{"status":"ok","report":{"price_analysis":{"current":990.0,"change_1d":-1.8,"change_7d":-2.4,"change_30d":-15.7,"high_30d":1450.0,"low_30d":950.0,"position_in_range":8.0,"support":1000.0,"resistance":1400.0},"summary":"무림SP(001810)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 222.26억. 현재가 1,002원, 전일 대비 -0.6%, 30일 -15.7%. ROE -3.2%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4983.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.2%로 적자 상태입니다. 시가총액 222.26억. 매출 2287.34억, 영업이익 15.65억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.11,"roe":-3.22,"eps":-280.0,"revenue":228734168989.0,"operating_income":1565176719.0,"net_income":-14397759525.0,"market_cap":21959999820,"profit_margin":-6.29,"roa":-1.81,"operating_margin":0.68,"gross_margin":8.85,"debt_ratio":0.7781427980896765,"total_assets":341318273040.0,"total_equity":191952116223.0,"total_debt":149366156817.0,"dividend_yield":0.89,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 25.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-39.76)가 시그널선(-32.08)을 하회합니다(데드크로스). 현재가가 SMA20(1103)과 SMA60(1156) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 983~1224 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":25.083612040133787,"macd":-39.761636459322744,"macd_signal":-32.08428842635601,"sma_20":1103.3,"sma_60":1156.35,"bb_upper":1224.0064207074338,"bb_lower":982.5935792925661,"atr_14":69.21428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4983.00, 기관 순매수 0.00. 30일 누적: 외국인 1.86만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":4983.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":95.0,"institution_net":0.0,"retail_net":-95.0},{"date":"2026-10-21","foreign_net":2057.0,"institution_net":0.0,"retail_net":-2057.0},{"date":"2026-10-20","foreign_net":-119.0,"institution_net":0.0,"retail_net":119.0},{"date":"2026-10-19","foreign_net":-1959.0,"institution_net":0.0,"retail_net":1959.0},{"date":"2026-10-16","foreign_net":4909.0,"institution_net":0.0,"retail_net":-4909.0},{"date":"2026-10-15","foreign_net":2521.0,"institution_net":0.0,"retail_net":-2521.0},{"date":"2026-10-14","foreign_net":-2830.0,"institution_net":0.0,"retail_net":2830.0},{"date":"2026-10-13","foreign_net":-1412.0,"institution_net":0.0,"retail_net":1412.0},{"date":"2026-10-12","foreign_net":-1126.0,"institution_net":0.0,"retail_net":1126.0},{"date":"2026-10-08","foreign_net":-2586.0,"institution_net":0.0,"retail_net":2586.0},{"date":"2026-10-07","foreign_net":-321.0,"institution_net":0.0,"retail_net":321.0},{"date":"2026-10-06","foreign_net":1129.0,"institution_net":0.0,"retail_net":-1129.0},{"date":"2026-10-02","foreign_net":206.0,"institution_net":-696.0,"retail_net":490.0},{"date":"2026-10-01","foreign_net":1433.0,"institution_net":-79.0,"retail_net":-1354.0},{"date":"2026-09-30","foreign_net":-1312.0,"institution_net":0.0,"retail_net":1312.0},{"date":"2026-09-29","foreign_net":-353.0,"institution_net":79.0,"retail_net":274.0},{"date":"2026-09-28","foreign_net":6378.0,"institution_net":696.0,"retail_net":-7074.0},{"date":"2026-09-23","foreign_net":3988.0,"institution_net":-650.0,"retail_net":-3338.0},{"date":"2026-09-22","foreign_net":20190.0,"institution_net":650.0,"retail_net":-20840.0},{"date":"2026-09-21","foreign_net":-81.0,"institution_net":0.0,"retail_net":81.0},{"date":"2026-09-18","foreign_net":200.0,"institution_net":0.0,"retail_net":-200.0},{"date":"2026-09-17","foreign_net":-121.0,"institution_net":-2.0,"retail_net":123.0},{"date":"2026-09-16","foreign_net":-3814.0,"institution_net":2.0,"retail_net":3812.0},{"date":"2026-09-15","foreign_net":-5093.0,"institution_net":0.0,"retail_net":5093.0},{"date":"2026-09-14","foreign_net":266.0,"institution_net":0.0,"retail_net":-266.0},{"date":"2026-09-11","foreign_net":-3345.0,"institution_net":0.0,"retail_net":3345.0},{"date":"2026-09-10","foreign_net":18.0,"institution_net":0.0,"retail_net":-18.0},{"date":"2026-09-09","foreign_net":-694.0,"institution_net":0.0,"retail_net":694.0},{"date":"2026-09-08","foreign_net":-117.0,"institution_net":0.0,"retail_net":117.0},{"date":"2026-09-07","foreign_net":528.0,"institution_net":0.0,"retail_net":-528.0}],"periods":{"d1":{"foreign_net":95.0,"institution_net":0,"retail_net":-95.0},"d3":{"foreign_net":2033.0,"institution_net":0,"retail_net":-2033.0},"d7":{"foreign_net":4674.0,"institution_net":0,"retail_net":-4674.0},"d14":{"foreign_net":1997.0,"institution_net":-775.0,"retail_net":-1222.0},"d30":{"foreign_net":18635.0,"institution_net":0.0,"retail_net":-18635.0}}},"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 -280, PBR 0.12x) — 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 -280원"}]},"growth":{"grade":"B","percentile":78,"summary":"매출 +8.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.8,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":225.7,"unit":"%","percentile":94,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.2%","metrics":[{"name":"ROE","value":-3.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-6.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.1,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.7,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":41,"summary":"유동비율 1.5x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.5,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.51,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":0.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -280, PBR 0.12x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +8.8%"},"profitability":{"grade":"C","reason":"ROE -3.2%"},"momentum":{"grade":"D","reason":"RSI 25"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.81,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.22,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.46,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.78,"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":8.85,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.68,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-6.29,"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)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (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)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.11,"per_5y_high":64.79,"per_5y_low":7.36,"per_5y_avg":19.05,"per_percentile":null,"pbr_5y_high":0.33,"pbr_5y_low":0.2,"pbr_5y_avg":0.28,"pbr_percentile":0.0,"per_5y_median":10.54,"pbr_5y_median":0.29,"history":[{"quarter":"2024-Q2","per":11.26,"pbr":0.33},{"quarter":"2024-Q3","per":7.36,"pbr":0.31},{"quarter":"2024-Q4","per":10.11,"pbr":0.29},{"quarter":"2025-Q1","per":9.8,"pbr":0.27},{"quarter":"2025-Q2","per":10.96,"pbr":0.31},{"quarter":"2025-Q3","per":64.79,"pbr":0.29},{"quarter":"2025-Q4","per":null,"pbr":0.27},{"quarter":"2026-Q1","per":null,"pbr":0.29},{"quarter":"2026-Q2","per":null,"pbr":0.2},{"quarter":"현재","per":null,"pbr":0.11}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1799.8027,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1678.9645,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1581.7043,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1440.2083,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1706.2908,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1575.7224,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1479.7744,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1527.