-04","close":3902.1826},{"date":"2020-09-07","close":3798.4253},{"date":"2020-09-08","close":3753.3132},{"date":"2020-09-09","close":3708.2014},{"date":"2020-09-10","close":3699.179},{"date":"2020-09-11","close":3739.7798},{"date":"2020-09-14","close":3676.623},{"date":"2020-09-15","close":3708.2014},{"date":"2020-09-16","close":3649.5559},{"date":"2020-09-17","close":3563.8433},{"date":"2020-09-18","close":3532.2649},{"date":"2020-09-21","close":3536.7761},{"date":"2020-09-22","close":3451.0632},{"date":"2020-09-23","close":3464.5969},{"date":"2020-09-24","close":3338.2834},{"date":"2020-09-25","close":3338.2834},{"date":"2020-09-28","close":3396.929},{"date":"2020-09-29","close":3487.1528},{"date":"2020-10-05","close":3491.6641},{"date":"2020-10-06","close":3509.7087},{"date":"2020-10-07","close":3518.7312},{"date":"2020-10-08","close":3518.7312},{"date":"2020-10-12","close":3469.1082},{"date":"2020-10-13","close":3442.041},{"date":"2020-10-14","close":3442.041},{"date":"2020-10-15","close":3405.9514},{"date":"2020-10-16","close":3338.2834},{"date":"2020-10-19","close":3356.3281},{"date":"2020-10-20","close":3329.261},{"date":"2020-10-21","close":3356.3281},{"date":"2020-10-22","close":3338.2834},{"date":"2020-10-23","close":3320.2388},{"date":"2020-10-26","close":3166.8582},{"date":"2020-10-27","close":3094.679},{"date":"2020-10-28","close":3112.7239},{"date":"2020-10-29","close":3211.97},{"date":"2020-10-30","close":3189.4141},{"date":"2020-11-02","close":3193.9253},{"date":"2020-11-03","close":3220.9924},{"date":"2020-11-04","close":3234.5261},{"date":"2020-11-05","close":3297.6826},{"date":"2020-11-06","close":3266.1042},{"date":"2020-11-09","close":3302.1938},{"date":"2020-11-10","close":3293.1716},{"date":"2020-11-11","close":3275.1267},{"date":"2020-11-12","close":3446.552},{"date":"2020-11-13","close":3423.9961},{"date":"2020-11-16","close":3378.8843},{"date":"2020-11-17","close":3338.2834},{"date":"2020-11-18","close":3374.373},{"date":"2020-11-19","close":3383.3955},{"date":"2020-11-20","close":3482.6416},{"date":"2020-11-23","close":3437.5298},{"date":"2020-11-24","close":3410.4626},{"date":"2020-11-25","close":3374.373},{"date":"2020-11-26","close":3405.9514},{"date":"2020-11-27","close":3414.9739},{"date":"2020-11-30","close":3487.1528},{"date":"2020-12-01","close":3460.0857},{"date":"2020-12-02","close":3491.6641},{"date":"2020-12-03","close":3451.0632},{"date":"2020-12-04","close":3369.8618},{"date":"2020-12-07","close":3437.5298},{"date":"2020-12-08","close":3541.2871},{"date":"2020-12-09","close":3888.6492},{"date":"2020-12-10","close":3960.8281},{"date":"2020-12-11","close":4046.541},{"date":"2020-12-14","close":4267.5894},{"date":"2020-12-15","close":4556.3057},{"date":"2020-12-16","close":4646.5298},{"date":"2020-12-17","close":4529.2388},{"date":"2020-12-18","close":4429.9922},{"date":"2020-12-21","close":4429.9922},{"date":"2020-12-22","close":4163.832},{"date":"2020-12-23","close":3996.9177},{"date":"2020-12-24","close":3996.9177},{"date":"2020-12-28","close":5034.4922},{"date":"2020-12-29","close":5521.7012},{"date":"2020-12-30","close":5458.5444},{"date":"2021-01-04","close":5747.2612},{"date":"2021-01-05","close":7470.5371},{"date":"2021-01-06","close":9699.0664},{"date":"2021-01-07","close":10601.3057},{"date":"2021-01-08","close":10511.082},{"date":"2021-01-11","close":8841.9404},{"date":"2021-01-12","close":8724.6494},{"date":"2021-01-13","close":8228.418},{"date":"2021-01-14","close":8210.373},{"date":"2021-01-15","close":8526.1562},{"date":"2021-01-18","close":7939.7012},{"date":"2021-01-19","close":7984.813},{"date":"2021-01-20","close":7984.813},{"date":"2021-01-21","close":8517.1338},{"date":"2021-01-22","close":9157.7236},{"date":"2021-01-25","close":8977.2754},{"date":"2021-01-26","close":8724.6494},{"date":"2021-01-27","close":8183.3057},{"date":"2021-01-28","close":7641.9624},{"date":"2021-01-29","close":7145.731},{"date":"2021-02-01","close":7506.6265},{"date":"2021-02-02","close":7551.7388},{"date":"2021-02-03","close":7912.6343},{"date":"2021-02-04","close":8038.9473},{"date":"2021-02-05","close":7813.3877},{"date":"2021-02-08","close":7452.4922},{"date":"2021-02-09","close":7443.4697},{"date":"2021-02-10","close":7605.873},{"date":"2021-02-15","close":7687.0742},{"date":"2021-02-16","close":7353.2461},{"date":"2021-02-17","close":7407.3804},{"date":"2021-02-18","close":7109.6416},{"date":"2021-02-19","close":7344.2236},{"date":"2021-02-22","close":7308.1343},{"date":"2021-02-23","close":7109.6416},{"date":"2021-02-24","close":6802.8804},{"date":"2021-02-25","close":6983.3281},{"date":"2021-02-26","close":6496.1191},{"date":"2021-03-02","close":6270.5596},{"date":"2021-03-03","close":6351.7607},{"date":"2021-03-04","close":5954.7759},{"date":"2021-03-05","close":5963.7983},{"date":"2021-03-08","close":5711.1714},{"date":"2021-03-09","close":5765.3057},{"date":"2021-03-10","close":5530.7236},{"date":"2021-03-11","close":5638.9922},{"date":"2021-03-12","close":5738.2388},{"date":"2021-03-15","close":5747.2612},{"date":"2021-03-16","close":5891.6191},{"date":"2021-03-17","close":5837.4849},{"date":"2021-03-18","close":5846.5073},{"date":"2021-03-19","close":5819.4399},{"date":"2021-03-22","close":5693.1265},{"date":"2021-03-23","close":5693.1265},{"date":"2021-03-24","close":5593.8804},{"date":"2021-03-25","close":5539.7461},{"date":"2021-03-26","close":5485.6118},{"date":"2021-03-29","close":5602.9028},{"date":"2021-03-30","close":5521.7012},{"date":"2021-03-31","close":5260.0522},{"date":"2021-04-01","close":5287.1191},{"date":"2021-04-02","close":5196.8955},{"date":"2021-04-05","close":5242.0073},{"date":"2021-04-06","close":5043.5146},{"date":"2021-04-07","close":5061.5596},{"date":"2021-04-08","close":5088.6265},{"date":"2021-04-09","close":5359.2983},{"date":"2021-04-12","close":5260.0522},{"date":"2021-04-13","close":5485.6118},{"date":"2021-04-14","close":5440.5},{"date":"2021-04-15","close":5413.4326},{"date":"2021-04-16","close":5620.9478},{"date":"2021-04-19","close":5467.5669},{"date":"2021-04-20","close":5476.5894},{"date":"2021-04-21","close":5386.3657},{"date":"2021-04-22","close":5413.4326},{"date":"2021-04-23","close":5368.3208},{"date":"2021-04-26","close":5467.5669},{"date":"2021-04-27","close":5341.2534},{"date":"2021-04-28","close":5205.918},{"date":"2021-04-29","close":5196.8955},{"date":"2021-04-30","close":5061.5596},{"date":"2021-05-03","close":4944.2686},{"date":"2021-05-04","close":4908.1787},{"date":"2021-05-06","close":4908.1787},{"date":"2021-05-07","close":6378.8281},{"date":"2021-05-10","close":7308.1343},{"date":"2021-05-11","close":7389.3354},{"date":"2021-05-12","close":7587.8281},{"date":"2021-05-13","close":7452.4922},{"date":"2021-05-14","close":7605.873},{"date":"2021-05-17","close":7641.9624},{"date":"2021-05-18","close":7840.4551},{"date":"2021-05-20","close":7470.5371},{"date":"2021-05-21","close":7217.9102},{"date":"2021-05-24","close":7596.8506},{"date":"2021-05-25","close":7578.8057},{"date":"2021-05-26","close":7623.9175},{"date":"2021-05-27","close":7750.231},{"date":"2021-05-28","close":10059.9619},{"date":"2021-05-31","close":10150.1865},{"date":"2021-06-01","close":9247.9473},{"date":"2021-06-02","close":9428.3955},{"date":"2021-06-03","close":9608.8428},{"date":"2021-06-04","close":9428.3955},{"date":"2021-06-07","close":8580.291},{"date":"2021-06-08","close":7858.4995},{"date":"2021-06-09","close":7795.3433},{"date":"2021-06-10","close":7632.9399},{"date":"2021-06-11","close":7398.3579},{"date":"2021-06-14","close":7425.4253},{"date":"2021-06-15","close":8228.418},{"date":"2021-06-16","close":7867.522},{"date":"2021-06-17","close":7921.6562},{"date":"2021-06-18","close":7867.522},{"date":"2021-06-21","close":7831.4326},{"date":"2021-06-22","close":8029.9253},{"date":"2021-06-23","close":7921.6562},{"date":"2021-06-24","close":8020.9028},{"date":"2021-06-25","close":7930.6787},{"date":"2021-06-28","close":7948.7236},{"date":"2021-06-29","close":7867.522},{"date":"2021-06-30","close":7867.522},{"date":"2021-07-01","close":8002.8579},{"date":"2021-07-02","close":7939.7012},{"date":"2021-07-05","close":7957.7461},{"date":"2021-07-06","close":7894.5894},{"date":"2021-07-07","close":7750.231},{"date":"2021-07-08","close":6739.7236},{"date":"2021-07-09","close":6586.3433},{"date":"2021-07-12","close":6739.7236},{"date":"2021-07-13","close":6685.5894},{"date":"2021-07-14","close":6685.5894},{"date":"2021-07-15","close":6613.4102},{"date":"2021-07-16","close":6604.3877},{"date":"2021-07-19","close":6595.3652},{"date":"2021-07-20","close":6496.1191},{"date":"2021-07-21","close":6559.2759},{"date":"2021-07-22","close":6532.2085},{"date":"2021-07-23","close":6523.1865},{"date":"2021-07-26","close":6532.2085},{"date":"2021-07-27","close":6649.5},{"date":"2021-07-28","close":6550.2534},{"date":"2021-07-29","close":6676.5669},{"date":"2021-07-30","close":6577.3208},{"date":"2021-08-02","close":6676.5669},{"date":"2021-08-03","close":6685.5894},{"date":"2021-08-04","close":6757.7686},{"date":"2021-08-05","close":6811.9028},{"date":"2021-08-06","close":6721.6787},{"date":"2021-08-09","close":6613.4102},{"date":"2021-08-10","close":6622.4326},{"date":"2021-08-11","close":6631.4551},{"date":"2021-08-12","close":6622.4326},{"date":"2021-08-13","close":6451.0073},{"date":"2021-08-17","close":6198.3804},{"date":"2021-08-18","close":6252.5146},{"date":"2021-08-19","close":6216.4253},{"date":"2021-08-20","close":5900.6416},{"date":"2021-08-23","close":6225.4478},{"date":"2021-08-24","close":6460.0298},{"date":"2021-08-25","close":6685.5894},{"date":"2021-08-26","close":6487.0967},{"date":"2021-08-27","close":6577.3208},{"date":"2021-08-30","close":6604.3877},{"date":"2021-08-31","close":6559.2759},{"date":"2021-09-01","close":6694.6118},{"date":"2021-09-02","close":6613.4102},{"date":"2021-09-03","close":6649.5},{"date":"2021-09-06","close":6604.3877},{"date":"2021-09-07","close":6532.2085},{"date":"2021-09-08","close":6369.8057},{"date":"2021-09-09","close":6441.9849},{"date":"2021-09-10","close":6414.9175},{"date":"2021-09-13","close":6234.4697},{"date":"2021-09-14","close":6306.6489},{"date":"2021-09-15","close":6306.6489},{"date":"2021-09-16","close":6360.7832},{"date":"2021-09-17","close":6451.0073},{"date":"2021-09-23","close":6297.6265},{"date":"2021-09-24","close":6342.7388},{"date":"2021-09-27","close":6324.6938},{"date":"2021-09-28","close":6216.4253},{"date":"2021-09-29","close":6026.9551},{"date":"2021-09-30","close":6063.0444},{"date":"2021-10-01","close":5774.3281},{"date":"2021-10-05","close":5494.6343},{"date":"2021-10-06","close":5269.0742},{"date":"2021-10-07","close":5467.5669},{"date":"2021-10-08","close":5512.6787},{"date":"2021-10-12","close":5404.4102},{"date":"2021-10-13","close":5368.3208},{"date":"2021-10-14","close":5485.6118},{"date":"2021-10-15","close":5557.791},{"date":"2021-10-18","close":5485.6118},{"date":"2021-10-19","close":5503.6567},{"date":"2021-10-20","close":5458.5444},{"date":"2021-10-21","close":5377.3433},{"date":"2021-10-22","close":5413.4326},{"date":"2021-10-25","close":5413.4326},{"date":"2021-10-26","close":5476.5894},{"date":"2021-10-27","close":5440.5},{"date":"2021-10-28","close":5368.3208},{"date":"2021-10-29","close":5269.0742},{"date":"2021-11-01","close":5251.0298},{"date":"2021-11-02","close":5350.2759},{"date":"2021-11-03","close":4700.6641},{"date":"2021-11-04","close":4700.6641},{"date":"2021-11-05","close":4709.6865},{"date":"2021-11-08","close":4763.8208},{"date":"2021-11-09","close":4682.6191},{"date":"2021-11-10","close":4556.3057},{"date":"2021-11-11","close":4461.5708},{"date":"2021-11-12","close":4628.4849},{"date":"2021-11-15","close":4727.731},{"date":"2021-11-16","close":4872.0894},{"date":"2021-11-17","close":4763.8208},{"date":"2021-11-18","close":4637.5073},{"date":"2021-11-19","close":4556.3057},{"date":"2021-11-22","close":4592.3955},{"date":"2021-11-23","close":4529.2388},{"date":"2021-11-24","close":4511.1938},{"date":"2021-11-25","close":4461.5708},{"date":"2021-11-26","close":4439.0146},{"date":"2021-11-29","close":4371.3467},{"date":"2021-11-30","close":4258.5669},{"date":"2021-12-01","close":4326.2349},{"date":"2021-12-02","close":4457.0596},{"date":"2021-12-03","close":4547.2832},{"date":"2021-12-06","close":4538.2612},{"date":"2021-12-07","close":4601.418},{"date":"2021-12-08","close":4592.3955},{"date":"2021-12-09","close":4673.5967},{"date":"2021-12-10","close":4682.6191},{"date":"2021-12-13","close":4610.4399},{"date":"2021-12-14","close":4664.5747},{"date":"2021-12-15","close":4691.6416},{"date":"2021-12-16","close":4547.2832},{"date":"2021-12-17","close":4529.2388},{"date":"2021-12-20","close":4448.0371},{"date":"2021-12-21","close":4375.8579},{"date":"2021-12-22","close":4366.8354},{"date":"2021-12-23","close":4389.3916},{"date":"2021-12-24","close":4375.8579},{"date":"2021-12-27","close":4429.9922},{"date":"2021-12-28","close":4375.8579},{"date":"2021-12-29","close":4466.082},{"date":"2021-12-30","close":4443.5259},{"date":"2022-01-03","close":4490.0},{"date":"2022-01-04","close":4506.6826},{"date":"2022-01-05","close":4411.9478},{"date":"2022-01-06","close":4317.2124},{"date":"2022-01-07","close":4393.9028},{"date":"2022-01-10","close":4272.1006},{"date":"2022-01-11","close":4195.4102},{"date":"2022-01-12","close":4263.0781},{"date":"2022-01-13","close":4208.9438},{"date":"2022-01-14","close":4118.7202},{"date":"2022-01-17","close":4141.2759},{"date":"2022-01-18","close":4046.541},{"date":"2022-01-19","close":3866.0933},{"date":"2022-01-20","close":4055.5632},{"date":"2022-01-21","close":3996.9177},{"date":"2022-01-24","close":3757.8245},{"date":"2022-01-25","close":3608.9551},{"date":"2022-01-26","close":3608.9551},{"date":"2022-01-27","close":3487.1528},{"date":"2022-01-28","close":3699.179},{"date":"2022-02-03","close":3866.0933},{"date":"2022-02-04","close":3875.1155},{"date":"2022-02-07","close":3857.0708},{"date":"2022-02-08","close":3857.0708},{"date":"2022-02-09","close":3857.0708},{"date":"2022-02-10","close":3920.2275},{"date":"2022-02-11","close":3834.5149},{"date":"2022-02-14","close":3699.179},{"date":"2022-02-15","close":3617.9775},{"date":"2022-02-16","close":3816.47},{"date":"2022-02-17","close":3807.4478},{"date":"2022-02-18","close":3839.0259},{"date":"2022-02-21","close":3839.0259},{"date":"2022-02-22","close":3758.0},{"date":"2022-02-23","close":3839.0259},{"date":"2022-02-24","close":3627.0},{"date":"2022-02-25","close":3753.3132},{"date