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1028.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"PAPER & PAPER PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.26,"eps":159.8291,"close":1799.8,"source":"reported"},{"date":"2024-07","per":10.44,"eps":159.8291,"close":1668.16,"source":"reported"},{"date":"2024-08","per":10.72,"eps":159.8291,"close":1713.35,"source":"reported"},{"date":"2024-09","per":7.36,"eps":228.0027,"close":1678.96,"source":"reported"},{"date":"2024-10","per":7.63,"eps":228.0027,"close":1738.89,"source":"reported"},{"date":"2024-11","per":7.16,"eps":228.0027,"close":1632.79,"source":"reported"},{"date":"2024-12","per":10.11,"eps":156.4601,"close":1581.7,"source":"reported"},{"date":"2025-01","per":9.29,"eps":156.4601,"close":1453.01,"source":"reported"},{"date":"2025-02","per":9.24,"eps":156.4601,"close":1446.13,"source":"reported"},{"date":"2025-03","per":9.8,"eps":147.0237,"close":1440.21,"source":"reported"},{"date":"2025-04","per":10.64,"eps":147.0237,"close":1563.85,"source":"reported"},{"date":"2025-05","per":11.01,"eps":147.0237,"close":1618.26,"source":"reported"},{"date":"2025-06","per":10.96,"eps":155.6729,"close":1706.29,"source":"reported"},{"date":"2025-07","per":10.07,"eps":155.6729,"close":1567.81,"source":"reported"},{"date":"2025-08","per":10.2,"eps":155.6729,"close":1588.58,"source":"reported"},{"date":"2025-09","per":64.79,"eps":24.319,"close":1575.72,"source":"reported"},{"date":"2025-10","per":61.42,"eps":24.319,"close":1493.62,"source":"reported"},{"date":"2025-11","per":59.75,"eps":24.319,"close":1453.07,"source":"reported"}],"trailing_per_history_meta":{"avg":18.44,"std":19.53,"upper_1sd":37.97,"lower_1sd":0.0,"current":59.75,"count":18},"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":0.89,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":62,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.51,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.89,"summary":"배당수익률 0.89%","metrics":[{"name":"배당수익률","value":0.89,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.1배"},{"label":"ROE","value":"-3.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T22:10:37.527030+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.032194599901261854,"dividend_yield":null,"eps":-280.0,"revenue":62728941848.0,"operating_income":1368833678.0,"net_income":-6179821582.0,"market_cap":null,"profit_margin":-0.098516273349142,"operating_margin":0.021821405521503193,"roa":-0.01810574490184348,"gross_margin":0.08852544870684839,"total_equity":191952116223.0,"total_assets":341318273040.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.19,"roe":-0.012444524184565653,"dividend_yield":0.89,"eps":-115.58,"revenue":57640175255.0,"operating_income":208370851.0,"net_income":-2464278669.0,"market_cap":37300000000.0,"profit_margin":-0.042752796258825325,"operating_margin":0.003615028061211956,"roa":-0.007158879504273387,"gross_margin":0.08500299024637308,"total_equity":198021124187.0,"total_assets":344226867840.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.021323645031781805,"dividend_yield":null,"eps":-200.7529247420668,"revenue":54564952701.0,"operating_income":-165832706.0,"net_income":-4280394370.0,"market_cap":null,"profit_margin":-0.07844585504280212,"operating_margin":-0.003039179872632068,"roa":-0.01244980530050077,"gross_margin":0.08337023761255143,"total_equity":200734647553.0,"total_assets":343812153418.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.007161345140045291,"dividend_yield":null,"eps":-70.03009002630237,"revenue":53800099185.0,"operating_income":153804896.0,"net_income":-1473264904.0,"market_cap":null,"profit_margin":-0.027384055537406162,"operating_margin":0.002858821792709303,"roa":-0.00430838311521789,"gross_margin":0.08671126393203135,"total_equity":205724605530.0,"total_assets":341953086483.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02035747715590922,"dividend_yield":null,"eps":196.08425207364664,"revenue":50540097450.0,"operating_income":1265941728.0,"net_income":4214734092.0,"market_cap":null,"profit_margin":0.08339386555733679,"operating_margin":0.02504826448449992,"roa":0.012333067571322779,"gross_margin":0.09753250683532269,"total_equity":207036169547.0,"total_assets":341742560610.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0006512229555849733,"dividend_yield":null,"eps":-4.668672668420158,"revenue":46765449101.0,"operating_income":523653588.0,"net_income":-131785222.0,"market_cap":null,"profit_margin":-0.002818003986562421,"operating_margin":0.01119744593640185,"roa":-0.0003904731625835973,"gross_margin":0.09223747775166266,"total_equity":202365750270.0,"total_assets":337501356375.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.010214936087109132,"dividend_yield":null,"eps":-97.0665041177364,"revenue":43950845214.0,"operating_income":711910991.0,"net_income":-2069623236.0,"market_cap":null,"profit_margin":-0.04708949795897775,"operating_margin":0.016197890792171377,"roa":-0.0063753143300236065,"gross_margin":0.09903968071161108,"total_equity":202607556068.0,"total_assets":324630775655.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.006377272711844879,"dividend_yield":null,"eps":61.32384681449228,"revenue":44747517647.0,"operating_income":-1042149151.0,"net_income":1307528889.0,"market_cap":null,"profit_margin":0.029220143546614376,"operating_margin":-0.023289541091892695,"roa":0.004188769138885168,"gross_margin":0.05465849945676206,"total_equity":205029477032.0,"total_assets":312151098723.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.019604968516789528,"dividend_yield":null,"eps":187.43504679276003,"revenue":44007261934.0,"operating_income":1268830869.0,"net_income":3996434523.0,"market_cap":null,"profit_margin":0.0908130691928451,"operating_margin":0.028832306606644428,"roa":0.01251133255495268,"gross_margin":0.100248792224711,"total_equity":203848045947.0,"total_assets":319425169577.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.00050857491126421,"dividend_yield":null,"eps":4.767758694448989,"revenue":44160187573.0,"operating_income":-280101641.0,"net_income":101656738.0,"market_cap":null,"profit_margin":0.0023019996876587996,"operating_margin":-0.006342854421462128,"roa":0.00032955897835881066,"gross_margin":0.07689826127632332,"total_equity":199885475568.0,"total_assets":308462960124.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.002721769399583087,"dividend_yield":null,"eps":-25.524001491964658,"revenue":43288680113.0,"operating_income":-1585889319.0,"net_income":-544215196.0,"market_cap":null,"profit_margin":-0.012571766904867285,"operating_margin":-0.03663519688889157,"roa":-0.001727302912732782,"gross_margin":0.04241319072809126,"total_equity":199949046412.0,"total_assets":315066449543.