":"2022-02-28","close":3753.3132},{"date":"2022-03-02","close":3884.1379},{"date":"2022-03-03","close":3902.1826},{"date":"2022-03-04","close":3902.1826},{"date":"2022-03-07","close":3735.2686},{"date":"2022-03-08","close":3699.179},{"date":"2022-03-10","close":3699.179},{"date":"2022-03-11","close":3699.179},{"date":"2022-03-14","close":3789.4028},{"date":"2022-03-15","close":3789.4028},{"date":"2022-03-16","close":3789.4028},{"date":"2022-03-17","close":3789.4028},{"date":"2022-03-18","close":3924.7388},{"date":"2022-03-21","close":3924.7388},{"date":"2022-03-22","close":3866.0933},{"date":"2022-03-23","close":3870.6042},{"date":"2022-03-24","close":3920.2275},{"date":"2022-03-25","close":3920.2275},{"date":"2022-03-28","close":3861.582},{"date":"2022-03-29","close":3933.761},{"date":"2022-03-30","close":3983.3843},{"date":"2022-03-31","close":3942.7834},{"date":"2022-04-01","close":3897.6716},{"date":"2022-04-04","close":3969.8506},{"date":"2022-04-05","close":3992.4065},{"date":"2022-04-06","close":3933.761},{"date":"2022-04-07","close":3825.4924},{"date":"2022-04-08","close":3793.9141},{"date":"2022-04-11","close":3708.2014},{"date":"2022-04-12","close":3627.0},{"date":"2022-04-13","close":3685.6455},{"date":"2022-04-14","close":3712.7126},{"date":"2022-04-15","close":3649.5559},{"date":"2022-04-18","close":3636.0222},{"date":"2022-04-19","close":3649.5559},{"date":"2022-04-20","close":3663.0894},{"date":"2022-04-21","close":3667.6006},{"date":"2022-04-22","close":3627.0},{"date":"2022-04-25","close":3559.332},{"date":"2022-04-26","close":3572.8655},{"date":"2022-04-27","close":3527.7537},{"date":"2022-04-28","close":3500.6865},{"date":"2022-04-29","close":3581.8879},{"date":"2022-05-02","close":3563.8433},{"date":"2022-05-03","close":3563.8433},{"date":"2022-05-04","close":3527.7537},{"date":"2022-05-06","close":3496.1753},{"date":"2022-05-09","close":3415.0},{"date":"2022-05-10","close":3347.3059},{"date":"2022-05-11","close":3356.3281},{"date":"2022-05-12","close":3225.5037},{"date":"2022-05-13","close":3252.5708},{"date":"2022-05-16","close":3446.552},{"date":"2022-05-17","close":3473.6194},{"date":"2022-05-18","close":3442.041},{"date":"2022-05-19","close":3410.4626},{"date":"2022-05-20","close":3451.0632},{"date":"2022-05-23","close":3469.1082},{"date":"2022-05-24","close":3478.1304},{"date":"2022-05-25","close":3505.1978},{"date":"2022-05-26","close":3487.1528},{"date":"2022-05-27","close":3496.1753},{"date":"2022-05-30","close":3500.6865},{"date":"2022-05-31","close":3559.332},{"date":"2022-06-02","close":3559.332},{"date":"2022-06-03","close":3577.3767},{"date":"2022-06-07","close":3527.7537},{"date":"2022-06-08","close":3518.7312},{"date":"2022-06-09","close":3473.6194},{"date":"2022-06-10","close":3428.5073},{"date":"2022-06-13","close":3279.6379},{"date":"2022-06-14","close":3509.7087},{"date":"2022-06-15","close":3257.082},{"date":"2022-06-16","close":3284.1492},{"date":"2022-06-17","close":3193.9253},{"date":"2022-06-20","close":2981.8992},{"date":"2022-06-21","close":3031.5222},{"date":"2022-06-22","close":2914.2312},{"date":"2022-06-23","close":2751.8284},{"date":"2022-06-24","close":2864.6082},{"date":"2022-06-27","close":2995.4326},{"date":"2022-06-28","close":2999.9438},{"date":"2022-06-29","close":2981.8992},{"date":"2022-06-30","close":2887.1641},{"date":"2022-07-01","close":2814.9849},{"date":"2022-07-04","close":2805.9626},{"date":"2022-07-05","close":2882.6528},{"date":"2022-07-06","close":2918.7424},{"date":"2022-07-07","close":2950.3208},{"date":"2022-07-08","close":3004.4551},{"date":"2022-07-11","close":3085.6565},{"date":"2022-07-12","close":3094.679},{"date":"2022-07-13","close":3076.6343},{"date":"2022-07-14","close":3058.5894},{"date":"2022-07-15","close":3076.6343},{"date":"2022-07-18","close":3121.7461},{"date":"2022-07-19","close":3198.4365},{"date":"2022-07-20","close":3248.0596},{"date":"2022-07-21","close":3189.4141},{"date":"2022-07-22","close":3144.3022},{"date":"2022-07-25","close":3148.8132},{"date":"2022-07-26","close":3121.7461},{"date":"2022-07-27","close":3121.7461},{"date":"2022-07-28","close":3112.7239},{"date":"2022-07-29","close":3121.7461},{"date":"2022-08-01","close":3148.8132},{"date":"2022-08-02","close":3103.7014},{"date":"2022-08-03","close":3117.2349},{"date":"2022-08-04","close":3139.791},{"date":"2022-08-05","close":3645.0447},{"date":"2022-08-08","close":3645.0447},{"date":"2022-08-09","close":3577.3767},{"date":"2022-08-10","close":3473.6194},{"date":"2022-08-11","close":3500.6865},{"date":"2022-08-12","close":3527.7537},{"date":"2022-08-16","close":3496.1753},{"date":"2022-08-17","close":3405.9514},{"date":"2022-08-18","close":3451.0632},{"date":"2022-08-19","close":3383.3955},{"date":"2022-08-22","close":3284.1492},{"date":"2022-08-23","close":3220.9924},{"date":"2022-08-24","close":3243.5483},{"date":"2022-08-25","close":3266.1042},{"date":"2022-08-26","close":3257.082},{"date":"2022-08-29","close":3288.6604},{"date":"2022-08-30","close":3275.1267},{"date":"2022-08-31","close":3288.6604},{"date":"2022-09-01","close":3207.4587},{"date":"2022-09-02","close":3171.3694},{"date":"2022-09-05","close":3108.2126},{"date":"2022-09-06","close":3103.7014},{"date":"2022-09-07","close":2932.2761},{"date":"2022-09-08","close":2855.5857},{"date":"2022-09-13","close":2963.8545},{"date":"2022-09-14","close":2932.2761},{"date":"2022-09-15","close":2905.2087},{"date":"2022-09-16","close":2878.1416},{"date":"2022-09-19","close":2855.5857},{"date":"2022-09-20","close":2842.0522},{"date":"2022-09-21","close":2896.1865},{"date":"2022-09-22","close":2846.5632},{"date":"2022-09-23","close":2756.3394},{"date":"2022-09-26","close":2607.47},{"date":"2022-09-27","close":2526.2686},{"date":"2022-09-28","close":2481.1567},{"date":"2022-09-29","close":2616.4924},{"date":"2022-09-30","close":2580.4028},{"date":"2022-10-04","close":2648.0708},{"date":"2022-10-05","close":2571.3806},{"date":"2022-10-06","close":2679.6492},{"date":"2022-10-07","close":2643.5596},{"date":"2022-10-11","close":2503.7126},{"date":"2022-10-12","close":2472.1343},{"date":"2022-10-13","close":2332.2874},{"date":"2022-10-14","close":2440.5559},{"date":"2022-10-17","close":2463.1118},{"date":"2022-10-18","close":2526.2686},{"date":"2022-10-19","close":2503.7126},{"date":"2022-10-20","close":2463.1118},{"date":"2022-10-21","close":2440.5559},{"date":"2022-10-24","close":2467.623},{"date":"2022-10-25","close":2490.179},{"date":"2022-10-26","close":2427.0222},{"date":"2022-10-27","close":2467.623},{"date":"2022-10-28","close":2440.5559},{"date":"2022-10-31","close":2454.0894},{"date":"2022-11-01","close":2494.6902},{"date":"2022-11-02","close":2580.4028},{"date":"2022-11-03","close":2521.7573},{"date":"2022-11-04","close":2476.6455},{"date":"2022-11-07","close":2512.7351},{"date":"2022-11-08","close":2575.8916},{"date":"2022-11-09","close":2575.8916},{"date":"2022-11-10","close":2571.3806},{"date":"2022-11-11","close":2616.4924},{"date":"2022-11-14","close":2688.6716},{"date":"2022-11-15","close":2760.8506},{"date":"2022-11-16","close":2697.6938},{"date":"2022-11-17","close":2666.1155},{"date":"2022-11-18","close":2661.6045},{"date":"2022-11-21","close":2575.8916},{"date":"2022-11-22","close":2503.7126},{"date":"2022-11-23","close":2521.7573},{"date":"2022-11-24","close":2562.3582},{"date":"2022-11-25","close":2539.8022},{"date":"2022-11-28","close":2467.623},{"date":"2022-11-29","close":2499.2014},{"date":"2022-11-30","close":2553.3357},{"date":"2022-12-01","close":2575.8916},{"date":"2022-12-02","close":2607.47},{"date":"2022-12-05","close":2607.47},{"date":"2022-12-06","close":2580.4028},{"date":"2022-12-07","close":2535.291},{"date":"2022-12-08","close":2499.2014},{"date":"2022-12-09","close":2571.3806},{"date":"2022-12-12","close":2611.9812},{"date":"2022-12-13","close":2742.8059},{"date":"2022-12-14","close":2738.2947},{"date":"2022-12-15","close":2742.8059},{"date":"2022-12-16","close":2706.7163},{"date":"2022-12-19","close":2702.2051},{"date":"2022-12-20","close":2607.47},{"date":"2022-12-21","close":2648.0708},{"date":"2022-12-22","close":2657.0933},{"date":"2022-12-23","close":2503.7126},{"date":"2022-12-26","close":2467.623},{"date":"2022-12-27","close":2463.1118},{"date":"2022-12-28","close":2458.6006},{"date":"2022-12-29","close":2422.5112},{"date":"2023-01-02","close":2395.4438},{"date":"2023-01-03","close":2372.8879},{"date":"2023-01-04","close":2381.9104},{"date":"2023-01-05","close":2422.5112},{"date":"2023-01-06","close":2431.5334},{"date":"2023-01-09","close":2463.1118},{"date":"2023-01-10","close":2445.0671},{"date":"2023-01-11","close":2472.1343},{"date":"2023-01-12","close":2481.1567},{"date":"2023-01-13","close":2472.1343},{"date":"2023-01-16","close":2490.179},{"date":"2023-01-17","close":2467.623},{"date":"2023-01-18","close":2445.0671},{"date":"2023-01-19","close":2445.0671},{"date":"2023-01-20","close":2449.5784},{"date":"2023-01-25","close":2476.6455},{"date":"2023-01-26","close":2521.7573},{"date":"2023-01-27","close":2517.2461},{"date":"2023-01-30","close":2517.2461},{"date":"2023-01-31","close":2517.2461},{"date":"2023-02-01","close":2553.3357},{"date":"2023-02-02","close":2593.9365},{"date":"2023-02-03","close":2607.47},{"date":"2023-02-06","close":2607.47},{"date":"2023-02-07","close":2589.4253},{"date":"2023-02-08","close":2616.4924},{"date":"2023-02-09","close":2616.4924},{"date":"2023-02-10","close":2580.4028},{"date":"2023-02-13","close":2544.3132},{"date":"2023-02-14","close":2539.8022},{"date":"2023-02-15","close":2467.623},{"date":"2023-02-16","close":2476.6455},{"date":"2023-02-17","close":2485.6677},{"date":"2023-02-20","close":2526.2686},{"date":"2023-02-21","close":2503.7126},{"date":"2023-02-22","close":2445.0671},{"date":"2023-02-23","close":2458.6006},{"date":"2023-02-24","close":2445.0671},{"date":"2023-02-27","close":2422.5112},{"date":"2023-02-28","close":2436.0447},{"date":"2023-03-02","close":2418.0},{"date":"2023-03-03","close":2427.0222},{"date":"2023-03-06","close":2418.0},{"date":"2023-03-07","close":2476.6455},{"date":"2023-03-08","close":2413.4888},{"date":"2023-03-09","close":2404.4663},{"date":"2023-03-10","close":2350.332},{"date":"2023-03-13","close":2341.3096},{"date":"2023-03-14","close":2233.041},{"date":"2023-03-15","close":2237.5522},{"date":"2023-03-16","close":2530.7798},{"date":"2023-03-17","close":2413.4888},{"date":"2023-03-20","close":2381.9104},{"date":"2023-03-21","close":2359.3545},{"date":"2023-03-22","close":2305.22},{"date":"2023-03-23","close":2296.1978},{"date":"2023-03-24","close":2318.7537},{"date":"2023-03-27","close":2314.2424},{"date":"2023-03-28","close":2327.7761},{"date":"2023-03-29","close":2305.22},{"date":"2023-03-30","close":2323.2649},{"date":"2023-03-31","close":2336.7983},{"date":"2023-04-03","close":2345.8208},{"date":"2023-04-04","close":2418.0},{"date":"2023-04-05","close":2575.8916},{"date":"2023-04-06","close":2575.8916},{"date":"2023-04-07","close":2575.8916},{"date":"2023-04-10","close":2503.7126},{"date":"2023-04-11","close":2526.2686},{"date":"2023-04-12","close":2580.4028},{"date":"2023-04-13","close":2643.5596},{"date":"2023-04-14","close":2652.582},{"date":"2023-04-17","close":2625.5149},{"date":"2023-04-18","close":2652.582},{"date":"2023-04-19","close":2607.47},{"date":"2023-04-20","close":2814.9849},{"date":"2023-04-21","close":2711.2275},{"date":"2023-04-24","close":2593.9365},{"date":"2023-04-25","close":2575.8916},{"date":"2023-04-26","close":2589.4253},{"date":"2023-04-27","close":2598.4478},{"date":"2023-04-28","close":2512.7351},{"date":"2023-05-02","close":2571.3806},{"date":"2023-05-03","close":2548.8245},{"date":"2023-05-04","close":2621.0037},{"date":"2023-05-08","close":2593.9365},{"date":"2023-05-09","close":2548.8245},{"date":"2023-05-10","close":2517.2461},{"date":"2023-05-11","close":2521.7573},{"date":"2023-05-12","close":2490.179},{"date":"2023-05-15","close":2458.6006},{"date":"2023-05-16","close":2449.5784},{"date":"2023-05-17","close":2485.6677},{"date":"2023-05-18","close":2494.6902},{"date":"2023-05-19","close":2508.2239},{"date":"2023-05-22","close":2553.3357},{"date":"2023-05-23","close":2580.4028},{"date":"2023-05-24","close":2557.8469},{"date":"2023-05-25","close":2553.3357},{"date":"2023-05-26","close":3315.7275},{"date":"2023-05-30","close":3275.1267},{"date":"2023-05-31","close":3157.8357},{"date":"2023-06-01","close":3049.5671},{"date":"2023-06-02","close":3049.5671},{"date":"2023-06-05","close":3013.4775},{"date":"2023-06-07","close":2963.8545},{"date":"2023-06-08","close":2887.1641},{"date":"2023-06-09","close":2923.2537},{"date":"2023-06-12","close":2882.6528},{"date":"2023-06-13","close":2878.1416},{"date":"2023-06-14","close":2814.9849},{"date":"2023-06-15","close":2751.8284},{"date":"2023-06-16","close":2923.2537},{"date":"2023-06-19","close":3054.0784},{"date":"2023-06-20","close":2945.8096},{"date":"2023-06-21","close":2810.4739},{"date":"2023-06-22","close":2774.3843},{"date":"2023-06-23","close":2914.2312},{"date":"2023-06-26","close":2927.7649},{"date":"2023-06-27","close":2855.5857},{"date":"2023-06-28","close":2851.0745},{"date":"2023-06-29","close":2801.4514},{"date":"2023-06-30","close":2810.4739},{"date":"2023-07-03","close":2833.0298},{"date":"2023-07-04","close":2783.4067},{"date":"2023-07-05","close":2787.9177},{"date":"2023-07-06","close":2702.2051},{"date":"2023-07-07","close":2634.5371},{"date":"2023-07-10","close":2643.5596},{"date":"2023-07-11","close":2693.1829},{"date":"2023-07-12","close":2720.25},{"date":"2023-07-13","close":2724.761},{"date":"2023-07-14","close":2706.7163},{"date":"2023-07-17","close":2679.6492},{"date":"2023-07-18","close":2787.9177},{"date":"2023-07-19","close":2873.6306},{"date":"2023-07-20","close":2914.2312},{"date":"2023-07-21","close":2887.1641},{"date":"2023-07-24","close":2756.3394},{"date":"2023-07-25","close":2616.4924},{"date":"2023-07-26","close":2481.1567},{"date":"2023-07-27","close":2580.4028},{"date":"2023-07-28","close":2611.9812},{"date":"2023-07-31","close":2639.0483},{"date":"2023-08-01","close":2666.1155},{"date":"2023-08-02","close":2598.4478},{"date":"2023-08-03","close":2684.1604},{"date":"2023-08-04","close":2652.582},{"date":"2023-08-07","close":2661.6045},{"date":"2023-08-08","close":2562.3582},{"date":"2023-08-09","close":2697.6938},{"date":"2023-08-10","close":2729.2722},{"date":"2023-08-11","close":2720.25},{"date":"2023-08-14","close":2693.1829},{"date":"2023-08-16","close":2621.0037},{"date":"2023-08-17","close":2598.4478},{"date":"2023-08-18","close":2553.3357},{"date":"2023-08-21","close":2548.8245},{"date":"2023-08-22","close":2526.2686},{"date":"2023-08-23","close":2494.6902},{"date":"2023-08-24","close":2544.3132},{"date":"2023-08-25","close":2544.3132},{"date":"2023-08-28","close":2535.291},{"date":"2023-08-29","close":2598.4478},{"date":"2023-08-30","close":2611.9812},{"date":"2023-08-31","close":2598.4478},{"date":"2023-09-01","close":2593.9365},{"date":"2023-09-04","close":2625.5149},{"date":"2023-09-05","close":2598.4478},{"date":"2023-09-06","close":2648.0708},{"date":"2023-09-07","close":2621.0037},{"date":"2023-09-08","close":2661.6045},{"date":"2023-09-11","close":2688.6716},{"date":"2023-09-12","close":2648.0708},{"date":"2023-09-13","close":2598.4478},{"date":"2023-09-14","close":2562.3582},{"date":"2023-09-15","close":2503.7126},{"date":"2023-09-18","close":2512.7351},{"date":"2023-09-19","close":2490.179},{"date":"2023-09-20","close":2458.6006},{"date":"2023-09-21","close":2422.5112},{"date":"2023-09-22","close":2413.4888},{"date":"2023-09-25","close":2390.9329},{"date":"2023-09-26","close":2390.9329},{"date":"2023-09-27","close":2413.4888},{"date":"2023-10-04","close":2336.7983},{"date":"2023-10-05","close":2323.2649},{"date":"2023-10-06","close":2350.332},{"date":"2023-10-10","close":2323.2649},{"date":"2023-10-11","close":2341.3096},{"date":"2023-10-12","close":2381.9104},{"date":"2023-10-13","close":2336.7983},{"date":"2023-10-16","close":2269.1306},{"date":"2023-10-17","close":2282.6641},{"date":"2023-10-18","close":2264.6194},{"date":"2023-10-19","close":2214.9961},{"date":"2023-10-20","close":2165.373},{"date":"2023-10-23","close":2201.4626},{"date":"2023-10-24","close":2269.1306},{"date":"2023-10-25","close":2287.1753},{"date":"2023-10-26","close":2255.5969},{"date":"2023-10-27","close":2287.1753},{"date":"2023-10-30","close":2395.4438},{"date":"2023-10-31","close":2314.2424},{"date":"2023-11-01","close":2481.1567},{"date":"2023-11-02","close":2481.1567},{"date":"2023-11-03","close":2418.0},{"date":"2023-11-06","close":2413.4888},{"date":"2023-11-07","close":2341.3096},{"date":"2023-11-08","close":2390.9329},{"date":"2023-11-09","close":2332.2874},{"date":"2023-11-10","close":2318.7537},{"date":"2023-11-13","close":2278.1528},{"date":"2023-11-14","close":2282.6641},{"date":"2023-11-15","close":2323.2649},{"date":"2023-11-16","close":2363.8655},{"date":"2023-11-17","close":2309.7312},{"date":"2023-11-20","close":2147.3284},{"date":"2023-11-21","close":2174.3955},{"date":"2023-11-22","close":2138.3059},{"date":"2023-11-23","close":2151.8396},{"date":"2023-11-24","close":2129.2834},{"date":"2023-11-27","close":2093.1938},{"date":"2023-11-28","close":2120.2612},{"date":"2023-11-29","close":2088.6829},{"date":"2023-11-30","close":2093.1938},{"date":"2023-12-01","close":2088.6829},{"date":"2023-12-04","close":2075.1492},{"date":"2023-12-05","close":2097.7051},{"date":"2023-12-06","close":2102.2163},{"date":"2023-12-07","close":2133.7947},{"date":"2023-12-08","close":2120.2612},{"date":"2023-12-11","close":2115.75},{"date":"2023-12-12","close":2084.1716},{"date":"2023-12-13","close":2034.5485},{"date":"2023-12-14","close":2043.5708},{"date":"2023-12-15","close":2039.0597},{"date":"2023-12-18","close":2025.526},{"date":"2023-12-19","close":1993.9478},{"date":"2023-12-20","close":2002.9701},{"date":"2023-12-21","close":1966.8805},{"date":"2023-12-22","close":1921.7686},{"date":"2023-12-26","close":1890.1902},{"date":"2023-12-27","close":1903.7239},{"date":"2023-12-28","close":1962.3694},{"date":"2024-01-02","close":2043.5708},{"date":"2024-01-03","close":2057.1045},{"date":"2024-01-04","close":2070.0},{"date":"2024-01-05","close":2200.0},{"date":"2024-01-08","close":2395.0},{"date":"2024-01-09","close":2450.0},{"date":"2024-01-10","close":2485.0},{"date":"2024-01-11","close":2480.0},{"date":"2024-01-12","close":2380.0},{"date":"2024-01-15","close":2365.0},{"date":"2024-01-16","close":2320.0},{"date":"2024-01-17","close":2210.0},{"date":"2024-01-18","close":2220.0},{"date":"2024-01-19","close":2230.0},{"date":"2024-01-22","close":2185.0},{"date":"2024-01-23","close":2125.0},{"date":"2024-01-24","close":2035.0},{"date":"2024-01-25","close":2020.0},{"date":"2024-01-26","close":2050.0},{"date":"2024-01-29","close":2085.0},{"date":"2024-01-30","close":2050.0},{"date":"2024-01-31","close":2010.0},{"date":"2024-02-01","close":2085.0},{"date":"2024-02-02","close":2095.0},{"date":"2024-02-05","close":2110.0},{"date":"2024-02-06","close":2060.0},{"date":"2024-02-07","close":2030.0},{"date":"2024-02-08","close":2010.0},{"date":"2024-02-13","close":2020.0},{"date":"2024-02-14","close":2030.0},{"date":"2024-02-15","close":2045.0},{"date":"2024-02-16","close":2080.0},{"date":"2024-02-19","close":2095.0},{"date":"2024-02-20","close":2130.0},{"date":"2024-02-21","close":2100.0},{"date":"2024-02-22","close":2105.0},{"date":"2024-02-23","close":2200.0},{"date":"2024-02-26","close":2235.0},{"date":"2024-02-27","close":2185.0},{"date":"2024-02-28","close":2190.0},{"date":"2024-02-29","close":2120.0},{"date":"2024-03-04","close":1815.0},{"date":"2024-03-05","close":1782.0},{"date":"2024-03-06","close":1745.0},{"date":"2024-03-07","close":1824.0},{"date":"2024-03-08","close":1808.0},{"date":"2024-03-11","close":1825.0},{"date":"2024-03-12","close":1817.0},{"date":"2024-03-13","close":1811.0},{"date":"2024-03-14","close":1807.0},{"date":"2024-03-15","close":1805.0},{"date":"2024-03-18","close":1805.0},{"date":"2024-03-19","close":1777.0},{"date":"2024-03-20","close":1840.0},{"date":"2024-03-21","close":1826.0},{"date":"2024-03-22","close":1872.0},{"date":"2024-03-25","close":1905.0},{"date":"2024-03-26","close":1882.0},{"date":"2024-03-27","close":1845.0},{"date":"2024-03-28","close":1816.0},{"date":"2024-03-29","close":1808.0},{"date":"2024-04-01","close":1825.0},{"date":"2024-04-02","close":1795.0},{"date":"2024-04-03","close":1784.0},{"date":"2024-04-04","close":1786.0},{"date":"2024-04-05","close":1761.0},{"date":"2024-04-08","close":1723.0},{"date":"2024-05-02","close":1715.0},{"date":"2024-05-03","close":1711.0},{"date":"2024-05-07","close":1695.0},{"date":"2024-05-08","close":1702.0},{"date":"2024-05-09","close":1703.0},{"date":"2024-05-10","close":1700.0},{"date":"2024-05-13","close":1696.0},{"date":"2024-05-14","close":1700.0},{"date":"2024-05-16","close":1691.0},{"date":"2024-05-17","close":1693.0},{"date":"2024-05-20","close":1681.0},{"date":"2024-05-21","close":1663.0},{"date":"2024-05-22","close":1646.0},{"date":"2024-05-23","close":1646.0},{"date":"2024-05-24","close":1645.0},{"date":"2024-05-27","close":1636.0},{"date":"2024-05-28","close":1643.0},{"date":"2024-05-29","close":1624.0},{"date":"2024-05-30","close":1628.0},{"date":"2024-05-31","close":1625.0},{"date":"2024-06-03","close":1633.0},{"date":"2024-06-04","close":1637.0},{"date":"2024-06-05","close":1641.0},{"date":"2024-06-07","close":1630.0},{"date":"2024-06-10","close":1607.0},{"date":"2024-06-11","close":1608.0},{"date":"2024-06-12","close":1604.0},{"date":"2024-06-13","close":1607.0},{"date":"2024-06-14","close":1595.0},{"date":"2024-06-17","close":1585.0},{"date":"2024-06-18","close":1530.0},{"date":"2024-06-19","close":1515.0},{"date":"2024-06-20","close":1515.0},{"date":"2024-06-21","close":1555.0},{"date":"2024-06-24","close":1533.0},{"date":"2024-06-25","close":1572.0},{"date":"2024-06-26","close":1559.0},{"date":"2024-06-27","close":1532.0},{"date":"2024-06-28","close":1528.0},{"date":"2024-07-01","close":1550.0},{"date":"2024-07-02","close":1535.0},{"date":"2024-07-03","close":1517.0},{"date":"2024-07-04","close":1505.0},{"date":"2024-07-05","close":1524.0},{"date":"2024-07-08","close":1555.0},{"date":"2024-07-09","close":1582.0},{"date":"2024-07-10","close":1585.0},{"date":"2024-07-11","close":1580.0},{"date":"2024-07-12","close":1616.0},{"date":"2024-07-15","close":1612.0},{"date":"2024-07-16","close":1599.0},{"date":"2024-07-17","close":1620.0},{"date":"2024-07-18","close":1598.0},{"date":"2024-07-19","close":1605.0},{"date":"2024-07-22","close":1570.0},{"date":"2024-07-23","close":1571.0},{"date":"2024-07-24","close":1660.0},{"date":"2024-07-25","close":1630.0},{"date":"2024-07-26","close":1650.0},{"date":"2024-07-29","close":1652.0},{"date":"2024-07-30","close":1631.0},{"date":"2024-07-31","close":1633.0},{"date":"2024-08-01","close":1699.0},{"date":"2024-08-02","close":1667.0},{"date":"2024-08-05","close":1550.0},{"date":"2024-08-06","close":1586.0},{"date":"2024-08-07","close":1682.0},{"date":"2024-08-08","close":1744.0},{"date":"2024-08-09","close":1733.0},{"date":"2024-08-12","close":1756.0},{"date":"2024-08-13","close":1680.0},{"date":"2024-08-14","close":1699.0},{"date":"2024-08-16","close":1702.0},{"date":"2024-08-19","close":1755.0},{"date":"2024-08-20","close":1721.0},{"date":"2024-08-21","close":1684.0},{"date":"2024-08-22","close":1643.0},{"date":"2024-08-23","close":1618.0},{"date":"2024-08-26","close":1623.0},{"date":"2024-08-27","close":1605.0},{"date":"2024-08-28","close":1606.0},{"date":"2024-08-29","close":1566.0},{"date":"2024-08-30","close":1628.0},{"date":"2024-09-02","close":1608.0},{"date":"2024-09-03","close":1594.0},{"date":"2024-09-04","close":1545.0},{"date":"2024-09-05","close":1530.0},{"date":"2024-09-06","close":1503.0},{"date":"2024-09-09","close":1514.0},{"date":"2024-09-10","close":1524.0},{"date":"2024-09-11","close":1503.0},{"date":"2024-09-12","close":1523.0},{"date":"2024-09-13","close":1518.0},{"date":"2024-09-19","close":1660.0},{"date":"2024-09-20","close":1666.0},{"date":"2024-09-23","close":1670.0},{"date":"2024-09-24","close":1727.0},{"date":"2024-09-25","close":1998.0},{"date":"2024-09-26","close":2005.0},{"date":"2024-09-27","close":1981.0},{"date":"2024-09-30","close":1824.0},{"date":"2024-10-02","close":1825.0},{"date":"2024-10-04","close":1827.0},{"date":"2024-10-07","close":1780.0},{"date":"2024-10-08","close":1765.0},{"date":"2024-10-10","close":1765.0},{"date":"2024-10-11","close":1806.0},{"date":"2024-10-14","close":1806.0},{"date":"2024-10-15","close":1840.0},{"date":"2024-10-16","close":1925.0},{"date":"2024-10-17","close":1900.0},{"date":"2024-10-18","close":1891.0},{"date":"2024-10-21","close":1808.0},{"date":"2024-10-22","close":1761.0},{"date":"2024-10-23","close":1726.0},{"date":"2024-10-24","close":1700.0},{"date":"2024-10-25","close":1530.0},{"date":"2024-10-28","close":1565.0},{"date":"2024-10-29","close":1577.0},{"date":"2024-10-30","close":1580.0},{"date":"2024-10-31","close":1567.0},{"date":"2024-11-01","close":1567.0},{"date":"2024-11-04","close":1583.0},{"date":"2024-11-05","close":1588.0},{"date":"2024-11-06","close":1571.0},{"date":"2024-11-07","close":1574.0},{"date":"2024-11-08","close":1572.0},{"date":"2024-11-11","close":1529.0},{"date":"2024-11-12","close":1516.0},{"date":"2024-11-13","close":1481.0},{"date":"2024-11-14","close":1500.0},{"date":"2024-11-15","close":1489.0},{"date":"2024-11-18","close":1514.0},{"date":"2024-11-19","close":1516.0},{"date":"2024-11-20","close":1533.0},{"date":"2024-11-21","close":1518.0},{"date":"2024-11-22","close":1499.0},{"date":"2024-11-25","close":1516.0},{"date":"2024-11-26","close":1529.0},{"date":"2024-11-27","close":1519.0},{"date":"2024-11-28","close":1581.0},{"date":"2024-11-29","close":1563.0},{"date":"2024-12-02","close":1540.0},{"date":"2024-12-03","close":1532.0},{"date":"2024-12-04","close":1500.0},{"date":"2024-12-05","close":1483.0},{"date":"2024-12-06","close":1471.0},{"date":"2024-12-09","close":1407.0},{"date":"2024-12-10","close":1449.0},{"date":"2024-12-11","close":1503.0},{"date":"2024-12-12","close":1575.0},{"date":"2024-12-13","close":1589.0},{"date":"2024-12-16","close":1613.0},{"date":"2024-12-17","close":1603.0},{"date":"2024-12-18","close":1599.0},{"date":"2024-12-19","close":1593.0},{"date":"2024-12-20","close":1540.0},{"date":"2024-12-23","close":1548.0},{"date":"2024-12-24","close":1544.0},{"date":"2024-12-26","close":1511.0},{"date":"2024-12-27","close":1498.0},{"date":"2024-12-30","close":1538.0},{"date":"2025-01-02","close":1558.0},{"date":"2025-01-03","close":1564.0},{"date":"2025-01-06","close":1584.0},{"date":"2025-01-07","close":1581.0},{"date":"2025-01-08","close":1599.0},{"date":"2025-01-09","close":1582.0},{"date":"2025-01-10","close":1573.0},{"date":"2025-01-13","close":1551.0},{"date":"2025-01-14","close":1520.0},{"date":"2025-01-15","close":1518.0},{"date":"2025-01-16","close":1516.0},{"date":"2025-01-17","close":1509.0},{"date":"2025-01-20","close":1504.0},{"date":"2025-01-21","close":1506.0},{"date":"2025-01-22","close":1487.0},{"date":"2025-01-23","close":1465.0},{"date":"2025-01-24","close":1468.0},{"date":"2025-01-31","close":1455.0},{"date":"2025-02-03","close":1418.0},{"date":"2025-02-04","close":1428.0},{"date":"2025-02-05","close":1470.0},{"date":"2025-02-06","close":1508.0},{"date":"2025-02-07","close":1486.0},{"date":"2025-02-10","close":1479.0},{"date":"2025-02-11","close":1495.0},{"date":"2025-02-12","close":1472.0},{"date":"2025-02-13","close":1490.0},{"date":"2025-02-14","close":1483.0},{"date":"2025-02-17","close":1558.0},{"date":"2025-02-18","close":1569.0},{"date":"2025-02-19","close":1598.0},{"date":"2025-02-20","close":1598.0},{"date":"2025-02-21","close":1601.0},{"date":"2025-02-24","close":1660.0},{"date":"2025-02-25","close":1645.0},{"date":"2025-02-26","close":1637.0},{"date":"2025-02-27","close":1611.0},{"date":"2025-02-28","close":1589.0},{"date":"2025-03-04","close":1563.0},{"date":"2025-03-05","close":1575.0},{"date":"2025-03-06","close":1558.0},{"date":"2025-03-07","close":1641.0},{"date":"2025-03-10","close":1577.0},{"date":"2025-03-11","close":1602.0},{"date":"2025-03-12","close":1573.0},{"date":"2025-03-13","close":1594.0},{"date":"2025-03-14","close":1577.0},{"date":"2025-03-17","close":1583.0},{"date":"2025-03-18","close":1582.0},{"date":"2025-03-19","close":1568.0},{"date":"2025-03-20","close":1566.0},{"date":"2025-03-21","close":1575.0},{"date":"2025-03-24","close":1623.0},{"date":"2025-03-25","close":1600.0},{"date":"2025-03-26","close":1552.0},{"date":"2025-03-27","close":1526.0},{"date":"2025-03-28","close":1505.0},{"date":"2025-03-31","close":1468.0},{"date":"2025-04-01","close":1490.0},{"date":"2025-04-02","close":1463.0},{"date":"2025-04-03","close":1485.0},{"date":"2025-04-04","close":1467.0},{"date":"2025-04-07","close":1415.0},{"date":"2025-04-08","close":1415.0},{"date":"2025-04-09","close":1400.0},{"date":"2025-04-10","close":