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0007227139297542679,"dividend_yield":null,"eps":-6.849706352583313,"revenue":40562207238.0,"operating_income":1513016210.0,"net_income":-146047409.0,"market_cap":null,"profit_margin":-0.003600578443452604,"operating_margin":0.037301131102711715,"roa":-0.00047712454384420675,"gross_margin":0.11766517938719871,"total_equity":202081906806.0,"total_assets":306099132573.0}],"current_price":990.0,"change_pct":-1.79,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3430.0},{"date":"2016-10-25","close":3430.0},{"date":"2016-10-26","close":3435.0},{"date":"2016-10-27","close":3480.0},{"date":"2016-10-28","close":3465.0},{"date":"2016-10-31","close":3450.0},{"date":"2016-11-01","close":3395.0},{"date":"2016-11-02","close":3255.0},{"date":"2016-11-03","close":3325.0},{"date":"2016-11-04","close":3320.0},{"date":"2016-11-07","close":3425.0},{"date":"2016-11-08","close":3465.0},{"date":"2016-11-09","close":3325.0},{"date":"2016-11-10","close":3395.0},{"date":"2016-11-11","close":3390.0},{"date":"2016-11-14","close":3325.0},{"date":"2016-11-15","close":3395.0},{"date":"2016-11-16","close":3490.0},{"date":"2016-11-17","close":3495.0},{"date":"2016-11-18","close":3480.0},{"date":"2016-11-21","close":3475.0},{"date":"2016-11-22","close":3500.0},{"date":"2016-11-23","close":3450.0},{"date":"2016-11-24","close":3420.0},{"date":"2016-11-25","close":3330.0},{"date":"2016-11-28","close":3420.0},{"date":"2016-11-29","close":3430.0},{"date":"2016-11-30","close":3430.0},{"date":"2016-12-01","close":3465.0},{"date":"2016-12-02","close":3355.0},{"date":"2016-12-05","close":3300.0},{"date":"2016-12-06","close":3320.0},{"date":"2016-12-07","close":3310.0},{"date":"2016-12-08","close":3350.0},{"date":"2016-12-09","close":3430.0},{"date":"2016-12-12","close":3470.0},{"date":"2016-12-13","close":3460.0},{"date":"2016-12-14","close":3450.0},{"date":"2016-12-15","close":3480.0},{"date":"2016-12-16","close":3460.0},{"date":"2016-12-19","close":3455.0},{"date":"2016-12-20","close":3460.0},{"date":"2016-12-21","close":3460.0},{"date":"2016-12-22","close":3430.0},{"date":"2016-12-23","close":3370.0},{"date":"2016-12-26","close":3370.0},{"date":"2016-12-27","close":3405.0},{"date":"2016-12-28","close":3400.0},{"date":"2016-12-29","close":3355.0},{"date":"2017-01-02","close":3395.0},{"date":"2017-01-03","close":3405.0},{"date":"2017-01-04","close":3425.0},{"date":"2017-01-05","close":3465.0},{"date":"2017-01-06","close":3435.0},{"date":"2017-01-09","close":3405.0},{"date":"2017-01-10","close":3400.0},{"date":"2017-01-11","close":3400.0},{"date":"2017-01-12","close":3415.0},{"date":"2017-01-13","close":3410.0},{"date":"2017-01-16","close":3405.0},{"date":"2017-01-17","close":3460.0},{"date":"2017-01-18","close":3580.0},{"date":"2017-01-19","close":3545.0},{"date":"2017-01-20","close":3500.0},{"date":"2017-01-23","close":3605.0},{"date":"2017-01-24","close":3520.0},{"date":"2017-01-25","close":3520.0},{"date":"2017-01-26","close":3490.0},{"date":"2017-01-31","close":3440.0},{"date":"2017-02-01","close":3425.0},{"date":"2017-02-02","close":3415.0},{"date":"2017-02-03","close":3355.0},{"date":"2017-02-06","close":3290.0},{"date":"2017-02-07","close":3320.0},{"date":"2017-02-08","close":3280.0},{"date":"2017-02-09","close":3290.0},{"date":"2017-02-10","close":3310.0},{"date":"2017-02-13","close":3360.0},{"date":"2017-02-14","close":3315.0},{"date":"2017-02-15","close":3310.0},{"date":"2017-02-16","close":3340.0},{"date":"2017-02-17","close":3400.0},{"date":"2017-02-20","close":3415.0},{"date":"2017-02-21","close":3445.0},{"date":"2017-02-22","close":3390.0},{"date":"2017-02-23","close":3395.0},{"date":"2017-02-24","close":3395.0},{"date":"2017-02-27","close":3395.0},{"date":"2017-02-28","close":3380.0},{"date":"2017-03-02","close":3450.0},{"date":"2017-03-03","close":3385.0},{"date":"2017-03-06","close":3365.0},{"date":"2017-03-07","close":3350.0},{"date":"2017-03-08","close":3285.0},{"date":"2017-03-09","close":3300.0},{"date":"2017-03-10","close":3345.0},{"date":"2017-03-13","close":3335.0},{"date":"2017-03-14","close":3330.0},{"date":"2017-03-15","close":3300.0},{"date":"2017-03-16","close":3315.0},{"date":"2017-03-17","close":3385.0},{"date":"2017-03-20","close":3390.0},{"date":"2017-03-21","close":3365.0},{"date":"2017-03-22","close":3365.0},{"date":"2017-03-23","close":3340.0},{"date":"2017-03-24","close":3305.0},{"date":"2017-03-27","close":3255.0},{"date":"2017-03-28","close":3260.0},{"date":"2017-03-29","close":3280.0},{"date":"2017-03-30","close":3260.0},{"date":"2017-03-31","close":3230.0},{"date":"2017-04-03","close":3270.0},{"date":"2017-04-04","close":3280.0},{"date":"2017-04-05","close":3260.0},{"date":"2017-04-06","close":3250.0},{"date":"2017-04-07","close":3255.0},{"date":"2017-04-10","close":3200.0},{"date":"2017-04-11","close":3210.0},{"date":"2017-04-12","close":3200.0},{"date":"2017-04-13","close":3240.0},{"date":"2017-04-14","close":3230.0},{"date":"2017-04-17","close":3345.0},{"date":"2017-04-18","close":3340.0},{"date":"2017-04-19","close":3300.0},{"date":"2017-04-20","close":3330.0},{"date":"2017-04-21","close":3440.0},{"date":"2017-04-24","close":3510.0},{"date":"2017-04-25","close":3540.0},{"date":"2017-04-26","close":3540.0},{"date":"2017-04-27","close":3405.0},{"date":"2017-04-28","close":3440.0},{"date":"2017-05-02","close":3490.0},{"date":"2017-05-04","close":3475.0},{"date":"2017-05-08","close":3525.0},{"date":"2017-05-10","close":3470.0},{"date":"2017-05-11","close":3475.0},{"date":"2017-05-12","close":3495.0},{"date":"2017-05-15","close":3490.0},{"date":"2017-05-16","close":3495.0},{"date":"2017-05-17","close":3485.0},{"date":"2017-05-18","close":3485.0},{"date":"2017-05-19","close":3560.0},{"date":"2017-05-22","close":3585.0},{"date":"2017-05-23","close":3555.0},{"date":"2017-05-24","close":3495.0},{"date":"2017-05-25","close":3525.0},{"date":"2017-05-26","close":3520.0},{"date":"2017-05-29","close":3510.0},{"date":"2017-05-30","close":3510.0},{"date":"2017-05-31","close":3515.0},{"date":"2017-06-01","close":3585.0},{"date":"2017-06-02","close":3580.0},{"date":"2017-06-05","close":3640.0},{"date":"2017-06-07","close":3800.0},{"date":"2017-06-08","close":3680.0},{"date":"2017-06-09","close":3655.0},{"date":"2017-06-12","close":3645.0},{"date":"2017-06-13","close":3705.0},{"date":"2017-06-14","close":3715.0},{"date":"2017-06-15","close":3700.0},{"date":"2017-06-16","close":3640.0},{"date":"2017-06-19","close":3640.0},{"date":"2017-06-20","close":3580.0},{"date":"2017-06-21","close":3630.0},{"date":"2017-06-22","close":3560.0},{"date":"2017-06-23","close":3540.0},{"date":"2017-06-26","close":3615.0},{"date":"2017-06-27","close":3620.0},{"date":"2017-06-28","close":3560.0},{"date":"2017-06-29","close":3525.0},{"date":"2017-06-30","close":3510.0},{"date":"2017-07-03","close":3535.0},{"date":"2017-07-04","close":3515.0},{"date":"2017-07-05","close":3550.0},{"date":"2017-07-06","close":3520.0},{"date":"2017-07-07","close":3485.0},{"date":"2017-07-10","close":3480.0},{"date":"2017-07-11","close":3480.0},{"date":"2017-07-12","close":3450.0},{"date":"2017-07-13","close":3380.0},{"date":"2017-07-14","close":3340.0},{"date":"2017-07-17","close":3335.0},{"date":"2017-07-18","close":3335.0},{"date":"2017-07-19","close":3390.0},{"date":"2017-07-20","close":3425.0},{"date":"2017-07-21","close":3375.0},{"date":"2017-07-24","close":3370.0},{"date":"2017-07-25","close":3365.0},{"date":"2017-07-26","close":3375.0},{"date":"2017-07-27","close":3375.0},{"date":"2017-07-28","close":3355.0},{"date":"2017-07-31","close":3255.0},{"date":"2017-08-01","close":3265.0},{"date":"2017-08-02","close":3285.0},{"date":"2017-08-03","close":3215.0},{"date":"2017-08-04","close":3215.0},{"date":"2017-08-07","close":3225.0},{"date":"2017-08-08","close":3235.0},{"date