1451.0},{"date":"2025-04-11","close":1439.0},{"date":"2025-04-14","close":1489.0},{"date":"2025-04-15","close":1504.0},{"date":"2025-04-16","close":1508.0},{"date":"2025-04-17","close":1500.0},{"date":"2025-04-18","close":1506.0},{"date":"2025-04-21","close":1532.0},{"date":"2025-04-22","close":1530.0},{"date":"2025-04-23","close":1530.0},{"date":"2025-04-24","close":1521.0},{"date":"2025-04-25","close":1529.0},{"date":"2025-04-28","close":1491.0},{"date":"2025-04-29","close":1499.0},{"date":"2025-04-30","close":1499.0},{"date":"2025-05-02","close":1502.0},{"date":"2025-05-07","close":1494.0},{"date":"2025-05-08","close":1502.0},{"date":"2025-05-09","close":1479.0},{"date":"2025-05-12","close":1484.0},{"date":"2025-05-13","close":1490.0},{"date":"2025-05-14","close":1495.0},{"date":"2025-05-15","close":1492.0},{"date":"2025-05-16","close":1459.0},{"date":"2025-05-19","close":1447.0},{"date":"2025-05-20","close":1451.0},{"date":"2025-05-21","close":1472.0},{"date":"2025-05-22","close":1509.0},{"date":"2025-05-23","close":1535.0},{"date":"2025-05-26","close":1547.0},{"date":"2025-05-27","close":1615.0},{"date":"2025-05-28","close":1614.0},{"date":"2025-05-29","close":1609.0},{"date":"2025-05-30","close":1617.0},{"date":"2025-06-02","close":1614.0},{"date":"2025-06-04","close":1629.0},{"date":"2025-06-05","close":1630.0},{"date":"2025-06-09","close":1650.0},{"date":"2025-06-10","close":1648.0},{"date":"2025-06-11","close":1795.0},{"date":"2025-06-12","close":1884.0},{"date":"2025-06-13","close":1899.0},{"date":"2025-06-16","close":1927.0},{"date":"2025-06-17","close":1900.0},{"date":"2025-06-18","close":1856.0},{"date":"2025-06-19","close":1822.0},{"date":"2025-06-20","close":1822.0},{"date":"2025-06-23","close":1755.0},{"date":"2025-06-24","close":1793.0},{"date":"2025-06-25","close":1783.0},{"date":"2025-06-26","close":1735.0},{"date":"2025-06-27","close":1717.0},{"date":"2025-06-30","close":1713.0},{"date":"2025-07-01","close":1704.0},{"date":"2025-07-02","close":1706.0},{"date":"2025-07-03","close":1716.0},{"date":"2025-07-04","close":1715.0},{"date":"2025-07-07","close":1699.0},{"date":"2025-07-08","close":1681.0},{"date":"2025-07-09","close":1699.0},{"date":"2025-07-10","close":1682.0},{"date":"2025-07-11","close":1680.0},{"date":"2025-07-14","close":1668.0},{"date":"2025-07-15","close":1666.0},{"date":"2025-07-16","close":1652.0},{"date":"2025-07-17","close":1696.0},{"date":"2025-07-18","close":1670.0},{"date":"2025-07-21","close":1680.0},{"date":"2025-07-22","close":1649.0},{"date":"2025-07-23","close":1647.0},{"date":"2025-07-24","close":1640.0},{"date":"2025-07-25","close":1620.0},{"date":"2025-07-28","close":1605.0},{"date":"2025-07-29","close":1584.0},{"date":"2025-07-30","close":1567.0},{"date":"2025-07-31","close":1569.0},{"date":"2025-08-01","close":1546.0},{"date":"2025-08-04","close":1560.0},{"date":"2025-08-05","close":1575.0},{"date":"2025-08-06","close":1570.0},{"date":"2025-08-07","close":1578.0},{"date":"2025-08-08","close":1610.0},{"date":"2025-08-11","close":1615.0},{"date":"2025-08-12","close":1618.0},{"date":"2025-08-13","close":1629.0},{"date":"2025-08-14","close":1635.0},{"date":"2025-08-18","close":1621.0},{"date":"2025-08-19","close":1600.0},{"date":"2025-08-20","close":1589.0},{"date":"2025-08-21","close":1585.0},{"date":"2025-08-22","close":1585.0},{"date":"2025-08-25","close":1585.0},{"date":"2025-08-26","close":1642.0},{"date":"2025-08-27","close":1625.0},{"date":"2025-08-28","close":1613.0},{"date":"2025-08-29","close":1562.0},{"date":"2025-09-01","close":1514.0},{"date":"2025-09-02","close":1557.0},{"date":"2025-09-03","close":1591.0},{"date":"2025-09-04","close":1610.0},{"date":"2025-09-05","close":1641.0},{"date":"2025-09-08","close":1680.0},{"date":"2025-09-09","close":1764.0},{"date":"2025-09-10","close":1764.0},{"date":"2025-09-11","close":1755.0},{"date":"2025-09-12","close":1723.0},{"date":"2025-09-15","close":1708.0},{"date":"2025-09-16","close":1720.0},{"date":"2025-09-17","close":1706.0},{"date":"2025-09-18","close":1686.0},{"date":"2025-09-19","close":1681.0},{"date":"2025-09-22","close":1682.0},{"date":"2025-09-23","close":1675.0},{"date":"2025-09-24","close":1643.0},{"date":"2025-09-25","close":1649.0},{"date":"2025-09-26","close":1616.0},{"date":"2025-09-29","close":1623.0},{"date":"2025-09-30","close":1615.0},{"date":"2025-10-01","close":1595.0},{"date":"2025-10-02","close":1600.0},{"date":"2025-10-10","close":1577.0},{"date":"2025-10-13","close":1574.0},{"date":"2025-10-14","close":1567.0},{"date":"2025-10-15","close":1586.0},{"date":"2025-10-16","close":1579.0},{"date":"2025-10-17","close":1546.0},{"date":"2025-10-20","close":1546.0},{"date":"2025-10-21","close":1537.0},{"date":"2025-10-22","close":1542.0},{"date":"2025-10-23","close":1531.0},{"date":"2025-10-24","close":1531.0},{"date":"2025-10-27","close":1523.0},{"date":"2025-10-28","close":1524.0},{"date":"2025-10-29","close":1493.0},{"date":"2025-10-30","close":1493.0},{"date":"2025-10-31","close":1533.0},{"date":"2025-11-03","close":1497.0},{"date":"2025-11-04","close":1523.0},{"date":"2025-11-05","close":1516.0},{"date":"2025-11-06","close":1501.0},{"date":"2025-11-07","close":1550.0},{"date":"2025-11-10","close":1467.0},{"date":"2025-11-11","close":1459.0},{"date":"2025-11-12","close":1471.0},{"date":"2025-11-13","close":1475.0},{"date":"2025-11-14","close":1453.0},{"date":"2025-11-17","close":1422.0},{"date":"2025-11-18","close":1396.0},{"date":"2025-11-19","close":1388.0},{"date":"2025-11-20","close":1417.0},{"date":"2025-11-21","close":1391.0},{"date":"2025-11-24","close":1375.0},{"date":"2025-11-25","close":1373.0},{"date":"2025-11-26","close":1392.0},{"date":"2025-11-27","close":1393.0},{"date":"2025-11-28","close":1372.0},{"date":"2025-12-01","close":1353.0},{"date":"2025-12-02","close":1354.0},{"date":"2025-12-03","close":1343.0},{"date":"2025-12-04","close":1344.0},{"date":"2025-12-05","close":1364.0},{"date":"2025-12-08","close":1773.0},{"date":"2025-12-09","close":1977.0},{"date":"2025-12-10","close":1755.0},{"date":"2025-12-11","close":1920.0},{"date":"2025-12-12","close":1852.0},{"date":"2025-12-15","close":1744.0},{"date":"2025-12-16","close":1710.0},{"date":"2025-12-17","close":1650.0},{"date":"2025-12-18","close":1623.0},{"date":"2025-12-19","close":1600.0},{"date":"2025-12-22","close":1591.0},{"date":"2025-12-23","close":1537.0},{"date":"2025-12-24","close":1527.0},{"date":"2025-12-26","close":1500.0},{"date":"2025-12-29","close":1525.0},{"date":"2025-12-30","close":1530.0},{"date":"2026-01-02","close":1550.0},{"date":"2026-01-05","close":1528.0},{"date":"2026-01-06","close":1487.0},{"date":"2026-01-07","close":1464.0},{"date":"2026-01-08","close":1443.0},{"date":"2026-01-09","close":1461.0},{"date":"2026-01-12","close":1441.0},{"date":"2026-01-13","close":1425.0},{"date":"2026-01-14","close":1413.0},{"date":"2026-01-15","close":1455.0},{"date":"2026-01-16","close":1539.0},{"date":"2026-01-19","close":1536.0},{"date":"2026-01-20","close":1601.0},{"date":"2026-01-21","close":1523.0},{"date":"2026-01-22","close":1522.0},{"date":"2026-01-23","close":1582.0},{"date":"2026-01-26","close":1641.0},{"date":"2026-01-27","close":1609.0},{"date":"2026-01-28","close":1676.0},{"date":"2026-01-29","close":1738.0},{"date":"2026-01-30","close":1811.0},{"date":"2026-02-02","close":1788.0},{"date":"2026-02-03","close":1929.0},{"date":"2026-02-04","close":2075.0},{"date":"2026-02-05","close":1955.0},{"date":"2026-02-06","close":2000.0},{"date":"2026-02-09","close":2145.0},{"date":"2026-02-10","close":2060.0},{"date":"2026-02-11","close":2045.0},{"date":"2026-02-12","close":2075.0},{"date":"2026-02-13","close":2125.0},{"date":"2026-02-19","close":2170.0},{"date":"2026-02-20","close":2180.0},{"date":"2026-02-23","close":2090.0},{"date":"2026-02-24","close":2015.0},{"date":"2026-02-25","close":1982.0},{"date":"2026-02-26","close":2050.0},{"date":"2026-02-27","close":1991.0},{"date":"2026-03-03","close":1846.0},{"date":"2026-03-04","close":1633.0},{"date":"2026-03-05","close":1803.0},{"date":"2026-03-06","close":1864.0},{"date":"2026-03-09","close":1760.0},{"date":"2026-03-10","close":1816.0},{"date":"2026-03-11","close":1800.0},{"date":"2026-03-12","close":1841.0},{"date":"2026-03-13","close":1877.0},{"date":"2026-03-16","close":1811.0},{"date":"2026-03-17","close":1838.0},{"date":"2026-03-18","close":1891.0},{"date":"2026-03-19","close":1839.0},{"date":"2026-03-20","close":1883.0},{"date":"2026-03-23","close":1788.0},{"date":"2026-03-24","close":1815.0},{"date":"2026-03-25","close":1915.0},{"date":"2026-03-26","close":1892.0},{"date":"2026-03-27","close":1892.0},{"date":"2026-03-30","close":1895.0},{"date":"2026-03-31","close":1767.0},{"date":"2026-04-01","close":1841.0},{"date":"2026-04-02","close":1780.0},{"date":"2026-04-03","close":1794.0},{"date":"2026-04-06","close":1818.0},{"date":"2026-04-07","close":1802.0},{"date":"2026-04-08","close":1930.0},{"date":"2026-04-09","close":1821.0},{"date":"2026-04-10","close":1807.0},{"date":"2026-04-13","close":1764.0},{"date":"2026-04-14","close":1790.0},{"date":"2026-04-15","close":1790.0},{"date":"2026-04-16","close":1801.0},{"date":"2026-04-17","close":1861.0},{"date":"2026-04-20","close":1900.0},{"date":"2026-04-21","close":1865.0},{"date":"2026-04-22","close":1816.0},{"date":"2026-04-23","close":2090.0},{"date":"2026-04-24","close":2175.0},{"date":"2026-04-27","close":2210.0},{"date":"2026-04-28","close":2115.0},{"date":"2026-04-29","close":2100.0},{"date":"2026-04-30","close":2030.0},{"date":"2026-05-04","close":1992.0},{"date":"2026-05-06","close":1896.0},{"date":"2026-05-07","close":1839.0},{"date":"2026-05-08","close":1825.0},{"date":"2026-05-11","close":1773.0},{"date":"2026-05-12","close":1810.0},{"date":"2026-05-13","close":1770.0},{"date":"2026-05-14","close":1768.0},{"date":"2026-05-15","close":1701.0},{"date":"2026-05-18","close":1690.0},{"date":"2026-05-19","close":1629.0},{"date":"2026-05-20","close":1580.0},{"date":"2026-05-21","close":1604.0},{"date":"2026-05-22","close":1651.0},{"date":"2026-05-26","close":1620.0},{"date":"2026-05-27","close":1620.0},{"date":"2026-05-28","close":1554.0},{"date":"2026-05-29","close":1515.0},{"date":"2026-06-01","close":1485.0},{"date":"2026-06-02","close":1442.0},{"date":"2026-06-04","close":1416.0},{"date":"2026-06-05","close":1394.0},{"date":"2026-06-08","close":1302.0},{"date":"2026-06-09","close":1347.0},{"date":"2026-06-10","close":1335.0},{"date":"2026-06-11","close":1340.0},{"date":"2026-06-12","close":1376.0},{"date":"2026-06-15","close":1430.0},{"date":"2026-06-16","close":1462.0},{"date":"2026-06-17","close":1526.0},{"date":"2026-06-18","close":1488.0},{"date":"2026-06-19","close":1430.0},{"date":"2026-06-22","close":1356.0},{"date":"2026-06-23","close":1308.0},{"date":"2026-06-24","close":1336.0},{"date":"2026-06-25","close":1276.0},{"date":"2026-06-26","close":1271.0},{"date":"2026-06-29","close":1377.0},{"date":"2026-06-30","close":1333.0},{"date":"2026-07-01","close":1339.0},{"date":"2026-07-02","close":1315.0},{"date":"2026-07-03","close":1364.0},{"date":"2026-07-06","close":1331.0},{"date":"2026-07-07","close":1318.0},{"date":"2026-07-08","close":1277.0},{"date":"2026-07-09","close":1281.0},{"date":"2026-07-10","close":1305.0},{"date":"2026-07-13","close":1243.0},{"date":"2026-07-14","close":1245.0},{"date":"2026-07-15","close":1286.0},{"date":"2026-07-16","close":1302.0},{"date":"2026-07-20","close":1272.0},{"date":"2026-07-21","close":1300.0},{"date":"2026-07-22","close":1270.0},{"date":"2026-07-23","close":1314.0},{"date":"2026-07-24","close":1274.0},{"date":"2026-07-27","close":1292.0},{"date":"2026-07-28","close":1249.0},{"date":"2026-07-29","close":1185.0},{"date":"2026-07-30","close":1180.0},{"date":"2026-07-31","close":1239.0},{"date":"2026-08-03","close":1245.0},{"date":"2026-08-04","close":1320.0},{"date":"2026-08-05","close":1309.0},{"date":"2026-08-06","close":1310.0},{"date":"2026-08-07","close":1302.0},{"date":"2026-08-10","close":1341.0},{"date":"2026-08-11","close":1336.0},{"date":"2026-08-12","close":1309.0},{"date":"2026-08-13","close":1295.0},{"date":"2026-08-14","close":1306.0},{"date":"2026-08-18","close":1268.0},{"date":"2026-08-19","close":1256.0},{"date":"2026-08-20","close":1276.0},{"date":"2026-08-21","close":1250.0},{"date":"2026-08-24","close":1270.0},{"date":"2026-08-25","close":1266.0},{"date":"2026-08-26","close":1299.0},{"date":"2026-08-27","close":1267.0},{"date":"2026-08-28","close":1348.0},{"date":"2026-08-31","close":1324.0},{"date":"2026-09-01","close":1362.0},{"date":"2026-09-02","close":1331.0},{"date":"2026-09-03","close":1330.0},{"date":"2026-09-04","close":1319.0},{"date":"2026-09-07","close":1324.0},{"date":"2026-09-08","close":1339.0},{"date":"2026-09-09","close":1341.0},{"date":"2026-09-10","close":1377.0},{"date":"2026-09-11","close":1374.0},{"date":"2026-09-14","close":1385.0},{"date":"2026-09-15","close":1385.0},{"date":"2026-09-16","close":1396.0},{"date":"2026-09-17","close":1374.0},{"date":"2026-09-18","close":1317.0},{"date":"2026-09-21","close":1337.0},{"date":"2026-09-22","close":1314.0},{"date":"2026-09-23","close":1279.0},{"date":"2026-09-28","close":1335.0},{"date":"2026-09-29","close":1300.0},{"date":"2026-09-30","close":1304.0},{"date":"2026-10-01","close":1465.0},{"date":"2026-10-02","close":1449.0},{"date":"2026-10-06","close":1500.0},{"date":"2026-10-07","close":1424.0},{"date":"2026-10-08","close":1385.0},{"date":"2026-10-12","close":1320.0},{"date":"2026-10-13","close":1314.0},{"date":"2026-10-14","close":1320.0},{"date":"2026-10-15","close":1250.0},{"date":"2026-10-16","close":1289.0},{"date":"2026-10-19","close":1315.0},{"date":"2026-10-20","close":1312.0},{"date":"2026-10-21","close":1309.0},{"date":"2026-10-22","close":1266.0},{"date":"2026-10-23","close":1256.0}],"chart_data":[{"date":"2024-10-23","open":1763,"high":1787,"low":1726,"close":1726,"volume":421868},{"date":"2024-10-24","open":1710,"high":1813,"low":1700,"close":1700,"volume":610787},{"date":"2024-10-25","open":1640,"high":1640,"low":1477,"close":1530,"volume":2595925},{"date":"2024-10-28","open":1521,"high":1600,"low":1521,"close":1565,"volume":576389},{"date":"2024-10-29","open":1565,"high":1584,"low":1550,"close":1577,"volume":341120},{"date":"2024-10-30","open":1577,"high":1597,"low":1567,"close":1580,"volume":241094},{"date":"2024-10-31","open":1594,"high":1615,"low":1562,"close":1567,"volume":432443},{"date":"2024-11-01","open":1555,"high":1595,"low":1554,"close":