":"2017-08-09","close":3220.0},{"date":"2017-08-10","close":3200.0},{"date":"2017-08-11","close":3090.0},{"date":"2017-08-14","close":3085.0},{"date":"2017-08-16","close":3190.0},{"date":"2017-08-17","close":3185.0},{"date":"2017-08-18","close":3190.0},{"date":"2017-08-21","close":3190.0},{"date":"2017-08-22","close":3170.0},{"date":"2017-08-23","close":3150.0},{"date":"2017-08-24","close":3130.0},{"date":"2017-08-25","close":3185.0},{"date":"2017-08-28","close":3185.0},{"date":"2017-08-29","close":3175.0},{"date":"2017-08-30","close":3145.0},{"date":"2017-08-31","close":3145.0},{"date":"2017-09-01","close":3160.0},{"date":"2017-09-04","close":3085.0},{"date":"2017-09-05","close":3100.0},{"date":"2017-09-06","close":3115.0},{"date":"2017-09-07","close":3160.0},{"date":"2017-09-08","close":3125.0},{"date":"2017-09-11","close":3115.0},{"date":"2017-09-12","close":3100.0},{"date":"2017-09-13","close":3105.0},{"date":"2017-09-14","close":3085.0},{"date":"2017-09-15","close":3130.0},{"date":"2017-09-18","close":3160.0},{"date":"2017-09-19","close":3170.0},{"date":"2017-09-20","close":3140.0},{"date":"2017-09-21","close":3100.0},{"date":"2017-09-22","close":3000.0},{"date":"2017-09-25","close":2935.0},{"date":"2017-09-26","close":2920.0},{"date":"2017-09-27","close":2925.0},{"date":"2017-09-28","close":2960.0},{"date":"2017-09-29","close":3045.0},{"date":"2017-10-10","close":3010.0},{"date":"2017-10-11","close":3020.0},{"date":"2017-10-12","close":3010.0},{"date":"2017-10-13","close":3000.0},{"date":"2017-10-16","close":2970.0},{"date":"2017-10-17","close":2970.0},{"date":"2017-10-18","close":2930.0},{"date":"2017-10-19","close":2950.0},{"date":"2017-10-20","close":2950.0},{"date":"2017-10-23","close":2970.0},{"date":"2017-10-24","close":2995.0},{"date":"2017-10-25","close":3020.0},{"date":"2017-10-26","close":3030.0},{"date":"2017-10-27","close":3060.0},{"date":"2017-10-30","close":3100.0},{"date":"2017-10-31","close":3105.0},{"date":"2017-11-01","close":3110.0},{"date":"2017-11-02","close":3095.0},{"date":"2017-11-03","close":3065.0},{"date":"2017-11-06","close":3070.0},{"date":"2017-11-07","close":3045.0},{"date":"2017-11-08","close":3060.0},{"date":"2017-11-09","close":3050.0},{"date":"2017-11-10","close":2985.0},{"date":"2017-11-13","close":2990.0},{"date":"2017-11-14","close":2980.0},{"date":"2017-11-15","close":2885.0},{"date":"2017-11-16","close":3000.0},{"date":"2017-11-17","close":2950.0},{"date":"2017-11-20","close":2960.0},{"date":"2017-11-21","close":2915.0},{"date":"2017-11-22","close":2970.0},{"date":"2017-11-23","close":2970.0},{"date":"2017-11-24","close":2960.0},{"date":"2017-11-27","close":2955.0},{"date":"2017-11-28","close":2945.0},{"date":"2017-11-29","close":2960.0},{"date":"2017-11-30","close":2910.0},{"date":"2017-12-01","close":2915.0},{"date":"2017-12-04","close":2920.0},{"date":"2017-12-05","close":2935.0},{"date":"2017-12-06","close":2935.0},{"date":"2017-12-07","close":2930.0},{"date":"2017-12-08","close":2915.0},{"date":"2017-12-11","close":2910.0},{"date":"2017-12-12","close":2925.0},{"date":"2017-12-13","close":2915.0},{"date":"2017-12-14","close":2875.0},{"date":"2017-12-15","close":2855.0},{"date":"2017-12-18","close":2880.0},{"date":"2017-12-19","close":2865.0},{"date":"2017-12-20","close":2850.0},{"date":"2017-12-21","close":2820.0},{"date":"2017-12-22","close":2840.0},{"date":"2017-12-26","close":2935.0},{"date":"2017-12-27","close":2900.0},{"date":"2017-12-28","close":2885.0},{"date":"2018-01-02","close":2614.8279},{"date":"2018-01-03","close":2614.8279},{"date":"2018-01-04","close":2600.8948},{"date":"2018-01-05","close":2596.2498},{"date":"2018-01-08","close":2591.6052},{"date":"2018-01-09","close":2545.1611},{"date":"2018-01-10","close":2563.7385},{"date":"2018-01-11","close":2563.7385},{"date":"2018-01-12","close":2554.4495},{"date":"2018-01-15","close":2549.8054},{"date":"2018-01-16","close":2559.0945},{"date":"2018-01-17","close":2540.5164},{"date":"2018-01-18","close":2554.4495},{"date":"2018-01-19","close":2624.1165},{"date":"2018-01-22","close":2647.3386},{"date":"2018-01-23","close":2642.6946},{"date":"2018-01-24","close":2684.4944},{"date":"2018-01-25","close":2693.7832},{"date":"2018-01-26","close":2689.1387},{"date":"2018-01-29","close":2721.6499},{"date":"2018-01-30","close":2698.428},{"date":"2018-01-31","close":2740.2275},{"date":"2018-02-01","close":2772.7388},{"date":"2018-02-02","close":2730.9392},{"date":"2018-02-05","close":2698.428},{"date":"2018-02-06","close":2638.0496},{"date":"2018-02-07","close":2656.6277},{"date":"2018-02-08","close":2684.4944},{"date":"2018-02-09","close":2679.8499},{"date":"2018-02-12","close":2717.0054},{"date":"2018-02-13","close":2721.6499},{"date":"2018-02-14","close":2730.9392},{"date":"2018-02-19","close":2721.6499},{"date":"2018-02-20","close":2717.0054},{"date":"2018-02-21","close":2795.9612},{"date":"2018-02-22","close":2795.9612},{"date":"2018-02-23","close":2921.3613},{"date":"2018-02-26","close":2972.4504},{"date":"2018-02-27","close":2926.0056},{"date":"2018-02-28","close":3046.762},{"date":"2018-03-02","close":3102.4949},{"date":"2018-03-05","close":3018.8953},{"date":"2018-03-06","close":2991.0283},{"date":"2018-03-07","close":2958.5173},{"date":"2018-03-08","close":3065.3398},{"date":"2018-03-09","close":3028.1838},{"date":"2018-03-12","close":2930.6504},{"date":"2018-03-13","close":2949.2283},{"date":"2018-03-14","close":2967.8059},{"date":"2018-03-15","close":2926.0056},{"date":"2018-03-16","close":2977.0947},{"date":"2018-03-19","close":2995.6729},{"date":"2018-03-20","close":3032.8284},{"date":"2018-03-21","close":2958.5173},{"date":"2018-03-22","close":2949.2283},{"date":"2018-03-23","close":2870.2725},{"date":"2018-03-26","close":2893.4946},{"date":"2018-03-27","close":2860.9836},{"date":"2018-03-28","close":2870.2725},{"date":"2018-03-29","close":2907.4282},{"date":"2018-03-30","close":2902.7837},{"date":"2018-04-02","close":3018.8953},{"date":"2018-04-03","close":3014.2505},{"date":"2018-04-04","close":2972.4504},{"date":"2018-04-05","close":2972.4504},{"date":"2018-04-06","close":2981.7395},{"date":"2018-04-09","close":2963.1619},{"date":"2018-04-10","close":2944.5835},{"date":"2018-04-11","close":2939.9392},{"date":"2018-04-12","close":2958.5173},{"date":"2018-04-13","close":2944.5835},{"date":"2018-04-16","close":2916.717},{"date":"2018-04-17","close":2902.7837},{"date":"2018-04-18","close":2865.6277},{"date":"2018-04-19","close":2888.8501},{"date":"2018-04-20","close":2958.5173},{"date":"2018-04-23","close":2981.7395},{"date":"2018-04-24","close":3004.9617},{"date":"2018-04-25","close":3000.3171},{"date":"2018-04-26","close":3014.2505},{"date":"2018-04-27","close":2981.7395},{"date":"2018-04-30","close":2944.5835},{"date":"2018-05-02","close":3004.9617},{"date":"2018-05-03","close":2967.8059},{"date":"2018-05-04","close":3353.2957},{"date":"2018-05-08","close":3371.8735},{"date":"2018-05-09","close":3469.407},{"date":"2018-05-10","close":3511.2073},{"date":"2018-05-11","close":3483.3406},{"date":"2018-05-14","close":3474.052},{"date":"2018-05-15","close":3441.5403},{"date":"2018-05-16","close":3186.0952},{"date":"2018-05-17","close":3246.4731},{"date":"2018-05-18","close":3265.051},{"date":"2018-05-21","close":3311.4956},{"date":"2018-05-23","close":3316.1401},{"date":"2018-05-24","close":3218.6064},{"date":"2018-05-25","close":3042.1172},{"date":"2018-05-28","close":3288.2734},{"date":"2018-05-29","close":3195.3843},{"date":"2018-05-30","close":3223.251},{"date":"2018-05-31","close":3348.6511},{"date":"2018-06-01","close":3269.6958},{"date":"2018-06-04","close":3278.9846},{"date":"2018-06-05","close":3241.8289},{"date":"2018-06-07","close":3255.7627},{"date":"2018-06-08","close":3209.3176},{"date":"2018-06-11","close":3274.3398},{"date":"2018-06-12","close":3213.9622},{"date":"2018-06-14","close":3121.073},{"date":"2018-06-15","close":3046.762},{"date":"2018-06-18","close":2995.6729},{"date":"2018-06-19","close":2967.8059},{"date":"2018-06-20","close":2981.7395},{"date":"2018-06-21","close":2972.4504},{"date":"2018-06-22","close":2930.6504},{"date":"2018-06-25","close":2930.6504},{"date":"2018-06-26","close":2902.7837},{"date":"2018-06-27","close":2879.5615},{"date":"2018-06-28","close":2847.0505},{"date":"2018-06-29","close":2833.1172},{"date":"2018-07-02","close":2693.7832},{"date":"2018-07-03","close":2707.7166},{"date":"2018-07-04","close":2665.9165},{"date":"2018-07-05","close":2614.8279},{"date":"2018-07-06","close":2633.4053},{"date":"2018-07-09","close":2573.0281},{"date":"2018-07-10","close":2605.5386},{"date":"2018-07-11","close":2614.8279},{"date":"2018-07-12","close":2610.1831},{"date":"2018-07-13","close":2638.0496},{"date":"2018-07-16","close":2679.8499},{"date":"2018-07-17","close":2675.2056},{"date":"2018-07-18","close":2600.8948},{"date":"2018-07-19","close":2545.1611},{"date":"2018-07-20","close":2540.5164},{"date":"2018-07-23","close":2480.1382},{"date":"2018-07-24","close":2508.0049},{"date":"2018-07-25","close":2503.3606},{"date":"2018-07-26","close":2573.0281},{"date":"2018-07-27","close":2582.3164},{"date":"2018-07-30","close":2600.8948},{"date":"2018-07-31","close":2600.8948},{"date":"2018-08-01","close":2647.3386},{"date":"2018-08-02","close":2647.3386},{"date":"2018-08-03","close":2768.0945},{"date":"2018-08-06","close":2754.1614},{"date":"2018-08-07","close":2749.5168},{"date":"2018-08-08","close":2814.5391},{"date":"2018-08-09","close":2823.8279},{"date":"2018-08-10","close":2786.6724},{"date":"2018-08-13","close":2721.6499},{"date":"2018-08-14","close":2758.8059},{"date":"2018-08-16","close":2735.583},{"date":"2018-08-17","close":2754.1614},{"date":"2018-08-20","close":2749.5168},{"date":"2018-08-21","close":2749.5168},{"date":"2018-08-22","close":2698.428},{"date":"2018-08-23","close":2661.2722},{"date":"2018-08-24","close":2698.428},{"date":"2018-08-27","close":2670.561},{"date":"2018-08-28","close":2735.583},{"date":"2018-08-29","close":2754.1614},{"date":"2018-08-30","close":2786.6724},{"date":"2018-08-31","close":2768.0945},{"date":"2018-09-03","close":2744.8723},{"date":"2018-09-04","close":2763.45},{"date":"2018-09-05","close":2763.45},{"date":"2018-09-06","close":2828.4724},{"date":"2018-09-07","close":2758.8059},{"date":"2018-09-10","close":2768.0945},{"date":"2018-09-11","close":2768.0945},{"date":"2018-09-12","close":2768.0945},{"date":"2018-09-13","close":2819.1836},{"date":"2018-09-14","close":2842.4058},{"date":"2018-09-17","close":2870.2725},{"date":"2018-09-18","close":2847.0505},{"date":"2018-09-19","close":2795.9612},{"date":"2018-09-20","close":2726.2944},{"date":"2018-09-21","close":2768.0945},{"date":"2018-09-27","close":2782.0281},{"date":"2018-09-28","close":2772.7388},{"date":"2018-10-01","close":2809.895},{"date":"2018-10-02","close":2758.8059},{"date":"2018-10-04","close":2703.0723},{"date":"2018-10-05","close":2661.2722},{"date":"2018-10-08","close":2651.9832},{"date":"2018-10-10","close":2489.4275},{"date":"2018-10-11","close":2391.8938},{"date":"2018-10-12","close":2405.8269},{"date":"2018-10-15","close":2452.2715},{"date":"2018-10-16","close":2452.2715},{"date":"2018-10-17","close":2489.4275},{"date":"2018-10-18","close":2498.7161},{"date":"2018-10-19","close":2498.7161},{"date":"2018-10-22","close":2494.0718},{"date":"2018-10-23","close":2494.0718},{"date":"2018-10-24","close":2438.3384},{"date":"2018-10-25","close":2345.4492},{"date":"2018-10-26","close":2224.6934},{"date":"2018-10-29","close":2071.4265},{"date":"2018-10-30","close":2131.8044},{"date":"2018-10-31","close":2164.3157},{"date":"2018-11-01","close":2178.2488},{"date":"2018-11-02","close":2243.2712},{"date":"2018-11-05","close":2308.2939},{"date":"2018-11-06","close":2340.8049},{"date":"2018-11-07","close":2331.5159},{"date":"2018-11-08","close":2308.2939},{"date":"2018-11-09","close":2336.1606},{"date":"2018-11-12","close":2359.3826},{"date":"2018-11-13","close":2317.5823},{"date":"2018-11-14","close":2326.8713},{"date":"2018-11-15","close":2303.6492},{"date":"2018-11-16","close":2322.2271},{"date":"2018-11-19","close":2340.8049},{"date":"2018-11-20","close":2405.8269},{"date":"2018-11-21","close":2354.7383},{"date":"2018-11-22","close":2331.5159},{"date":"2018-11-23","close":2317.5823},{"date":"2018-11-26","close":2340.8049},{"date":"2018-11-27","close":2345.4492},{"date":"2018-11-28","close":2345.4492},{"date":"2018-11-29","close":2336.1606},{"date":"2018-11-30","close":2345.4492},{"date":"2018-12-03","close":2503.3606},{"date":"2018-12-04","close":2442.9827},{"date":"2018-12-05","close":2452.2715},{"date":"2018-12-06","close":2456.9163},{"date":"2018-12-07","close":2503.3606},{"date":"2018-12-10","close":2405.8269},{"date":"2018-12-11","close":2387.2493},{"date":"2018-12-12","close":2429.0493},{"date":"2018-12-13","close":2429.0493},{"date":"2018-12-14","close":2429.0493},{"date":"2018-12-17","close":2415.116},{"date":"2018-12-18","close":2415.116},{"date":"2018-12-19","close":2415.116},{"date":"2018-12-20","close":2415.116},{"date":"2018-12-21","close":2447.6272},{"date":"2018-12-24","close":2466.2048},{"date":"2018-12-26","close":2466.2048},{"date":"2018-12-27","close":2527.3896},{"date":"2018-12-28","close":2541.5093},{"date":"2019-01-02","close":2532.0959},{"date":"2019-01-03","close":2395.6077},{"date":"2019-01-04","close":2419.1401},{"date":"2019-01-07","close":2447.3792},{"date":"2019-01-08","close":2452.0857},{"date":"2019-01-09","close":2461.4988},{"date":"2019-01-10","close":2475.6184},{"date":"2019-01-11","close":2485.031},{"date":"2019-01-14","close":2461.4988},{"date":"2019-01-15","close":2480.3245},{"date":"2019-01-16","close":2499.1506},{"date":"2019-01-17","close":2461.4988},{"date":"2019-01-18","close":2503.8569},{"date":"2019-01-21","close":2517.9766},{"date":"2019-01-22","close":2508.5635},{"date":"2019-01-23","close":2480.3245},{"date":"2019-01-24","close":2503.8569},{"date":"2019-01-25","close":2517.9766},{"date":"2019-01-28","close":2532.0959},{"date":"2019-01-29","close":2536.8025},{"date":"2019-01-30","close":2536.8025},{"date":"2019-01-31","close":2588.5742},{"date":"2019-02-01","close":2621.5195},{"date":"2019-02-07","close":2654.4651},{"date":"2019-02-08","close":2640.3452},{"date":"2019-02-11","close":2569.748},{"date":"2019-02-12","close":2602.6936},{"date":"2019-02-13","close":2654.4651},{"date":"2019-02-14","close":2616.813},{"date":"2019-02-15","close":2588.5742},{"date":"2019-02-18","close":2569.748},{"date":"2019-02-19","close":2635.6394},{"date":"2019-02-20","close":2645.0522},{"date":"2019-02-21","close":2668.5847},{"date":"2019-02-22","close":2630.9326},{"date":"2019