1567,"volume":246416},{"date":"2024-11-04","open":1571,"high":1592,"low":1569,"close":1583,"volume":239263},{"date":"2024-11-05","open":1583,"high":1592,"low":1572,"close":1588,"volume":188095},{"date":"2024-11-06","open":1583,"high":1614,"low":1570,"close":1571,"volume":244037},{"date":"2024-11-07","open":1568,"high":1584,"low":1530,"close":1574,"volume":267088},{"date":"2024-11-08","open":1574,"high":1594,"low":1571,"close":1572,"volume":289506},{"date":"2024-11-11","open":1571,"high":1575,"low":1516,"close":1529,"volume":310152},{"date":"2024-11-12","open":1528,"high":1539,"low":1516,"close":1516,"volume":467874},{"date":"2024-11-13","open":1471,"high":1516,"low":1471,"close":1481,"volume":298817},{"date":"2024-11-14","open":1481,"high":1525,"low":1481,"close":1500,"volume":216336},{"date":"2024-11-15","open":1520,"high":1520,"low":1450,"close":1489,"volume":204720},{"date":"2024-11-18","open":1488,"high":1528,"low":1481,"close":1514,"volume":245731},{"date":"2024-11-19","open":1506,"high":1535,"low":1506,"close":1516,"volume":208359},{"date":"2024-11-20","open":1516,"high":1554,"low":1513,"close":1533,"volume":356305},{"date":"2024-11-21","open":1533,"high":1538,"low":1515,"close":1518,"volume":212084},{"date":"2024-11-22","open":1517,"high":1531,"low":1499,"close":1499,"volume":195512},{"date":"2024-11-25","open":1501,"high":1531,"low":1501,"close":1516,"volume":229042},{"date":"2024-11-26","open":1520,"high":1532,"low":1515,"close":1529,"volume":153358},{"date":"2024-11-27","open":1531,"high":1543,"low":1516,"close":1519,"volume":218632},{"date":"2024-11-28","open":1516,"high":1623,"low":1515,"close":1581,"volume":962540},{"date":"2024-11-29","open":1649,"high":1730,"low":1545,"close":1563,"volume":1493642},{"date":"2024-12-02","open":1586,"high":1615,"low":1538,"close":1540,"volume":301235},{"date":"2024-12-03","open":1533,"high":1553,"low":1521,"close":1532,"volume":341926},{"date":"2024-12-04","open":1502,"high":1530,"low":1499,"close":1500,"volume":457614},{"date":"2024-12-05","open":1505,"high":1509,"low":1470,"close":1483,"volume":249353},{"date":"2024-12-06","open":1473,"high":1489,"low":1470,"close":1471,"volume":249375},{"date":"2024-12-09","open":1451,"high":1470,"low":1390,"close":1407,"volume":591006},{"date":"2024-12-10","open":1396,"high":1468,"low":1396,"close":1449,"volume":211264},{"date":"2024-12-11","open":1449,"high":1507,"low":1430,"close":1503,"volume":330048},{"date":"2024-12-12","open":1522,"high":1587,"low":1522,"close":1575,"volume":531696},{"date":"2024-12-13","open":1562,"high":1589,"low":1555,"close":1589,"volume":313356},{"date":"2024-12-16","open":1600,"high":1628,"low":1587,"close":1613,"volume":697829},{"date":"2024-12-17","open":1610,"high":1613,"low":1585,"close":1603,"volume":252860},{"date":"2024-12-18","open":1625,"high":1625,"low":1590,"close":1599,"volume":222719},{"date":"2024-12-19","open":1601,"high":1619,"low":1591,"close":1593,"volume":268276},{"date":"2024-12-20","open":1593,"high":1609,"low":1520,"close":1540,"volume":413313},{"date":"2024-12-23","open":1520,"high":1569,"low":1520,"close":1548,"volume":124142},{"date":"2024-12-24","open":1548,"high":1555,"low":1541,"close":1544,"volume":85508},{"date":"2024-12-26","open":1585,"high":1585,"low":1508,"close":1511,"volume":171105},{"date":"2024-12-27","open":1513,"high":1545,"low":1495,"close":1498,"volume":167507},{"date":"2024-12-30","open":1481,"high":1549,"low":1481,"close":1538,"volume":174847},{"date":"2025-01-02","open":1530,"high":1565,"low":1445,"close":1558,"volume":190860},{"date":"2025-01-03","open":1579,"high":1579,"low":1542,"close":1564,"volume":144860},{"date":"2025-01-06","open":1564,"high":1587,"low":1553,"close":1584,"volume":210280},{"date":"2025-01-07","open":1584,"high":1599,"low":1575,"close":1581,"volume":190161},{"date":"2025-01-08","open":1570,"high":1609,"low":1570,"close":1599,"volume":311355},{"date":"2025-01-09","open":1599,"high":1599,"low":1570,"close":1582,"volume":138829},{"date":"2025-01-10","open":1605,"high":1605,"low":1569,"close":1573,"volume":161290},{"date":"2025-01-13","open":1565,"high":1570,"low":1539,"close":1551,"volume":207381},{"date":"2025-01-14","open":1541,"high":1564,"low":1516,"close":1520,"volume":259982},{"date":"2025-01-15","open":1520,"high":1548,"low":1514,"close":1518,"volume":183265},{"date":"2025-01-16","open":1519,"high":1524,"low":1509,"close":1516,"volume":188773},{"date":"2025-01-17","open":1515,"high":1516,"low":1506,"close":1509,"volume":131911},{"date":"2025-01-20","open":1509,"high":1509,"low":1492,"close":1504,"volume":168275},{"date":"2025-01-21","open":1492,"high":1510,"low":1492,"close":1506,"volume":132496},{"date":"2025-01-22","open":1506,"high":1508,"low":1485,"close":1487,"volume":255063},{"date":"2025-01-23","open":1489,"high":1492,"low":1465,"close":1465,"volume":200186},{"date":"2025-01-24","open":1465,"high":1475,"low":1461,"close":1468,"volume":108157},{"date":"2025-01-31","open":1463,"high":1479,"low":1453,"close":1455,"volume":111582},{"date":"2025-02-03","open":1454,"high":1455,"low":1410,"close":1418,"volume":267902},{"date":"2025-02-04","open":1418,"high":1441,"low":1414,"close":1428,"volume":133325},{"date":"2025-02-05","open":1428,"high":1500,"low":1428,"close":1470,"volume":232588},{"date":"2025-02-06","open":1470,"high":1535,"low":1470,"close":1508,"volume":324222},{"date":"2025-02-07","open":1508,"high":1524,"low":1480,"close":1486,"volume":148671},{"date":"2025-02-10","open":1499,"high":1500,"low":1463,"close":1479,"volume":122230},{"date":"2025-02-11","open":1479,"high":1560,"low":1469,"close":1495,"volume":509660},{"date":"2025-02-12","open":1491,"high":1495,"low":1467,"close":1472,"volume":153047},{"date":"2025-02-13","open":1474,"high":1499,"low":1463,"close":1490,"volume":137665},{"date":"2025-02-14","open":1492,"high":1498,"low":1472,"close":1483,"volume":138413},{"date":"2025-02-17","open":1481,"high":1608,"low":1481,"close":1558,"volume":1475091},{"date":"2025-02-18","open":1558,"high":1580,"low":1540,"close":1569,"volume":439796},{"date":"2025-02-19","open":1615,"high":1634,"low":1570,"close":1598,"volume":760350},{"date":"2025-02-20","open":1600,"high":1614,"low":1573,"close":1598,"volume":366978},{"date":"2025-02-21","open":1598,"high":1649,"low":1585,"close":1601,"volume":644416},{"date":"2025-02-24","open":1601,"high":1667,"low":1601,"close":1660,"volume":670160},{"date":"2025-02-25","open":1666,"high":1666,"low":1630,"close":1645,"volume":264303},{"date":"2025-02-26","open":1658,"high":1658,"low":1600,"close":1637,"volume":375470},{"date":"2025-02-27","open":1637,"high":1637,"low":1600,"close":1611,"volume":201380},{"date":"2025-02-28","open":1604,"high":1619,"low":1571,"close":1589,"volume":184297},{"date":"2025-03-04","open":1589,"high":1598,"low":1554,"close":1563,"volume":233630},{"date":"2025-03-05","open":1566,"high":1609,"low":1545,"close":1575,"volume":168650},{"date":"2025-03-06","open":1580,"high":1596,"low":1510,"close":1558,"volume":265728},{"date":"2025-03-07","open":1550,"high":1663,"low":1539,"close":1641,"volume":571625},{"date":"2025-03-10","open":1636,"high":1636,"low":1546,"close":1577,"volume":522432},{"date":"2025-03-11","open":1576,"high":1606,"low":1545,"close":1602,"volume":256554},{"date":"2025-03-12","open":1602,"high":1610,"low":1573,"close":1573,"volume":192847},{"date":"2025-03-13","open":1570,"high":1619,"low":1570,"close":1594,"volume":243482},{"date":"2025-03-14","open":1576,"high":1600,"low":1576,"close":1577,"volume":165873},{"date":"2025-03-17","open":1577,"high":1603,"low":1560,"close":1583,"volume":158893},{"date":"2025-03-18","open":1580,"high":1596,"low":1566,"close":1582,"volume":145539},{"date":"2025-03-19","open":1574,"high":1590,"low":1550,"close":1568,"volume":219283},{"date":"2025-03-20","open":1577,"high":1599,"low":1560,"close":1566,"volume":262804},{"date":"2025-03-21","open":1564,"high":1590,"low":1548,"close":1575,"volume":505624},{"date":"2025-03-24","open":1582,"high":1688,"low":1582,"close":1623,"volume":1217165},{"date":"2025-03-25","open":1624,"high":1627,"low":1587,"close":1600,"volume":254942},{"date":"2025-03-26","open":1599,"high":1600,"low":1548,"close":1552,"volume":325543},{"date":"2025-03-27","open":1548,"high":1579,"low":1525,"close":1526,"volume":201109},{"date":"2025-03-28","open":1530,"high":1533,"low":1492,"close":1505,"volume":235756},{"date":"2025-03-31","open":1530,"high":1540,"low":1457,"close":1468,"volume":359717},{"date":"2025-04-01","open":1486,"high":1509,"low":1465,"close":1490,"volume":199152},{"date":"2025-04-02","open":1492,"high":1550,"low":1460,"close":1463,"volume":248891},{"date":"2025-04-03","open":1470,"high":1488,"low":1434,"close":1485,"volume":176002},{"date":"2025-04-04","open":1478,"high":1483,"low":1443,"close":1467,"volume":251537},{"date":"2025-04-07","open":1466,"high":1466,"low":1408,"close":1415,"volume":256000},{"date":"2025-04-08","open":1450,"high":1459,"low":1406,"close":1415,"volume":232516},{"date":"2025-04-09","open":1429,"high":1440,"low":1388,"close":1400,"volume":291054},{"date":"2025-04-10","open":1438,"high":1462,"low":1423,"close":1451,"volume":215772},{"date":"2025-04-11","open":1449,"high":1451,"low":1423,"close":1439,"volume":141656},{"date":"2025-04-14","open":1441,"high":1492,"low":1441,"close":1489,"volume":217368},{"date":"2025-04-15","open":1479,"high":1505,"low":1473,"close":1504,"volume":147579},{"date":"2025-04-16","open":1504,"high":1520,"low":1495,"close":1508,"volume":167743},{"date":"2025-04-17","open":1491,"high":1508,"low":1491,"close":1500,"volume":135821},{"date":"2025-04-18","open":1513,"high":1514,"low":1496,"close":1506,"volume":143625},{"date":"2025-04-21","open":1519,"high":1534,"low":1495,"close":1532,"volume":161373},{"date":"2025-04-22","open":1529,"high":1534,"low":1499,"close":1530,"volume":266908},{"date":"2025-04-23","open":1530,"high":1545,"low":1515,"close":1530,"volume":118849},{"date":"2025-04-24","open":1547,"high":1555,"low":1514,"close":1521,"volume":154127},{"date":"2025-04-25","open":1521,"high":1532,"low":1512,"close":1529,"volume":85253},{"date":"2025-04-28","open":1519,"high":1533,"low":1486,"close":1491,"volume":203590},{"date":"2025-04-29","open":1491,"high":1505,"low":1480,"close":1499,"volume":75425},{"date":"2025-04-30","open":1499,"high":1504,"low":1486,"close":1499,"volume":86522},{"date":"2025-05-02","open":1501,"high":1567,"low":1487,"close":1502,"volume":418958},{"date":"2025-05-07","open":1502,"high":1509,"low":1480,"close":1494,"volume":169677},{"date":"2025-05-08","open":1500,"high":1509,"low":1494,"close":1502,"volume":90121},{"date":"2025-05-09","open":1506,"high":1506,"low":1473,"close":1479,"volume":156895},{"date":"2025-05-12","open":1479,"high":1502,"low":1468,"close":1484,"volume":155259},{"date":"2025-05-13","open":1484,"high":1501,"low":1484,"close":1490,"volume":122428},{"date":"2025-05-14","open":1490,"high":1499,"low":1480,"close":1495,"volume":134119},{"date":"2025-05-15","open":1497,"high":1500,"low":1486,"close":1492,"volume":156645},{"date":"2025-05-16","open":1492,"high":1500,"low":1456,"close":1459,"volume":308543},{"date":"2025-05-19","open":1459,"high":1470,"low":1444,"close":1447,"volume":160642},{"date":"2025-05-20","open":1447,"high":1470,"low":1445,"close":1451,"volume":141559},{"date":"2025-05-21","open":1454,"high":1490,"low":1451,"close":1472,"volume":208112},{"date":"2025-05-22","open":1477,"high":1520,"low":1472,"close":1509,"volume":425714},{"date":"2025-05-23","open":1520,"high":1554,"low":1507,"close":1535,"volume":640097},{"date":"2025-05-26","open":1546,"high":1580,"low":1541,"close":1547,"volume":310702},{"date":"2025-05-27","open":1543,"high":1616,"low":1542,"close":1615,"volume":705224},{"date":"2025-05-28","open":1664,"high":1664,"low":1600,"close":1614,"volume":699272},{"date":"2025-05-29","open":1615,"high":1620,"low":1600,"close":1609,"volume":248830},{"date":"2025-05-30","open":1609,"high":1632,"low":1580,"close":1617,"volume":266009},{"date":"2025-06-02","open":1636,"high":1636,"low":1590,"close":1614,"volume":216205},{"date":"2025-06-04","open":1614,"high":1643,"low":1612,"close":1629,"volume":178627},{"date":"2025-06-05","open":1629,"high":1650,"low":1615,"close":1630,"volume":310490},{"date":"2025-06-09","open":1630,"high":1660,"low":1605,"close":1650,"volume":320934},{"date":"2025-06-10","open":1650,"high":1658,"low":1634,"close":1648,"volume":218240},{"date":"2025-06-11","open":1648,"high":1940,"low":1648,"close":1795,"volume":5149126},{"date":"2025-06-12","open":1816,"high":1927,"low":1781,"close":1884,"volume":2108681},{"date":"2025-06-13","open":1902,"high":1928,"low":1849,"close":1899,"volume":1283577},{"date":"2025-06-16","open":1905,"high":1982,"low":1898,"close":1927,"volume":1317258},{"date":"2025-06-17","open":1970,"high":1990,"low":1880,"close":1900,"volume":652733},{"date":"2025-06-18","open":1902,"high":1925,"low":1834,"close":1856,"volume":758068},{"date":"2025-06-19","open":1855,"high":1855,"low":1810,"close":1822,"volume":658687},{"date":"2025-06-20","open":1822,"high":1868,"low":1800,"close":1822,"volume":429224},{"date":"2025-06-23","open":1805,"high":1805,"low":1744,"close":1755,"volume":474205},{"date":"2025-06-24","open":1764,"high":1845,"low":1764,"close":1793,"volume":503707},{"date":"2025-06-25","open":1805,"high":1810,"low":1766,"close":1783,"volume":367405},{"date":"2025-06-26","open":1824,"high":1824,"low":1725,"close":1735,"volume":276487},{"date":"2025-06-27","open":1752,"high":1779,"low":1704,"close":1717,"volume":204255},{"date":"2025-06-30","open":1717,"high":1730,"low":1697,"close":1713,"volume":176803},{"date":"2025-07-01","open":1713,"high":1717,"low":1678,"close":1704,"volume":341888},{"date":"2025-07-02","open":1704,"high":1718,"low":1672,"close":1706,"volume":252862},{"date":"2025-07-03","open":1706,"high":1729,"low":1694,"close":1716,"volume":291485},{"date":"2025-07-04","open":1716,"high":1726,"low":1702,"close":1715,"volume":200729},{"date":"2025-07-07","open":1715,"high":1715,"low":1680,"close":1699,"volume":146803},{"date":"2025-07-08","open":1699,"high":1712,"low":1673,"close":1681,"volume":181552},{"date":"2025-07-09","open":1681,"high":1706,"low":1678,"close":1699,"volume":111525},{"date":"2025-07-10","open":1705,"high":1711,"low":1682,"close":1682,"volume":142864},{"date":"2025-07-11","open":1688,"high":1703,"low":1674,"close":1680,"volume":229015},{"date":"2025-07-14","open":1680,"high":1685,"low":1652,"close":1668,"volume":308146},{"date":"2025-07-15","