-02-25","close":2687.4106},{"date":"2019-02-26","close":2701.53},{"date":"2019-02-27","close":2715.6494},{"date":"2019-02-28","close":2640.3452},{"date":"2019-03-04","close":2677.9973},{"date":"2019-03-05","close":2696.8237},{"date":"2019-03-06","close":2692.1169},{"date":"2019-03-07","close":2649.7588},{"date":"2019-03-08","close":2645.0522},{"date":"2019-03-11","close":2621.5195},{"date":"2019-03-12","close":2645.0522},{"date":"2019-03-13","close":2645.0522},{"date":"2019-03-14","close":2710.9431},{"date":"2019-03-15","close":2696.8237},{"date":"2019-03-18","close":2725.0625},{"date":"2019-03-19","close":2706.2366},{"date":"2019-03-20","close":2692.1169},{"date":"2019-03-21","close":2692.1169},{"date":"2019-03-22","close":2692.1169},{"date":"2019-03-25","close":2677.9973},{"date":"2019-03-26","close":2668.5847},{"date":"2019-03-27","close":2635.6394},{"date":"2019-03-28","close":2607.4004},{"date":"2019-03-29","close":2630.9326},{"date":"2019-04-01","close":2649.7588},{"date":"2019-04-02","close":2654.4651},{"date":"2019-04-03","close":2649.7588},{"date":"2019-04-04","close":2663.8784},{"date":"2019-04-05","close":2682.7043},{"date":"2019-04-08","close":2682.7043},{"date":"2019-04-09","close":2715.6494},{"date":"2019-04-10","close":2720.356},{"date":"2019-04-11","close":2729.7688},{"date":"2019-04-12","close":2729.7688},{"date":"2019-04-15","close":2790.9534},{"date":"2019-04-16","close":2927.4419},{"date":"2019-04-17","close":2946.2681},{"date":"2019-04-18","close":3016.8655},{"date":"2019-04-19","close":3073.3433},{"date":"2019-04-22","close":3021.572},{"date":"2019-04-23","close":3035.6917},{"date":"2019-04-24","close":2998.0396},{"date":"2019-04-25","close":2979.2134},{"date":"2019-04-26","close":2983.9197},{"date":"2019-04-29","close":2979.2134},{"date":"2019-04-30","close":2950.9744},{"date":"2019-05-02","close":2936.8547},{"date":"2019-05-03","close":2922.7356},{"date":"2019-05-07","close":2913.3225},{"date":"2019-05-08","close":2842.7251},{"date":"2019-05-09","close":2748.595},{"date":"2019-05-10","close":2758.0078},{"date":"2019-05-13","close":2725.0625},{"date":"2019-05-14","close":2725.0625},{"date":"2019-05-15","close":2748.595},{"date":"2019-05-16","close":2786.2473},{"date":"2019-05-17","close":2734.4753},{"date":"2019-05-20","close":2640.3452},{"date":"2019-05-21","close":2588.5742},{"date":"2019-05-22","close":2607.4004},{"date":"2019-05-23","close":2536.8025},{"date":"2019-05-24","close":2475.6184},{"date":"2019-05-27","close":2447.3792},{"date":"2019-05-28","close":2475.6184},{"date":"2019-05-29","close":2475.6184},{"date":"2019-05-30","close":2452.0857},{"date":"2019-05-31","close":2527.3896},{"date":"2019-06-03","close":2626.2261},{"date":"2019-06-04","close":2597.9873},{"date":"2019-06-05","close":2621.5195},{"date":"2019-06-07","close":2630.9326},{"date":"2019-06-10","close":2640.3452},{"date":"2019-06-11","close":2668.5847},{"date":"2019-06-12","close":2668.5847},{"date":"2019-06-13","close":2767.4211},{"date":"2019-06-14","close":2729.7688},{"date":"2019-06-17","close":2767.4211},{"date":"2019-06-18","close":2715.6494},{"date":"2019-06-19","close":2696.8237},{"date":"2019-06-20","close":2715.6494},{"date":"2019-06-21","close":2640.3452},{"date":"2019-06-24","close":2593.2808},{"date":"2019-06-25","close":2602.6936},{"date":"2019-06-26","close":2626.2261},{"date":"2019-06-27","close":2569.748},{"date":"2019-06-28","close":2612.1064},{"date":"2019-07-01","close":2593.2808},{"date":"2019-07-02","close":2579.1614},{"date":"2019-07-03","close":2579.1614},{"date":"2019-07-04","close":2569.748},{"date":"2019-07-05","close":2574.4546},{"date":"2019-07-08","close":2461.4988},{"date":"2019-07-09","close":2485.031},{"date":"2019-07-10","close":2499.1506},{"date":"2019-07-11","close":2503.8569},{"date":"2019-07-12","close":2499.1506},{"date":"2019-07-15","close":2405.0205},{"date":"2019-07-16","close":2485.031},{"date":"2019-07-17","close":2442.6726},{"date":"2019-07-18","close":2428.5527},{"date":"2019-07-19","close":2456.792},{"date":"2019-07-22","close":2461.4988},{"date":"2019-07-23","close":2447.3792},{"date":"2019-07-24","close":2409.7271},{"date":"2019-07-25","close":2282.6519},{"date":"2019-07-26","close":2230.8801},{"date":"2019-07-29","close":2094.3918},{"date":"2019-07-30","close":2117.9243},{"date":"2019-07-31","close":2108.5115},{"date":"2019-08-01","close":2164.9895},{"date":"2019-08-02","close":2212.0544},{"date":"2019-08-05","close":2084.9785},{"date":"2019-08-06","close":2023.7943},{"date":"2019-08-07","close":2066.1526},{"date":"2019-08-08","close":2155.5762},{"date":"2019-08-09","close":2174.4023},{"date":"2019-08-12","close":2179.1089},{"date":"2019-08-13","close":2188.5215},{"date":"2019-08-14","close":2216.7605},{"date":"2019-08-16","close":2174.4023},{"date":"2019-08-19","close":2169.6956},{"date":"2019-08-20","close":2207.3477},{"date":"2019-08-21","close":2202.6414},{"date":"2019-08-22","close":2197.9348},{"date":"2019-08-23","close":2197.9348},{"date":"2019-08-26","close":2122.6306},{"date":"2019-08-27","close":2113.2178},{"date":"2019-08-28","close":2127.3374},{"date":"2019-08-29","close":2127.3374},{"date":"2019-08-30","close":2146.1633},{"date":"2019-09-02","close":2179.1089},{"date":"2019-09-03","close":2197.9348},{"date":"2019-09-04","close":2212.0544},{"date":"2019-09-05","close":2230.8801},{"date":"2019-09-06","close":2216.7605},{"date":"2019-09-09","close":2183.8152},{"date":"2019-09-10","close":2197.9348},{"date":"2019-09-11","close":2268.532},{"date":"2019-09-16","close":2381.4878},{"date":"2019-09-17","close":2390.9009},{"date":"2019-09-18","close":2367.3687},{"date":"2019-09-19","close":2357.9558},{"date":"2019-09-20","close":2343.8362},{"date":"2019-09-23","close":2372.0752},{"date":"2019-09-24","close":2367.3687},{"date":"2019-09-25","close":2320.3035},{"date":"2019-09-26","close":2343.8362},{"date":"2019-09-27","close":2325.01},{"date":"2019-09-30","close":2296.771},{"date":"2019-10-01","close":2268.532},{"date":"2019-10-02","close":2254.4124},{"date":"2019-10-04","close":2221.467},{"date":"2019-10-07","close":2155.5762},{"date":"2019-10-08","close":2141.4568},{"date":"2019-10-10","close":2160.283},{"date":"2019-10-11","close":2160.283},{"date":"2019-10-14","close":2160.283},{"date":"2019-10-15","close":2183.8152},{"date":"2019-10-16","close":2193.228},{"date":"2019-10-17","close":2197.9348},{"date":"2019-10-18","close":2188.5215},{"date":"2019-10-21","close":2197.9348},{"date":"2019-10-22","close":2193.228},{"date":"2019-10-23","close":2174.4023},{"date":"2019-10-24","close":2155.5762},{"date":"2019-10-25","close":2169.6956},{"date":"2019-10-28","close":2174.4023},{"date":"2019-10-29","close":2179.1089},{"date":"2019-10-30","close":2150.8699},{"date":"2019-10-31","close":2155.5762},{"date":"2019-11-01","close":2155.5762},{"date":"2019-11-04","close":2197.9348},{"date":"2019-11-05","close":2183.8152},{"date":"2019-11-06","close":2164.9895},{"date":"2019-11-07","close":2164.9895},{"date":"2019-11-08","close":2155.5762},{"date":"2019-11-11","close":2164.9895},{"date":"2019-11-12","close":2174.4023},{"date":"2019-11-13","close":2164.9895},{"date":"2019-11-14","close":2174.4023},{"date":"2019-11-15","close":2169.6956},{"date":"2019-11-18","close":2169.6956},{"date":"2019-11-19","close":2174.4023},{"date":"2019-11-20","close":2150.8699},{"date":"2019-11-21","close":2136.7502},{"date":"2019-11-22","close":2160.283},{"date":"2019-11-25","close":2150.8699},{"date":"2019-11-26","close":2155.5762},{"date":"2019-11-27","close":2160.283},{"date":"2019-11-28","close":2160.283},{"date":"2019-11-29","close":2155.5762},{"date":"2019-12-02","close":2132.0437},{"date":"2019-12-03","close":2117.9243},{"date":"2019-12-04","close":2136.7502},{"date":"2019-12-05","close":2113.2178},{"date":"2019-12-06","close":2113.2178},{"date":"2019-12-09","close":2103.8049},{"date":"2019-12-10","close":2117.9243},{"date":"2019-12-11","close":2113.2178},{"date":"2019-12-12","close":2113.2178},{"date":"2019-12-13","close":2113.2178},{"date":"2019-12-16","close":2117.9243},{"date":"2019-12-17","close":2094.3918},{"date":"2019-12-18","close":2103.8049},{"date":"2019-12-19","close":2113.2178},{"date":"2019-12-20","close":2117.9243},{"date":"2019-12-23","close":2122.6306},{"date":"2019-12-24","close":2122.6306},{"date":"2019-12-26","close":2103.8049},{"date":"2019-12-27","close":2146.8372},{"date":"2019-12-30","close":2165.9626},{"date":"2020-01-02","close":2161.1812},{"date":"2020-01-03","close":2165.9626},{"date":"2020-01-06","close":2142.0557},{"date":"2020-01-07","close":2151.6184},{"date":"2020-01-08","close":2103.8047},{"date":"2020-01-09","close":2132.4929},{"date":"2020-01-10","close":2137.2742},{"date":"2020-01-13","close":2151.6184},{"date":"2020-01-14","close":2170.7439},{"date":"2020-01-15","close":2194.6509},{"date":"2020-01-16","close":2180.3066},{"date":"2020-01-17","close":2189.8694},{"date":"2020-01-20","close":2161.1812},{"date":"2020-01-21","close":2156.3999},{"date":"2020-01-22","close":2180.3066},{"date":"2020-01-23","close":2232.9021},{"date":"2020-01-28","close":2175.5249},{"date":"2020-01-29","close":2194.6509},{"date":"2020-01-30","close":2213.7766},{"date":"2020-01-31","close":2170.7439},{"date":"2020-02-03","close":2165.9626},{"date":"2020-02-04","close":2170.7439},{"date":"2020-02-05","close":2185.0879},{"date":"2020-02-06","close":2208.9949},{"date":"2020-02-07","close":2252.0273},{"date":"2020-02-10","close":2208.9949},{"date":"2020-02-11","close":2199.4321},{"date":"2020-02-12","close":2252.0273},{"date":"2020-02-13","close":2361.999},{"date":"2020-02-14","close":2342.8733},{"date":"2020-02-17","close":2295.0598},{"date":"2020-02-18","close":2275.9343},{"date":"2020-02-19","close":2519.7842},{"date":"2020-02-20","close":2505.4399},{"date":"2020-02-21","close":2476.7517},{"date":"2020-02-24","close":2629.7559},{"date":"2020-02-25","close":2333.3105},{"date":"2020-02-26","close":2314.1851},{"date":"2020-02-27","close":2247.2458},{"date":"2020-02-28","close":2079.8979},{"date":"2020-03-02","close":2108.5862},{"date":"2020-03-03","close":2151.6184},{"date":"2020-03-04","close":2180.3066},{"date":"2020-03-05","close":2180.3066},{"date":"2020-03-06","close":2185.0879},{"date":"2020-03-09","close":2185.0879},{"date":"2020-03-10","close":1989.0516},{"date":"2020-03-11","close":1936.4565},{"date":"2020-03-12","close":1835.0},{"date":"2020-03-13","close":1573.0721},{"date":"2020-03-16","close":1568.2908},{"date":"2020-03-17","close":1573.0721},{"date":"2020-03-18","close":1472.6633},{"date":"2020-03-19","close":1166.6553},{"date":"2020-03-20","close":1252.72},{"date":"2020-03-23","close":1171.4366},{"date":"2020-03-24","close":1238.3759},{"date":"2020-03-25","close":1338.7849},{"date":"2020-03-26","close":1415.2869},{"date":"2020-03-27","close":1453.5377},{"date":"2020-03-30","close":1501.3516},{"date":"2020-03-31","close":1568.2908},{"date":"2020-04-01","close":1573.0721},{"date":"2020-04-02","close":1606.5417},{"date":"2020-04-03","close":1635.23},{"date":"2020-04-06","close":1687.8251},{"date":"2020-04-07","close":1788.2339},{"date":"2020-04-08","close":1807.3595},{"date":"2020-04-09","close":1831.2662},{"date":"2020-04-10","close":1797.7965},{"date":"2020-04-13","close":1769.1085},{"date":"2020-04-14","close":1788.2339},{"date":"2020-04-16","close":1802.5781},{"date":"2020-04-17","close":1850.3918},{"date":"2020-04-20","close":1859.9547},{"date":"2020-04-21","close":1769.1085},{"date":"2020-04-22","close":1788.2339},{"date":"2020-04-23","close":1845.6105},{"date":"2020-04-24","close":1821.7037},{"date":"2020-04-27","close":1850.3918},{"date":"2020-04-28","close":1831.2662},{"date":"2020-04-29","close":1850.3918},{"date":"2020-05-04","close":1855.1732},{"date":"2020-05-06","close":1883.8613},{"date":"2020-05-07","close":1950.8007},{"date":"2020-05-08","close":1926.8938},{"date":"2020-05-11","close":1931.6753},{"date":"2020-05-12","close":1888.6429},{"date":"2020-05-13","close":1855.1732},{"date":"2020-05-14","close":1807.3595},{"date":"2020-05-15","close":1831.2662},{"date":"2020-05-18","close":1840.8291},{"date":"2020-05-19","close":1888.6429},{"date":"2020-05-20","close":1931.6753},{"date":"2020-05-21","close":1931.6753},{"date":"2020-05-22","close":1902.9869},{"date":"2020-05-25","close":1902.9869},{"date":"2020-05-26","close":1907.7682},{"date":"2020-05-27","close":1888.6429},{"date":"2020-05-28","close":1888.6429},{"date":"2020-05-29","close":1941.2382},{"date":"2020-06-01","close":1989.0516},{"date":"2020-06-02","close":2032.0841},{"date":"2020-06-03","close":2008.1771},{"date":"2020-06-04","close":1993.8331},{"date":"2020-06-05","close":2017.7399},{"date":"2020-06-08","close":2012.9583},{"date":"2020-06-09","close":1989.0516},{"date":"2020-06-10","close":1960.3634},{"date":"2020-06-11","close":1950.8007},{"date":"2020-06-12","close":1898.2057},{"date":"2020-06-15","close":1802.5781},{"date":"2020-06-16","close":1869.5173},{"date":"2020-06-17","close":1917.3311},{"date":"2020-06-18","close":1888.6429},{"date":"2020-06-19","close":1883.8613},{"date":"2020-06-22","close":1888.6429},{"date":"2020-06-23","close":1879.08},{"date":"2020-06-24","close":1883.8613},{"date":"2020-06-25","close":1831.2662},{"date":"2020-06-26","close":1826.4849},{"date":"2020-06-29","close":1802.5781},{"date":"2020-06-30","close":1816.9222},{"date":"2020-07-01","close":1783.4528},{"date":"2020-07-02","close":1816.9222},{"date":"2020-07-03","close":1802.5781},{"date":"2020-07-06","close":1816.9222},{"date":"2020-07-07","close":1826.4849},{"date":"2020-07-08","close":1812.1409},{"date":"2020-07-09","close":1821.7037},{"date":"2020-07-10","close":1812.1409},{"date":"2020-07-13","close":1821.7037},{"date":"2020-07-14","close":1883.8613},{"date":"2020-07-15","close":1879.08},{"date":"2020-07-16","close":1864.736},{"date":"2020-07-17","close":1869.5173},{"date":"2020-07-20","close":1874.2986},{"date":"2020-07-21","close":1859.9547},{"date":"2020-07-22","close":1893.4242},{"date":"2020-07-23","close":1879.08},{"date":"2020-07-24","close":1836.0477},{"date":"2020-07-27","close":1845.6105},{"date":"2020-07-28","close":1859.9547},{"date":"2020-07-29","close":1850.3918},{"date":"2020-07-30","close":1850.3918},{"date":"2020-07-31","close":1836.0477},{"date":"2020-08-03","close":1807.3595},{"date":"2020-08-04","close":1859.9547},{"date":"2020-08-05","close":1845.6105},{"date":"2020-08-06","close":1840.8291},{"date":"2020-08-07","close":1869.5173},{"date":"2020-08-10","close":1831.2662},{"date":"2020-08-11","close":1907.7682},{"date":"2020-08-12","close":1893.4242},{"date":"2020-08-13","close":1936.4565},{"date":"2020-08-14","close":1931