open":1668,"high":1668,"low":1644,"close":1666,"volume":181615},{"date":"2025-07-16","open":1666,"high":1667,"low":1610,"close":1652,"volume":155733},{"date":"2025-07-17","open":1651,"high":1708,"low":1641,"close":1696,"volume":474264},{"date":"2025-07-18","open":1700,"high":1707,"low":1659,"close":1670,"volume":299424},{"date":"2025-07-21","open":1671,"high":1695,"low":1654,"close":1680,"volume":180980},{"date":"2025-07-22","open":1680,"high":1695,"low":1642,"close":1649,"volume":206540},{"date":"2025-07-23","open":1649,"high":1671,"low":1620,"close":1647,"volume":194979},{"date":"2025-07-24","open":1641,"high":1671,"low":1639,"close":1640,"volume":191535},{"date":"2025-07-25","open":1652,"high":1652,"low":1612,"close":1620,"volume":181567},{"date":"2025-07-28","open":1620,"high":1641,"low":1585,"close":1605,"volume":191385},{"date":"2025-07-29","open":1605,"high":1605,"low":1579,"close":1584,"volume":221292},{"date":"2025-07-30","open":1578,"high":1580,"low":1558,"close":1567,"volume":382963},{"date":"2025-07-31","open":1567,"high":1578,"low":1558,"close":1569,"volume":168468},{"date":"2025-08-01","open":1569,"high":1569,"low":1531,"close":1546,"volume":246625},{"date":"2025-08-04","open":1546,"high":1566,"low":1532,"close":1560,"volume":117873},{"date":"2025-08-05","open":1570,"high":1582,"low":1555,"close":1575,"volume":174734},{"date":"2025-08-06","open":1575,"high":1589,"low":1560,"close":1570,"volume":136156},{"date":"2025-08-07","open":1580,"high":1588,"low":1570,"close":1578,"volume":102946},{"date":"2025-08-08","open":1578,"high":1620,"low":1573,"close":1610,"volume":228375},{"date":"2025-08-11","open":1615,"high":1651,"low":1590,"close":1615,"volume":296306},{"date":"2025-08-12","open":1615,"high":1630,"low":1614,"close":1618,"volume":160177},{"date":"2025-08-13","open":1618,"high":1634,"low":1592,"close":1629,"volume":165043},{"date":"2025-08-14","open":1629,"high":1650,"low":1610,"close":1635,"volume":142401},{"date":"2025-08-18","open":1641,"high":1652,"low":1617,"close":1621,"volume":244408},{"date":"2025-08-19","open":1621,"high":1645,"low":1591,"close":1600,"volume":382721},{"date":"2025-08-20","open":1600,"high":1600,"low":1570,"close":1589,"volume":177208},{"date":"2025-08-21","open":1589,"high":1608,"low":1577,"close":1585,"volume":181562},{"date":"2025-08-22","open":1585,"high":1606,"low":1580,"close":1585,"volume":123659},{"date":"2025-08-25","open":1585,"high":1598,"low":1540,"close":1585,"volume":147507},{"date":"2025-08-26","open":1585,"high":1655,"low":1574,"close":1642,"volume":537569},{"date":"2025-08-27","open":1642,"high":1650,"low":1607,"close":1625,"volume":218481},{"date":"2025-08-28","open":1625,"high":1650,"low":1604,"close":1613,"volume":154537},{"date":"2025-08-29","open":1613,"high":1619,"low":1554,"close":1562,"volume":439529},{"date":"2025-09-01","open":1562,"high":1565,"low":1510,"close":1514,"volume":360820},{"date":"2025-09-02","open":1514,"high":1557,"low":1510,"close":1557,"volume":323439},{"date":"2025-09-03","open":1557,"high":1596,"low":1544,"close":1591,"volume":153408},{"date":"2025-09-04","open":1586,"high":1625,"low":1570,"close":1610,"volume":199280},{"date":"2025-09-05","open":1597,"high":1645,"low":1576,"close":1641,"volume":287369},{"date":"2025-09-08","open":1641,"high":1694,"low":1640,"close":1680,"volume":394055},{"date":"2025-09-09","open":1695,"high":1786,"low":1680,"close":1764,"volume":1130884},{"date":"2025-09-10","open":1776,"high":1795,"low":1742,"close":1764,"volume":388519},{"date":"2025-09-11","open":1794,"high":1794,"low":1719,"close":1755,"volume":313759},{"date":"2025-09-12","open":1755,"high":1756,"low":1721,"close":1723,"volume":227351},{"date":"2025-09-15","open":1723,"high":1738,"low":1650,"close":1708,"volume":292874},{"date":"2025-09-16","open":1708,"high":1741,"low":1700,"close":1720,"volume":258183},{"date":"2025-09-17","open":1719,"high":1719,"low":1681,"close":1706,"volume":201372},{"date":"2025-09-18","open":1698,"high":1710,"low":1662,"close":1686,"volume":263672},{"date":"2025-09-19","open":1694,"high":1709,"low":1675,"close":1681,"volume":166852},{"date":"2025-09-22","open":1682,"high":1697,"low":1655,"close":1682,"volume":270051},{"date":"2025-09-23","open":1682,"high":1689,"low":1659,"close":1675,"volume":202441},{"date":"2025-09-24","open":1675,"high":1687,"low":1630,"close":1643,"volume":206562},{"date":"2025-09-25","open":1640,"high":1650,"low":1615,"close":1649,"volume":235852},{"date":"2025-09-26","open":1649,"high":1649,"low":1604,"close":1616,"volume":156801},{"date":"2025-09-29","open":1616,"high":1640,"low":1604,"close":1623,"volume":155025},{"date":"2025-09-30","open":1623,"high":1637,"low":1582,"close":1615,"volume":269577},{"date":"2025-10-01","open":1616,"high":1617,"low":1590,"close":1595,"volume":154317},{"date":"2025-10-02","open":1621,"high":1621,"low":1587,"close":1600,"volume":233561},{"date":"2025-10-10","open":1608,"high":1612,"low":1563,"close":1577,"volume":313608},{"date":"2025-10-13","open":1570,"high":1582,"low":1550,"close":1574,"volume":173658},{"date":"2025-10-14","open":1563,"high":1580,"low":1558,"close":1567,"volume":208691},{"date":"2025-10-15","open":1567,"high":1587,"low":1567,"close":1586,"volume":119897},{"date":"2025-10-16","open":1587,"high":1596,"low":1574,"close":1579,"volume":216100},{"date":"2025-10-17","open":1579,"high":1579,"low":1537,"close":1546,"volume":372877},{"date":"2025-10-20","open":1546,"high":1548,"low":1530,"close":1546,"volume":233434},{"date":"2025-10-21","open":1546,"high":1559,"low":1535,"close":1537,"volume":253179},{"date":"2025-10-22","open":1540,"high":1543,"low":1523,"close":1542,"volume":249691},{"date":"2025-10-23","open":1544,"high":1562,"low":1531,"close":1531,"volume":323435},{"date":"2025-10-24","open":1532,"high":1546,"low":1500,"close":1531,"volume":510080},{"date":"2025-10-27","open":1532,"high":1547,"low":1521,"close":1523,"volume":445359},{"date":"2025-10-28","open":1531,"high":1546,"low":1505,"close":1524,"volume":359936},{"date":"2025-10-29","open":1531,"high":1531,"low":1480,"close":1493,"volume":613684},{"date":"2025-10-30","open":1493,"high":1504,"low":1471,"close":1493,"volume":552055},{"date":"2025-10-31","open":1493,"high":1537,"low":1484,"close":1533,"volume":441459},{"date":"2025-11-03","open":1534,"high":1534,"low":1496,"close":1497,"volume":475745,"rsi_14":32.5,"sma_20":1549.2,"sma_60":1606.28,"sma_120":1629.22},{"date":"2025-11-04","open":1490,"high":1540,"low":1471,"close":1523,"volume":518793,"rsi_14":34.78,"sma_20":1544.6,"sma_60":1605.67,"sma_120":1629.4},{"date":"2025-11-05","open":1524,"high":1544,"low":1488,"close":1516,"volume":370767,"rsi_14":34.78,"sma_20":1540.65,"sma_60":1604.68,"sma_120":1629.71},{"date":"2025-11-06","open":1517,"high":1537,"low":1492,"close":1501,"volume":277648,"rsi_14":38.1,"sma_20":1535.95,"sma_60":1603.53,"sma_120":1629.85},{"date":"2025-11-07","open":1499,"high":1563,"low":1491,"close":1550,"volume":703673,"rsi_14":50.84,"sma_20":1534.6,"sma_60":1603.07,"sma_120":1630.35},{"date":"2025-11-10","open":1523,"high":1523,"low":1388,"close":1467,"volume":1999792,"rsi_14":38.78,"sma_20":1529.25,"sma_60":1600.68,"sma_120":1630.12},{"date":"2025-11-11","open":1467,"high":1478,"low":1400,"close":1459,"volume":815578,"rsi_14":36.83,"sma_20":1523.85,"sma_60":1598.08,"sma_120":1629.84},{"date":"2025-11-12","open":1465,"high":1488,"low":1465,"close":1471,"volume":413881,"rsi_14":40.51,"sma_20":1518.1,"sma_60":1595.63,"sma_120":1629.94},{"date":"2025-11-13","open":1472,"high":1493,"low":1464,"close":1475,"volume":354757,"rsi_14":41.25,"sma_20":1512.9,"sma_60":1593.07,"sma_120":1630.17},{"date":"2025-11-14","open":1475,"high":1522,"low":1452,"close":1453,"volume":563144,"rsi_14":39.52,"sma_20":1508.25,"sma_60":1590.03,"sma_120":1630.19},{"date":"2025-11-17","open":1450,"high":1452,"low":1413,"close":1422,"volume":580813,"rsi_14":35.99,"sma_20":1502.05,"sma_60":1586.72,"sma_120":1629.78},{"date":"2025-11-18","open":1432,"high":1432,"low":1394,"close":1396,"volume":425695,"rsi_14":36.49,"sma_20":1495.0,"sma_60":1583.32,"sma_120":1628.83},{"date":"2025-11-19","open":1397,"high":1409,"low":1370,"close":1388,"volume":332791,"rsi_14":35.69,"sma_20":1487.3,"sma_60":1579.97,"sma_120":1627.61},{"date":"2025-11-20","open":1388,"high":1421,"low":1386,"close":1417,"volume":285696,"rsi_14":33.71,"sma_20":1481.6,"sma_60":1577.17,"sma_120":1626.53},{"date":"2025-11-21","open":1402,"high":1428,"low":1391,"close":1391,"volume":228169,"rsi_14":34.68,"sma_20":1474.6,"sma_60":1573.93,"sma_120":1624.66},{"date":"2025-11-24","open":1395,"high":1411,"low":1371,"close":1375,"volume":372106,"rsi_14":27.98,"sma_20":1467.2,"sma_60":1570.43,"sma_120":1622.67},{"date":"2025-11-25","open":1406,"high":1406,"low":1360,"close":1373,"volume":295173,"rsi_14":28.4,"sma_20":1459.65,"sma_60":1565.95,"sma_120":1620.7},{"date":"2025-11-26","open":1373,"high":1399,"low":1368,"close":1392,"volume":273209,"rsi_14":33.73,"sma_20":1454.6,"sma_60":1562.07,"sma_120":1618.83},{"date":"2025-11-27","open":1397,"high":1410,"low":1386,"close":1393,"volume":189577,"rsi_14":22.65,"sma_20":1449.6,"sma_60":1558.4,"sma_120":1616.98},{"date":"2025-11-28","open":1390,"high":1429,"low":1360,"close":1372,"volume":506652,"rsi_14":28.89,"sma_20":1441.55,"sma_60":1555.23,"sma_120":1614.84},{"date":"2025-12-01","open":1372,"high":1388,"low":1352,"close":1353,"volume":549253,"rsi_14":27.54,"sma_20":1434.35,"sma_60":1552.55,"sma_120":1612.53},{"date":"2025-12-02","open":1353,"high":1359,"low":1338,"close":1354,"volume":438140,"rsi_14":24.0,"sma_20":1425.9,"sma_60":1549.17,"sma_120":1610.07},{"date":"2025-12-03","open":1354,"high":1360,"low":1339,"close":1343,"volume":438332,"rsi_14":21.55,"sma_20":1417.25,"sma_60":1545.03,"sma_120":1607.53},{"date":"2025-12-04","open":1343,"high":1356,"low":1339,"close":1344,"volume":259794,"rsi_14":24.17,"sma_20":1409.4,"sma_60":1540.6,"sma_120":1603.77},{"date":"2025-12-05","open":1344,"high":1368,"low":1338,"close":1364,"volume":495916,"rsi_14":35.5,"sma_20":1400.1,"sma_60":1535.98,"sma_120":1599.43},{"date":"2025-12-08","open":1505,"high":1773,"low":1431,"close":1773,"volume":15173945,"rsi_14":82.33,"sma_20":1415.4,"sma_60":1537.53,"sma_120":1598.38},{"date":"2025-12-09","open":1999,"high":2290,"low":1906,"close":1977,"volume":47280256,"rsi_14":87.8,"sma_20":1441.3,"sma_60":1541.08,"sma_120":1598.8},{"date":"2025-12-10","open":1977,"high":1994,"low":1725,"close":1755,"volume":11937433,"rsi_14":67.39,"sma_20":1455.5,"sma_60":1540.93,"sma_120":1597.59},{"date":"2025-12-11","open":1790,"high":2090,"low":1761,"close":1920,"volume":24477754,"rsi_14":73.81,"sma_20":1477.75,"sma_60":1543.68,"sma_120":1598.12},{"date":"2025-12-12","open":1905,"high":1974,"low":1832,"close":1852,"volume":6304583,"rsi_14":70.51,"sma_20":1497.7,"sma_60":1545.83,"sma_120":1598.38},{"date":"2025-12-15","open":1852,"high":1870,"low":1738,"close":1744,"volume":3062551,"rsi_14":64.62,"sma_20":1513.8,"sma_60":1546.43,"sma_120":1597.72},{"date":"2025-12-16","open":1754,"high":1798,"low":1682,"close":1710,"volume":4016885,"rsi_14":62.38,"sma_20":1529.5,"sma_60":1546.27,"sma_120":1597.35},{"date":"2025-12-17","open":1710,"high":1716,"low":1646,"close":1650,"volume":2163765,"rsi_14":59.57,"sma_20":1542.6,"sma_60":1545.33,"sma_120":1596.16},{"date":"2025-12-18","open":1644,"high":1687,"low":1610,"close":1623,"volume":1559776,"rsi_14":59.3,"sma_20":1552.9,"sma_60":1544.15,"sma_120":1594.83},{"date":"2025-12-19","open":1625,"high":1671,"low":1600,"close":1600,"volume":1414778,"rsi_14":59.13,"sma_20":1563.35,"sma_60":1542.8,"sma_120":1593.7},{"date":"2025-12-22","open":1603,"high":1636,"low":1591,"close":1591,"volume":1465946,"rsi_14":58.71,"sma_20":1574.15,"sma_60":1541.28,"sma_120":1592.65},{"date":"2025-12-23","open":1592,"high":1597,"low":1521,"close":1537,"volume":1769732,"rsi_14":56.91,"sma_20":1582.35,"sma_60":1538.98,"sma_120":1591.18},{"date":"2025-12-24","open":1550,"high":1581,"low":1511,"close":1527,"volume":1720727,"rsi_14":56.48,"sma_20":1589.1,"sma_60":1537.05,"sma_120":1589.71},{"date":"2025-12-26","open":1542,"high":1546,"low":1497,"close":1500,"volume":1451937,"rsi_14":54.79,"sma_20":1594.45,"sma_60":1534.57,"sma_120":1587.99},{"date":"2025-12-29","open":1500,"high":1535,"low":1482,"close":1525,"volume":826209,"rsi_14":38.03,"sma_20":1602.1,"sma_60":1533.05,"sma_120":1586.4},{"date":"2025-12-30","open":1515,"high":1561,"low":1500,"close":1530,"volume":632765,"rsi_14":23.3,"sma_20":1610.95,"sma_60":1531.5,"sma_120":1584.86},{"date":"2026-01-02","open":1530,"high":1567,"low":1529,"close":1550,"volume":864667,"rsi_14":33.86,"sma_20":1620.75,"sma_60":1530.42,"sma_120":1583.62},{"date":"2026-01-05","open":1550,"high":1551,"low":1516,"close":1528,"volume":963070,"rsi_14":10.16,"sma_20":1630.0,"sma_60":1529.3,"sma_120":1582.34},{"date":"2026-01-06","open":1528,"high":1528,"low":1477,"close":1487,"volume":1425487,"rsi_14":10.75,"sma_20":1637.15,"sma_60":1527.5,"sma_120":1580.58},{"date":"2026-01-07","open":1499,"high":1499,"low":1453,"close":1464,"volume":960417,"rsi_14":13.16,"sma_20":1642.15,"sma_60":1525.62,"sma_120":1578.76},{"date":"2026-01-08","open":1464,"high":1465,"low":1431,"close":1443,"volume":751486,"rsi_14":13.62,"sma_20":1625.65,"sma_60":1523.43,"sma_120":1576.78},{"date":"2026-01-09","open":1443,"high":1461,"low":1435,"close":1461,"volume":516425,"rsi_14":20.92,"sma_20":1599.85,"sma_60":1521.67,"sma_120":1575.06},{"date":"2026-01-12","open":1461,"high":1470,"low":1431,"close":1441,"volume":779044,"rsi_14":21.38,"sma_20":1584.15,"sma_60":1519.25,"sma_120":1573.18},{"date":"2026-01-13","open":1442,"high":1460,"low":1419,"close":1425,"volume":761604,"rsi_14":21.86,"sma_20":1559.4,"sma_60":1516.68,"sma_120":1571.29},{"date":"2026-01-14","open":1425,"high":1427,"low":1406,"close":1413,"volume":703854,"rsi_14":21.66,"sma_20":1537.45,"sma_60":1514.47,"sma_120":1568.93},{"date":"2026-01-15","open":1413,"high":1457,"low":1406,"close":1455,"volume":962967,"rsi_14":36.42,"sma_20":1523.0,"sma_60":1512.95,"sma_120":1567.14},{"date":"2026-01-16","open":1455,"high":1575,"low":1439,"close":1539,"volume":3057887,"rsi_14":19.72,"sma_20":1800.6,"sma_60":1980.72,"sma_120":2088.12},{"date":"2026-01-19","open":1542,"high":1663,"low":1510,"close":1536,"volume":2895465,"rsi_14":55.11,"sma_20":1508.75,"sma_60":1512.88,"sma_120":1565.03},{"date":"2026-01-20","open":1536,"high":1634,"low":1510,"close":1601,"volume":3209610,"rsi_14":59.69,"sma_20":1507.65,"sma_60":1514.05,"sma_120":1564.64},{"date":"2026-01-21","open":1690,"high":1691,"low":1513,"close":1523,"volume":3367941,"rsi_14":49.25,"sma_20":1503.8,"sma_60":1513.92,"sma_120":1563.67},{"date":"2026-01-22","open":1530,"high":1560,"low":1506,"close":1522,"volume":1103257,"rsi_14":46.86,"sma_20":1500.35,"sma_60":1513.9,"sma_120":1562.85},{"date":"2026-01-23","open":1522,"high":1594,"low":1510,"close":1582,"volume":1505134,"rsi_14":55.58,"sma_20":1502.6,"sma_60":1514.87,"sma_120":1562.66},{"date":"2026-01-26","open":1629,"high":1660,"low":1577,"close":1641,"volume":2170673,"rsi_14":65.34,"sma_20":1508.3,"sma_60":1517.33,"sma_120":1563.13},{"date":"2026-01-27","open":1631,"high":1650,"low":1600,"close":1609,"volume":1128997,"rsi_14":64.19,"sma_20":1513.75,"sma_60":1519.27,"sma_120":1563.48},{"date":"2026-01-28","open":1612,"high":1733,"low":1612,"close":1676,"volume":2588194,"rsi_14":70.92,"sma_20":1521.3,"sma_60":1521.65,"sma_120":1564.38},{"date":"2026-01-29","open":1677,"high":1748,"low":1637,"close":1738,"volume":2318112,"rsi_14":73.04,"sma_20":1531.7,"sma_60":1525.67,"sma_120":1565.97},{"date":"2026-01-30","open":1745,"high":2050,"low":1742,"close":1811,"volume":10242320,"rsi_14":78.29,"sma_20":1544.75,"sma_60":1530.47,"sma_120":1568.07},{"date":"2026-02-02","open":1811,"high":1970,"low":1773,"close":1788,"volume":4560724,"rsi_14":77.46,"sma_20":1557.75,"sma_60":1535.0,"sma_120":1569.84},{"date":"2026-02-03","open":1812,"high":1950,"low":1790,"close":1929,"volume":3426383,"rsi_14":82.66,"sma_20":1579.85,"sma_60":1542.13,"sma_120":1572.83},{"date":"2026-02-04","open":1929,"high":2255,"low":1903,"close":2075,"volume":11624915,"rsi_14":84.68,"sma_20":1610.4,"sma_60":1550.88,"sma_120":1576.97},{"date":"2026-02-05","open":2110,"high":2170,"low":1914,"close":1955,"volume":3639573,"rsi_14":72.37,"sma_20":1636.0,"sma_60":1559.02,"sma_120":1579.85},{"date":"2026-02-06","open":1942,"high":2060,"low":1853,"close":2000,"volume":2968360,"rsi_14":73.87,"sma_20":1662.95,"sma_60":1568.03,"sma_120":1583.06},{"date":"2026-02-09","open":2030,"high":2180,"low":2025,"close":2145,"volume":3329898,"rsi_14":4.91,"sma_20":1711.32,"sma_60":1941.47,"sma_120":2081.76},{"date":"2026-02-10","open":2145,"high":2160,"low":2010,"close":2060,"volume":2032767,"rsi_14":75.35,"sma_20":1729.9,"sma_60":1589.02,"sma_120":1591.04},{"date":"2026-02-11","open":2075,"high":2110,"low":2030,"close":2045,"volume":1186878,"rsi_14":74.37,"sma_20":1761.5,"sma_60":1598.88,"sma_120":1594.46},{"date":"2026-02-12","open":2045,"high":2090,"low":1999,"close":2075,"volume":1653988,"rsi_14":73.63,"sma_20":1792.5,"sma_60":1609.77,"sma_120":1598.24},{"date":"2026-02-13","open":2065,"high":2165,"low":1990,"close":2125,"volume":2347509,"rsi_14":73.4,"sma_20":1821.8,"sma_60":1621.92,"sma_120":1602.62},{"date":"2026-02-19","open":2125,"high":2185,"low":2020,"close":2170,"volume":2211550,"rsi_14":76.79,"sma_20":1853.5,"sma_60":1634.95,"sma_120":1607.46},{"date":"2026-02-20","open":2180,"high":2320,"low":2165,"close":2180,"volume":2802441,"rsi_14":75.45,"sma_20":1882.45,"sma_60":1647.67,"sma_120":1612.42},{"date":"2026-02-23","open":2180,"high":2235,"low":2070,"close":2090,"volume":1933404,"rsi_14":67.29,"sma_20":1910.8,"sma_60":1659.32,"sma_120":1616.62},{"date":"2026-02-24","open":2080,"high":2140,"low":1996,"close":2015,"volume":1824976,"rsi_14":60.0,"sma_20":1935.45,"sma_60":1669.98,"sma_120":1620.21},{"date":"2026-02-25","open":2010,"high":2045,"low":1977,"close":1982,"volume":1291701,"rsi_14":59.42,"sma_20":1955.45,"sma_60":1680.13,"sma_120":1623.04},{"date":"2026-02-26","open":1994,"high":2095,"low":1972,"close":2050,"volume":1979807,"rsi_14":56.32,"sma_20":1975.9,"sma_60":1691.1,"sma_120":1626.58},{"date":"2026-02-27","open":2060,"high":2100,"low":1980,"close":1991,"volume":1391705,"rsi_14":45.17,"sma_20":1995.0,"sma_60":1701.07,"sma_120":1629.73},{"date":"2026-03-03","open":1945,"high":1970,"low":1815,"close":1846,"volume":1673456,"rsi_14":43.91,"sma_20":2003.5,"sma_60":1708.97,"sma_120":1632.1},{"date":"2026-03-04","open":1819,"high":1819,"low":1610,"close":1633,"volume":1966047,"rsi_14":32.74,"sma_20":1998.25,"sma_60":1713.63,"sma_120":1633.09},{"date":"2026-03-05","open":1648,"high":1838,"low":1648,"close":1803,"volume":1569473,"rsi_14":34.28,"sma_20":1997.85,"sma_60":1721.12,"sma_120":1635.14},{"date":"2026-03-06","open":1803,"high":1878,"low":1760,"close":1864,"volume":1030155,"rsi_14":40.79,"sma_20":2001.65,"sma_60":1729.8,"sma_120":1637.42},{"date":"2026-03-09","open":1774,"high":1798,"low":1702,"close":1760,"volume":661332,"rsi_14":37.64,"sma_20":1993.2,"sma_60":1736.73,"sma_120":1638.67},{"date":"2026-03-10","open":1807,"high":1845,"low":1780,"close":1816,"volume":536703,"rsi_14":39.02,"sma_20":1980.25,"sma_60":1744.27,"sma_120":1640.12},{"date":"2026-03-11","open":1817,"high":1831,"low":1776,"close":1800,"volume":660558,"rsi_14":35.81,"sma_20":1972.5,"sma_60":1744.72,"sma_120":1641.12},{"date":"2026-03-12","open":1800,"high":1845,"low":1777,"close":1841,"volume":390889,"rsi_14":35.58,"sma_20":1964.55,"sma_60":1742.45,"sma_120":1641.77},{"date":"2026-03-13","open":1834,"high":1910,"low":1787,"close":1877,"volume":736629,"rsi_14":37.02,"sma_20":1951.15,"sma_60":1744.48,"sma_120":1642.71},{"date":"2026-03-16","open":1877,"high":1877,"low":1801,"close":1811,"volume":384495,"rsi_14":37.8,"sma_20":1938.7,"sma_60":1742.67,"sma_120":1643.17},{"date":"2026-03-17","open":1816,"high":1855,"low":1813,"close":1838,"volume":333623,"rsi_14":41.92,"sma_20":1928.35,"sma_60":1910.17,"sma_120":2011.3},{"date":"2026-03-18","open":1855,"high":1950,"low":1855,"close":1891,"volume":729158,"rsi_14":45.92,"sma_20":1919.15,"sma_60":1906.68,"sma_120":2009.22},{"date":"2026-03-19","open":1888,"high":1888,"low":1800,"close":1839,"volume":331407,"rsi_14":40.4,"sma_20":1904.85,"sma_60":1902.25,"sma_120":2006.59},{"date":"2026-03-20","open":1840,"high":1910,"low":1838,"close":1883,"volume":442167,"rsi_14":45.02,"sma_20":1890.5,"sma_60":1896.97,"sma_120":2004.52},{"date":"2026-03-23","open":1831,"high":1834,"low":1785,"close":1788,"volume":471978,"rsi_14":47.2,"sma_20":1870.9,"sma_60":1889.52,"sma_120":2001.95},{"date":"2026-03-24","open":1804,"high":1834,"low":1775,"close":1815,"volume":523184,"rsi_14":60.73,"sma_20":1857.15,"sma_60":1883.35,"sma_120":1999.38},{"date":"2026-03-25","open":1819,"high":1940,"low":1819,"close":1915,"volume":1241859,"rsi_14":57.2,"sma_20":1852.15,"sma_60":1878.77,"sma_120":1997.92},{"date":"2026-03-26","open":2000,"high":2010,"low":1880,"close":1892,"volume":1139557,"rsi_14":51.89,"sma_20":1847.65,"sma_60":1874.97,"sma_120":1996.22},{"date":"2026-03-27","open":1914,"high":1918,"low":1851,"close":1892,"volume":655635,"rsi_14":57.83,"sma_20":1838.35,"sma_60":1875.78,"sma_120":1994.33},{"date":"2026-03-30","open":1834,"high":1970,"low":1801,"close":1895,"volume":971318,"rsi_14":56.18,"sma_20":1833.55,"sma_60":1877.67,"sma_120":1992.8},{"date":"2026-03-31","open":1895,"high":1895,"low":1760,"close":1767,"volume":1176401,"rsi_14":47.8,"sma_20":1829.6,"sma_60":1878.03,"sma_120":1990.03},{"date":"2026-04-01","open":1805,"high":1851,"low":1803,"close":1841,"volume":462142,"rsi_14":49.81,"sma_20":1839.85,"sma_60":1878.27,"sma_120":1987.8},{"date":"2026-04-02","open":1839,"high":1915,"low":1762,"close":1780,"volume":800387,"rsi_14":43.96,"sma_20":1838.7,"sma_60":1877.8,"sma_120":1984.83},{"date":"2026-04-03","open":1789,"high":1821,"low":1777,"close":1794,"volume":428576,"rsi_14":48.87,"sma_20":1835.2,"sma_60":1877.28,"sma_120":1982.09},{"date":"2026-04-06","open":1797,"high":1959,"low":1762,"close":1818,"volume":1017435,"rsi_14":48.66,"sma_20":1838.1,"sma_60":1877.3,"sma_120":1979.59},{"date":"2026-04-07","open":1818,"high":1860,"low":1790,"close":1802,"volume":592262,"rsi_14":43.74,"sma_20":1837.4,"sma_60":1877.15,"sma_120":1977.22},{"date":"2026-04-08","open":1900,"high":1980,"low":1851,"close":1930,"volume":2063809,"rsi_14":55.78,"sma_20":1843.9,"sma_60":1879.2,"sma_120":1976.33},{"date":"2026-04-09","open":2150,"high":2150,"low":1805,"close":1821,"volume":3028072,"rsi_14":46.36,"sma_20":1842.9,"sma_60":1879.47,"sma_120":1974.45},{"date":"2026-04-10","open":1822,"high":1841,"low":1658,"close":1807,"volume":1285210,"rsi_14":51.23,"sma_20":1839.4,"sma_60":1879.5,"sma_120":1972.5},{"date":"2026-04-13","open":1781,"high":1814,"low":1751,"close":1764,"volume":887131,"rsi_14":46.76,"sma_20":1837.05,"sma_60":1879.28,"sma_120":1970.3},{"date":"2026-04-14","open":1777,"high":1807,"low":1762,"close":1790,"volume":1000077,"rsi_14":41.23,"sma_20":1834.65,"sma_60":1878.45,"sma_120":1968.58},{"date":"2026-04-15","open":1800,"high":1825,"low":1750,"close":1790,"volume":692398,"rsi_14":42.61,"sma_20":1829.6,"sma_60":1877.85,"sma_120":1966.79},{"date":"2026-04-16","open":1792,"high":1837,"low":1791,"close":1801,"volume":808479,"rsi_14":45.32,"sma_20":1827.7,"sma_60":1876.67,"sma_120":1965.39},{"date":"2026-04-17","open":1812,"high":1888,"low":1789,"close":1861,"volume":1219481,"rsi_14":47.58,"sma_20":1826.6,"sma_60":1875.93,"sma_120":1964.87},{"date":"2026-04-20","open":1860,"high":1918,"low":1828,"close":1900,"volume":1076952,"rsi_14":60.85,"sma_20":1832.2,"sma_60":1876.23,"sma_120":1964.93},{"date":"2026-04-21","open":1900,"high":1910,"low":1852,"close":1865,"volume":897113,"rsi_14":52.34,"sma_20":1834.7,"sma_60":1876.57,"sma_120":1964.59},{"date":"2026-04-22","open":1866,"high":1885,"low":1810,"close":1816,"volume":710295,"rsi_14":53.17,"sma_20":1829.75,"sma_60":1876.57,"sma_120":1963.35},{"date":"2026-04-23","open":1825,"high":2220,"low":1825,"close":2090,"volume":13726804,"rsi_14":67.87,"sma_20":1839.65,"sma_60":1881.27,"sma_120":1963.72},{"date":"2026-04-24","open":2030,"high":2320,"low":1987,"close":2175,"volume":7827156,"rsi_14":70.08,"sma_20":1855.2,"sma_60":1887.1,"sma_120":1964.67},{"date":"2026-04-27","open":2180,"high":2280,"low":2060,"close":2210,"volume":4248347,"rsi_14":72.47,"sma_20":1870.95,"sma_60":1894.02,"sma_120":1965.84},{"date":"2026-04-28","open":2220,"high":2240,"low":2110,"close":2115,"volume":2110074,"rsi_14":60.57,"sma_20":1888.35,"sma_60":1907.15,"sma_120":1714.4},{"date":"2026-04-29","open":2130,"high":2185,"low":2050,"close":2100,"volume":1738574,"rsi_14":67.86,"sma_20":1901.45,"sma_60":1908.13,"sma_120":1713.7},{"date":"2026-04-30","open":2105,"high":2150,"low":2000,"close":2030,"volume":1488944,"rsi_14":65.62,"sma_20":1906.0,"sma_60":1862.77,"sma_120":1886.85},{"date":"2026-05-04","open":2035,"high":2095,"low":1974,"close":1992,"volume":2030832,"rsi_14":63.7,"sma_20":1923.85,"sma_60":1920.23,"sma_120":1727.62},{"date":"2026-05-06","open":1993,"high":1996,"low":1895,"close":1896,"volume":2119623,"rsi_14":55.88,"sma_20":1927.75,"sma_60":1919.68,"sma_120":1730.91},{"date":"2026-05-07","open":1920,"high":1938,"low":1826,"close":1839,"volume":1569165,"rsi_14":52.55,"sma_20":1929.6,"sma_60":1915.75,"sma_120":1733.32},{"date":"2026-05-08","open":1845,"high":1880,"low":1797,"close":1825,"volume":1307084,"rsi_14":51.25,"sma_20":1924.35,"sma_60":1913.58,"sma_120":1736.3},{"date":"2026-05-11","open":1826,"high":1845,"low":1773,"close":1773,"volume":1517498,"rsi_14":45.39,"sma_20":1921.95,"sma_60":1909.8,"sma_120":1738.92},{"date":"2026-05-12","open":1775,"high":1855,"low":1740,"close":1810,"volume":1570766,"rsi_14":45.27,"sma_20":1922.1,"sma_60":1904.22,"sma_120":1741.74},{"date":"2026-05-13","open":1830,"high":1834,"low":1746,"close":1770,"volume":1073318,"rsi_14":45.04,"sma_20":1922.4,"sma_60":1899.38,"sma_120":1744.2},{"date":"2026-05-14","open":1770,"high":1818,"low":1751,"close":1768,"volume":801140,"rsi_14":47.36,"sma_20":1921.3,"sma_60":1894.77,"sma_120":1746.83},{"date":"2026-05-15","open":1769,"high":1792,"low":1685,"close":1701,"volume":1210481,"rsi_14":22.33,"sma_20":1916.85,"sma_60":1888.53,"sma_120":1749.15},{"date":"2026-05-18","open":1700,"high":1701,"low":1625,"close":1690,"volume":610731,"rsi_14":11.45,"sma_20":1911.3,"sma_60":1881.28,"sma_120":1751.6},{"date":"2026-05-19","open":1695,"high":1723,"low":1624,"close":1629,"volume":825629,"rsi_14":5.65,"sma_20":1899.7,"sma_60":1872.27,"sma_120":1753.61},{"date":"2026-05-20","open":1633,"high":1647,"low":1548,"close":1580,"volume":1005048,"rsi_14":6.08,"sma_20":1883.7,"sma_60":1862.27,"sma_120":1754.97},{"date":"2026-05-21","open":1603,"high":1650,"low":1596,"close":1604,"volume":811888,"rsi_14":9.87,"sma_20":1870.65,"sma_60":1854.17,"sma_120":1756.74},{"date":"2026-05-22","open":1610,"high":1673,"low":1610,"close":1651,"volume":600274,"rsi_14":18.15,"sma_20":1862.4,"sma_60":1848.1,"sma_120":1759.04},{"date":"2026-05-26","open":1651,"high":1681,"low":1606,"close":1620,"volume":867017,"rsi_14":18.37,"sma_20":1838.9,"sma_60":1842.07,"sma_120":1761.1},{"date":"2026-05-27","open":1621,"high":1644,"low":1553,"close":1620,"volume":954082,"rsi_14":21.95,"sma_20":1811.15,"sma_60":1834.9,"sma_120":1763.0},{"date":"2026-05-28","open":1610,"high":1618,"low":1510,"close":1554,"volume":863837,"rsi_14":21.56,"sma_20":1778.35,"sma_60":1827.62,"sma_120":1764.34},{"date":"2026-05-29","open":1554,"high":1570,"low":1473,"close":1515,"volume":981787,"rsi_14":20.53,"sma_20":1748.35,"sma_60":1822.1,"sma_120":1765.53},{"date":"2026-06-01","open":1510,"high":1524,"low":1455,"close":1485,"volume":1072842,"rsi_14":21.43,"sma_20":1717.6,"sma_60":1819.63,"sma_120":1766.63},{"date":"2026-06-02","open":1485,"high":1485,"low":1400,"close":1442,"volume":856757,"rsi_14":13.92,"sma_20":1688.2,"sma_60":1813.62,"sma_120":1767.37},{"date":"2026-06-04","open":1417,"high":1479,"low":1406,"close":1416,"volume":472776,"rsi_14":14.31,"sma_20":1659.4,"sma_60":1806.15,"sma_120":1767.97},{"date":"2026-06-05","open":1416,"high":1440,"low":1391,"close":1394,"volume":764104,"rsi_14":13.76,"sma_20":1634.3,"sma_60":1800.05,"sma_120":1768.39},{"date":"2026-06-08","open":1325,"high":1368,"low":1297,"close":1302,"volume":977241,"rsi_14":13.12,"sma_20":1607.45,"sma_60":1791.48,"sma_120":1767.88},{"date":"2026-06-09","open":1302,"high":1360,"low":1296,"close":1347,"volume":545323,"rsi_14":20.17,"sma_20":1583.55,"sma_60":1783.93,"sma_120":1764.33},{"date":"2026-06-10","open":1341,"high":1369,"low":1299,"close":1335,"volume":517831,"rsi_14":22.05,"sma_20":1561.65,"sma_60":1775.5,"sma_120":1758.97},{"date":"2026-06-11","open":1330,"high":1349,"low":1299,"close":1340,"volume":415772,"rsi_14":25.1,"sma_20":1538.15,"sma_60":1766.55,"sma_120":1755.52},{"date":"2026-06-12","open":1356,"high":1410,"low":1352,"close":1376,"volume":513818,"rsi_14":26.92,"sma_20":1518.45,"sma_60":1759.3,"sma_120":1750.98},{"date":"2026-06-15","open":1401,"high":1461,"low":1401,"close":1430,"volume":500039,"rsi_14":27.94,"sma_20":1501.55,"sma_60":1752.5,"sma_120":1747.47},{"date":"2026-06-16","open":1435,"high":1469,"low":1430,"close":1462,"volume":420584,"rsi_14":34.26,"sma_20":1489.6,"sma_60":1745.35,"sma_120":1745.12},{"date":"2026-06-17","open":1462,"high":1700,"low":1421,"close":1526,"volume":1940846,"rsi_14":69.41,"sma_20":1434.8,"sma_60":1700.38,"sma_120":1737.28},{"date":"2026-06-18","open":1545,"high":1557,"low":1482,"close":1488,"volume":498339,"rsi_14":43.87,"sma_20":1474.35,"sma_60":1733.55,"sma_120":1742.23},{"date":"2026-06-19","open":1480,"high":1480,"low":1356,"close":1430,"volume":911416,"rsi_14":42.37,"sma_20":1466.85,"sma_60":1727.58,"sma_120":1740.62},{"date":"2026-06-22","open":1386,"high":1428,"low":1351,"close":1356,"volume":403816,"rsi_14":39.27,"sma_20":1454.45,"sma_60":1719.93,"sma_120":1738.59},{"date":"2026-06-23","open":1350,"high":1385,"low":1307,"close":1308,"volume":673690,"rsi_14":38.94,"sma_20":1437.3,"sma_60":1709.82,"sma_120":1736.23},{"date":"2026-06-24","open":1308,"high":1355,"low":1299,"close":1336,"volume":382994,"rsi_14":43.42,"sma_20":1423.1,"sma_60":1700.55,"sma_120":1734.56},{"date":"2026-06-25","open":1335,"high":1377,"low":1273,"close":1276,"volume":487093,"rsi_14":40.87,"sma_20":1405.9,"sma_60":1690.75,"sma_120":1732.47},{"date":"2026-06-26","open":1277,"high":1314,"low":1230,"close":1271,"volume":642576,"rsi_14":47.23,"sma_20":1391.75,"sma_60":1680.35,"sma_120":1730.56},{"date":"2026-06-29","open":1243,"high":1378,"low":1243,"close":1377,"volume":455890,"rsi_14":52.42,"sma_20":1384.85,"sma_60":1673.85,"sma_120":1729.33},{"date":"2026-06-30","open":1378,"high":1389,"low":1330,"close":1333,"volume":283795,"rsi_14":49.85,"sma_20":1377.25,"sma_60":1665.43,"sma_120":1727.68},{"date":"2026-07-01","open":1375,"high":1448,"low":1332,"close":1339,"volume":544042,"rsi_14":49.92,"sma_20":1372.1,"sma_60":1658.08,"sma_120":1725.92},{"date":"2026-07-02","open":1340,"high":1370,"low":1298,"close":1315,"volume":386885,"rsi_14":45.24,"sma_20":1367.05,"sma_60":1650.1,"sma_120":1724.15},{"date":"2026-07-03","open":1315,"high":1370,"low":1312,"close":1364,"volume":385490,"rsi_14":44.81,"sma_20":1365.55,"sma_60":1642.53,"sma_120":1723.12},{"date":"2026-07-06","open":1364,"high":1371,"low":1300,"close":1331,"volume":280348,"rsi_14":39.72,"sma_20":1367.0,"sma_60":1634.68,"sma_120":1722.02},{"date":"2026-07-07","open":1331,"high":1361,"low":1299,"close":1318,"volume":286176,"rsi_14":32.25,"sma_20":1365.55,"sma_60":1624.48,"sma_120":1720.97},{"date":"2026-07-08","open":1301,"high":1326,"low":1250,"close":1277,"volume":423714,"rsi_14":32.09,"sma_20":1362.65,"sma_60":1615.42,"sma_120":1719.44},{"date":"2026-07-09","open":1277,"high":1313,"low":1264,"close":1281,"volume":249703,"rsi_14":36.07,"sma_20":1359.7,"sma_60":1606.65,"sma_120":1718.11},{"date":"2026-07-10","open":1275,"high":1320,"low":1275,"close":1305,"volume":264599,"rsi_14":44.74,"sma_20":1356.15,"sma_60":1599.0,"sma_120":1717.11},{"date":"2026-07-13","open":1306,"high":1329,"low":1239,"close":1243,"volume":402652,"rsi_14":43.49,"sma_20":1346.8,"sma_60":1589.88,"sma_120":1715.69},{"date":"2026-07-14","open":1213,"high":1264,"low":1213,"close":1245,"volume":425107,"rsi_14":40.38,"sma_20":1335.95,"sma_60":1580.8,"sma_120":1713.94},{"date":"2026-07-15","open":1245,"high":1293,"low":1245,"close":1286,"volume":287332,"rsi_14":51.1,"sma_20":1323.95,"sma_60":1572.22,"sma_120":1711.83},{"date":"2026-07-16","open":1284,"high":1330,"low":1271,"close":1302,"volume":373612,"rsi_14":53.33,"sma_20":1314.65,"sma_60":1562.9,"sma_120":1709.88},{"date":"2026-07-20","open":1291,"high":1368,"low":1251,"close":1272,"volume":484450,"rsi_14":36.5,"sma_20":1306.75,"sma_60":1552.43,"sma_120":1707.14},{"date":"2026-07-21","open":1285,"high":1336,"low":1246,"close":1300,"volume":408202,"rsi_14":45.58,"sma_20":1303.95,"sma_60":1543.02,"sma_120":1705.28},{"date":"2026-07-22","open":1292,"high":1313,"low":1262,"close":1270,"volume":376097,"rsi_14":41.31,"sma_20":1302.05,"sma_60":1533.92,"sma_120":1703.18},{"date":"2026-07-23","open":1260,"high":1318,"low":1260,"close":1314,"volume":487913,"rsi_14":49.88,"sma_20":1300.95,"sma_60":1520.98,"sma_120":1700.95},{"date":"2026-07-24","open":1320,"high":1331,"low":1265,"close":1274,"volume":236642,"rsi_14":38.97,"sma_20":1300.85,"sma_60":1505.97,"sma_120":1697.89},{"date":"2026-07-27","open":1276,"high":1304,"low":1261,"close":1292,"volume":234589,"rsi_14":45.04,"sma_20":1301.9,"sma_60":1490.67,"sma_120":1695.25},{"date":"2026-07-28","open":1292,"high":1297,"low":1229,"close":1249,"volume":391497,"rsi_14":41.84,"sma_20":1295.5,"sma_60":1476.23,"sma_120":1691.69},{"date":"2026-07-29","open":1251,"high":1266,"low":1150,"close":1185,"volume":687624,"rsi_14":39.69,"sma_20":1288.1,"sma_60":1460.98,"sma_120":1687.08},{"date":"2026-07-30","open":1140,"high":1227,"low":1140,"close":1180,"volume":338806,"rsi_14":38.7,"sma_20":1280.15,"sma_60":1446.82,"sma_120":1681.83},{"date":"2026-07-31","open":1169,"high":1268,"low":1169,"close":1239,"volume":601989,"rsi_14":43.15,"sma_20":1276.35,"sma_60":1434.27,"sma_120":1677.25},{"date":"2026-08-03","open":1239,"high":1283,"low":1220,"close":1245,"volume":242789,"rsi_14":50.23,"sma_20":1270.4,"sma_60":1423.42,"sma_120":1671.55},{"date":"2026-08-04","open":1245,"high":1320,"low":1243,"close":1320,"volume":494062,"rsi_14":57.52,"sma_20":1269.85,"sma_60":1414.77,"sma_120":1665.26},{"date":"2026-08-05","open":1323,"high":1338,"low":1305,"close":1309,"volume":425985,"rsi_14":52.45,"sma_20":1269.4,"sma_60":1406.17,"sma_120":1659.88},{"date":"2026-08-06","open":1309,"high":1334,"low":1252,"close":1310,"volume":299245,"rsi_14":50.88,"sma_20":1271.05,"sma_60":1398.45,"sma_120":1654.12},{"date":"2026-08-07","open":1311,"high":1329,"low":1284,"close":1302,"volume":214047,"rsi_14":53.47,"sma_20":1272.1,"sma_60":1389.98,"sma_120":1647.1},{"date":"2026-08-10","open":1303,"high":1341,"low":1295,"close":1341,"volume":344030,"rsi_14":54.63,"sma_20":1273.9,"sma_60":1382.83,"sma_120":1641.11},{"date":"2026-08-11","open":1341,"high":1350,"low":1320,"close":1336,"volume":260103,"rsi_14":57.89,"sma_20":1278.55,"sma_60":1375.63,"sma_120":1635.2},{"date":"2026-08-12","open":1332,"high":1332,"low":1300,"close":1309,"volume":239722,"rsi_14":49.38,"sma_20":1281.75,"sma_60":1369.1,"sma_120":1628.82},{"date":"2026-08-13","open":1319,"high":1325,"low":1284,"close":1295,"volume":343004,"rsi_14":52.8,"sma_20":1282.2,"sma_60":1362.52,"sma_120":1621.9},{"date":"2026-08-14","open":1300,"high":1325,"low":1290,"close":1306,"volume":218110,"rsi_14":51.9,"sma_20":1282.4,"sma_60":1357.13,"sma_120":1614.7},{"date":"2026-08-18","open":1306,"high":1306,"low":1254,"close":1268,"volume":293820,"rsi_14":52.62,"sma_20":1282.2,"sma_60":1351.93,"sma_120":1607.1},{"date":"2026-08-19","open":1268,"high":1270,"low":1200,"close":1256,"volume":215497,"rsi_14":61.41,"sma_20":1280.0,"sma_60":1346.13,"sma_120":1600.15},{"date":"2026-08-20","open":1270,"high":1330,"low":1267,"close":1276,"volume":210468,"rsi_14":64.72,"sma_20":1280.3,"sma_60":1339.88,"sma_120":1593.99},{"date":"2026-08-21","open":1276,"high":1277,"low":1228,"close":1250,"volume":239310,"rsi_14":51.88,"sma_20":1277.1,"sma_60":1333.72,"sma_120":1587.89},{"date":"2026-08-24","open":1268,"high":1290,"low":1255,"close":1270,"volume":212456,"rsi_14":54.07,"sma_20":1276.9,"sma_60":1327.88,"sma_120":1581.39},{"date":"2026-08-25","open":1271,"high":1290,"low":1230,"close":1266,"volume":184306,"rsi_14":38.56,"sma_20":1275.6,"sma_60":1323.08,"sma_120":1575.35},{"date":"2026-08-26","open":1266,"high":1303,"low":1266,"close":1299,"volume":256858,"rsi_14":48.06,"sma_20":1278.1,"sma_60":1319.48,"sma_120":1570.79},{"date":"2026-08-27","open":1299,"high":1300,"low":1266,"close":1267,"volume":205325,"rsi_14":42.56,"sma_20":1282.2,"sma_60":1315.85,"sma_120":1567.74},{"date":"2026-08-28","open":1273,"high":1353,"low":1265,"close":1348,"volume":620413,"rsi_14":56.35,"sma_20":1290.6,"sma_60":1314.28,"sma_120":1563.95},{"date":"2026-08-31","open":1346,"high":1346,"low":1301,"close":1324,"volume":291897,"rsi_14":47.55,"sma_20":1294.85,"sma_60":1312.75,"sma_120":1559.45},{"date":"2026-09-01","open":1324,"high":1380,"low":1312,"close":1362,"volume":395802,"rsi_14":53.42,"sma_20":1300.7,"sma_60":1312.22,"sma_120":1556.13},{"date":"2026-09-02","open":1379,"high":1379,"low":1325,"close":1331,"volume":173593,"rsi_14":52.86,"sma_20":1301.25,"sma_60":1312.7,"sma_120":1552.09},{"date":"2026-09-03","open":1349,"high":1350,"low":1301,"close":1330,"volume":155161,"rsi_14":54.72,"sma_20":1302.3,"sma_60":1312.42,"sma_120":1548.17},{"date":"2026-09-04","open":1330,"high":1342,"low":1309,"close":1319,"volume":221241,"rsi_14":51.75,"sma_20":1302.75,"sma_60":1312.15,"sma_120":1543.83},{"date":"2026-09-07","open":1323,"high":1337,"low":1309,"close":1324,"volume":205908,"rsi_14":58.28,"sma_20":1303.85,"sma_60":1311.88,"sma_120":1539.22},{"date":"2026-09-08","open":1324,"high":1361,"low":1305,"close":1339,"volume":334406,"rsi_14":62.17,"sma_20":1303.75,"sma_60":1311.27,"sma_120":1535.28},{"date":"2026-09-09","open":1339,"high":1346,"low":1326,"close":1341,"volume":167067,"rsi_14":60.06,"sma_20":1304.0,"sma_60":1309.78,"sma_120":1531.14},{"date":"2026-09-10","open":1341,"high":1387,"low":1325,"close":1377,"volume":380105,"rsi_14":69.07,"sma_20":1307.4,"sma_60":1308.37,"sma_120":1526.86},{"date":"2026-09-11","open":1377,"high":1382,"low":1280,"close":1374,"volume":160704,"rsi_14":66.46,"sma_20":1311.35,"sma_60":1305.83,"sma_120":1522.98},{"date":"2026-09-14","open":1374,"high":1406,"low":1348,"close":1385,"volume":269682,"rsi_14":68.42,"sma_20":1315.3,"sma_60":1304.12,"sma_120":1518.83},{"date":"2026-09-15","open":1368,"high":1399,"low":1331,"close":1385,"volume":370427,"rsi_14":64.83,"sma_20":1321.15,"sma_60":1303.37,"sma_120":1515.47},{"date":"2026-09-16","open":1396,"high":1418,"low":1370,"close":1396,"volume":268472,"rsi_14":73.98,"sma_20":1328.15,"sma_60":1304.03,"sma_120":1511.98},{"date":"2026-09-17","open":1395,"high":1420,"low":1342,"close":1374,"volume":143315,"rsi_14":56.19,"sma_20":1333.05,"sma_60":1305.13,"sma_120":1507.47},{"date":"2026-09-18","open":1374,"high":1377,"low":1300,"close":1317,"volume":613146,"rsi_14":48.56,"sma_20":1336.4,"sma_60":1304.82,"sma_120":1502.68},{"date":"2026-09-21","open":1317,"high":1349,"low":1304,"close":1337,"volume":249775,"rsi_14":44.44,"sma_20":1339.75,"sma_60":1305.83,"sma_120":1498.29},{"date":"2026-09-22","open":1336,"high":1348,"low":1295,"close":1314,"volume":187578,"rsi_14":46.08,"sma_20":1342.15,"sma_60":1306.55,"sma_120":1493.45},{"date":"2026-09-23","open":1325,"high":1400,"low":1179,"close":1279,"volume":332519,"rsi_14":39.84,"sma_20":1341.15,"sma_60":1304.92,"sma_120":1489.38},{"date":"2026-09-28","open":1307,"high":1400,"low":1270,"close":1335,"volume":553656,"rsi_14":52.7,"sma_20":1344.55,"sma_60":1304.95,"sma_120":1485.19},{"date":"2026-09-29","open":1328,"high":1328,"low":1274,"close":1300,"volume":169639,"rsi_14":46.32,"sma_20":1342.15,"sma_60":1304.3,"sma_120":1481.19},{"date":"2026-09-30","open":1300,"high":1330,"low":1279,"close":1304,"volume":203739,"rsi_14":44.44,"sma_20":1341.15,"sma_60":1304.12,"sma_120":1477.11},{"date":"2026-10-01","open":1310,"high":1490,"low":1304,"close":1465,"volume":2319194,"rsi_14":63.08,"sma_20":1346.3,"sma_60":1305.8,"sma_120":1474.17},{"date":"2026-10-02","open":1466,"high":1500,"low":1410,"close":1449,"volume":721084,"rsi_14":57.93,"sma_20":1352.2,"sma_60":1307.77,"sma_120":1471.22},{"date":"2026-10-06","open":1470,"high":1500,"low":1444,"close":1500,"volume":566505,"rsi_14":62.55,"sma_20":1360.7,"sma_60":1310.8,"sma_120":1467.64},{"date":"2026-10-07","open":1520,"high":1590,"low":1410,"close":1424,"volume":1051254,"rsi_14":53.44,"sma_20":1365.95,"sma_60":1313.25,"sma_120":1464.33},{"date":"2026-10-08","open":1434,"high":1439,"low":1361,"close":1385,"volume":300121,"rsi_14":50.0,"sma_20":1369.0,"sma_60":1314.98,"sma_120":1460.82},{"date":"2026-10-12","open":1377,"high":1380,"low":1303,"close":1320,"volume":308601,"rsi_14":44.24,"sma_20":1368.05,"sma_60":1315.23,"sma_120":1457.12},{"date":"2026-10-13","open":1309,"high":1317,"low":1256,"close":1314,"volume":323950,"rsi_14":45.34,"sma_20":1366.7,"sma_60":1316.42,"sma_120":1453.15},{"date":"2026-10-14","open":1299,"high":1370,"low":1293,"close":1320,"volume":235360,"rsi_14":50.25,"sma_20":1363.85,"sma_60":1317.67,"sma_120":1449.23},{"date":"2026-10-15","open":1340,"high":1340,"low":1240,"close":1250,"volume":346516,"rsi_14":43.23,"sma_20":1357.65,"sma_60":1317.07,"sma_120":1444.64},{"date":"2026-10-16","open":1259,"high":1310,"low":1250,"close":1289,"volume":205106,"rsi_14":48.1,"sma_20":1352.85,"sma_60":1316.85,"sma_120":1439.88},{"date":"2026-10-19","open":1290,"high":1317,"low":1276,"close":1315,"volume":153187,"rsi_14":52.77,"sma_20":1349.35,"sma_60":1317.57,"sma_120":1435.0},{"date":"2026-10-20","open":1288,"high":1329,"low":1280,"close":1312,"volume":199119,"rsi_14":48.07,"sma_20":1345.15,"sma_60":1317.77,"sma_120":1430.39},{"date":"2026-10-21","open":1312,"high":1343,"low":1288,"close":1309,"volume":251088,"rsi_14":50.8,"sma_20":1341.9,"sma_60":1318.42,"sma_120":1426.17},{"date":"2026-10-22","open":1300,"high":1300,"low":1265,"close":1266,"volume":151927,"rsi_14":46.85,"sma_20":1339.35,"sma_60":1317.62,"sma_120":1419.3},{"date":"2026-10-23","open":1274,"high":1274,"low":1235,"close":1271,"volume":162169,"rsi_14":28.35,"sma_20":1336.05,"sma_60":1317.57,"sma_120":1411.77}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.09,"ttm_eps":null,"close":1528.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.12,"ttm_eps":null,"close":1824.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.03,"ttm_eps":null,"close":1538.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.94,"pbr":1.43,"ttm_eps":null,"close":1468.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":1.58,"pbr":1.16,"ttm_eps":null,"close":1713.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.85,"pbr":1.25,"ttm_eps":null,"close":1615.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":12.48,"pbr":1.77,"ttm_eps":null,"close":1530.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.9,"ttm_eps":null,"close":1767.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.58,"ttm_eps":null,"close":1333.0}],"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":"삼성제약","phase":"above-fold","symbol_resolved":true}