.6753},{"date":"2020-08-18","close":1845.6105},{"date":"2020-08-19","close":1898.2057},{"date":"2020-08-20","close":1893.4242},{"date":"2020-08-21","close":1931.6753},{"date":"2020-08-24","close":1902.9869},{"date":"2020-08-25","close":1950.8007},{"date":"2020-08-26","close":1974.7076},{"date":"2020-08-27","close":1989.0516},{"date":"2020-08-28","close":2084.6792},{"date":"2020-08-31","close":2075.1165},{"date":"2020-09-01","close":2065.554},{"date":"2020-09-02","close":2070.335},{"date":"2020-09-03","close":2094.2417},{"date":"2020-09-04","close":2041.6467},{"date":"2020-09-07","close":2084.6792},{"date":"2020-09-08","close":2099.0232},{"date":"2020-09-09","close":2084.6792},{"date":"2020-09-10","close":2142.0557},{"date":"2020-09-11","close":2161.1812},{"date":"2020-09-14","close":2161.1812},{"date":"2020-09-15","close":2185.0879},{"date":"2020-09-16","close":2165.9626},{"date":"2020-09-17","close":2137.2742},{"date":"2020-09-18","close":2127.7117},{"date":"2020-09-21","close":2094.2417},{"date":"2020-09-22","close":2008.1771},{"date":"2020-09-23","close":2070.335},{"date":"2020-09-24","close":2003.3959},{"date":"2020-09-25","close":2022.5214},{"date":"2020-09-28","close":2055.991},{"date":"2020-09-29","close":2079.8979},{"date":"2020-10-05","close":2084.6792},{"date":"2020-10-06","close":2113.3677},{"date":"2020-10-07","close":2108.5862},{"date":"2020-10-08","close":2118.1484},{"date":"2020-10-12","close":2132.4929},{"date":"2020-10-13","close":2146.8372},{"date":"2020-10-14","close":2223.3389},{"date":"2020-10-15","close":2175.5249},{"date":"2020-10-16","close":2108.5862},{"date":"2020-10-19","close":2075.1165},{"date":"2020-10-20","close":2185.0879},{"date":"2020-10-21","close":2323.7476},{"date":"2020-10-22","close":2275.9343},{"date":"2020-10-23","close":2342.8733},{"date":"2020-10-26","close":2223.3389},{"date":"2020-10-27","close":2271.1528},{"date":"2020-10-28","close":2314.1851},{"date":"2020-10-29","close":2275.9343},{"date":"2020-10-30","close":2199.4321},{"date":"2020-11-02","close":2242.4644},{"date":"2020-11-03","close":2366.7805},{"date":"2020-11-04","close":2275.9343},{"date":"2020-11-05","close":2333.3105},{"date":"2020-11-06","close":2309.4038},{"date":"2020-11-09","close":2338.0918},{"date":"2020-11-10","close":2323.7476},{"date":"2020-11-11","close":2338.0918},{"date":"2020-11-12","close":2314.1851},{"date":"2020-11-13","close":2285.4968},{"date":"2020-11-16","close":2266.3711},{"date":"2020-11-17","close":2204.2134},{"date":"2020-11-18","close":2218.5576},{"date":"2020-11-19","close":2199.4321},{"date":"2020-11-20","close":2208.9949},{"date":"2020-11-23","close":2232.9021},{"date":"2020-11-24","close":2232.9021},{"date":"2020-11-25","close":2170.7439},{"date":"2020-11-26","close":2194.6509},{"date":"2020-11-27","close":2252.0273},{"date":"2020-11-30","close":2342.8733},{"date":"2020-12-01","close":2261.5901},{"date":"2020-12-02","close":2228.1204},{"date":"2020-12-03","close":2247.2458},{"date":"2020-12-04","close":2237.6833},{"date":"2020-12-07","close":2228.1204},{"date":"2020-12-08","close":2892.7314},{"date":"2020-12-09","close":2892.7314},{"date":"2020-12-10","close":3021.8289},{"date":"2020-12-11","close":3514.3103},{"date":"2020-12-14","close":3289.5857},{"date":"2020-12-15","close":3174.8323},{"date":"2020-12-16","close":3256.116},{"date":"2020-12-17","close":3165.2698},{"date":"2020-12-18","close":3160.4885},{"date":"2020-12-21","close":3040.9539},{"date":"2020-12-22","close":3012.2659},{"date":"2020-12-23","close":2873.6057},{"date":"2020-12-24","close":2902.2942},{"date":"2020-12-28","close":2940.5452},{"date":"2020-12-29","close":3123.7268},{"date":"2020-12-30","close":3036.9565},{"date":"2021-01-04","close":3143.0088},{"date":"2021-01-05","close":3138.1885},{"date":"2021-01-06","close":3133.3677},{"date":"2021-01-07","close":3080.3413},{"date":"2021-01-08","close":3012.8535},{"date":"2021-01-11","close":2979.1099},{"date":"2021-01-12","close":3041.7769},{"date":"2021-01-13","close":3032.136},{"date":"2021-01-14","close":3027.3154},{"date":"2021-01-15","close":3075.521},{"date":"2021-01-18","close":3036.9568},{"date":"2021-01-19","close":3948.0432},{"date":"2021-01-20","close":4208.354},{"date":"2021-01-21","close":4078.1985},{"date":"2021-01-22","close":3760.0413},{"date":"2021-01-25","close":3784.1443},{"date":"2021-01-26","close":3697.374},{"date":"2021-01-27","close":3721.4768},{"date":"2021-01-28","close":3572.0391},{"date":"2021-01-29","close":3364.7551},{"date":"2021-02-01","close":3417.781},{"date":"2021-02-02","close":3861.2734},{"date":"2021-02-03","close":3904.6582},{"date":"2021-02-04","close":3803.4265},{"date":"2021-02-05","close":3649.1682},{"date":"2021-02-08","close":3711.8354},{"date":"2021-02-09","close":3576.8599},{"date":"2021-02-10","close":3528.6543},{"date":"2021-02-15","close":3750.4001},{"date":"2021-02-16","close":3702.1946},{"date":"2021-02-17","close":3808.2468},{"date":"2021-02-18","close":3735.9385},{"date":"2021-02-19","close":3822.709},{"date":"2021-02-22","close":3851.6321},{"date":"2021-02-23","close":3957.6846},{"date":"2021-02-24","close":3625.0652},{"date":"2021-02-25","close":3649.1682},{"date":"2021-02-26","close":3441.884},{"date":"2021-03-02","close":3412.9607},{"date":"2021-03-03","close":3465.9868},{"date":"2021-03-04","close":3446.7048},{"date":"2021-03-05","close":3369.5754},{"date":"2021-03-08","close":3277.9851},{"date":"2021-03-09","close":3239.4204},{"date":"2021-03-10","close":3215.3174},{"date":"2021-03-11","close":3282.8054},{"date":"2021-03-12","close":3446.7048},{"date":"2021-03-15","close":3408.1399},{"date":"2021-03-16","close":3417.781},{"date":"2021-03-17","close":3359.9343},{"date":"2021-03-18","close":3533.4746},{"date":"2021-03-19","close":3716.656},{"date":"2021-03-22","close":3581.6807},{"date":"2021-03-23","close":3441.884},{"date":"2021-03-24","close":3504.5513},{"date":"2021-03-25","close":3572.0391},{"date":"2021-03-26","close":3528.6543},{"date":"2021-03-29","close":3523.8337},{"date":"2021-03-30","close":3591.3215},{"date":"2021-03-31","close":3591.3215},{"date":"2021-04-01","close":3615.4243},{"date":"2021-04-02","close":3509.3721},{"date":"2021-04-05","close":3528.6543},{"date":"2021-04-06","close":3412.9607},{"date":"2021-04-07","close":3456.3457},{"date":"2021-04-08","close":3538.2954},{"date":"2021-04-09","close":3649.1682},{"date":"2021-04-12","close":3653.9888},{"date":"2021-04-13","close":3788.9646},{"date":"2021-04-14","close":3774.5032},{"date":"2021-04-15","close":3711.8354},{"date":"2021-04-16","close":3817.8879},{"date":"2021-04-19","close":3803.4265},{"date":"2021-04-20","close":3813.0676},{"date":"2021-04-21","close":3673.2712},{"date":"2021-04-22","close":3721.4768},{"date":"2021-04-23","close":3721.4768},{"date":"2021-04-26","close":3663.6299},{"date":"2021-04-27","close":3663.6299},{"date":"2021-04-28","close":3475.6279},{"date":"2021-04-29","close":3461.1665},{"date":"2021-04-30","close":3374.3962},{"date":"2021-05-03","close":3335.8318},{"date":"2021-05-04","close":3302.0874},{"date":"2021-05-06","close":3355.114},{"date":"2021-05-07","close":3441.884},{"date":"2021-05-10","close":3509.3721},{"date":"2021-05-11","close":3470.8071},{"date":"2021-05-12","close":3403.3196},{"date":"2021-05-13","close":3335.8318},{"date":"2021-05-14","close":3441.884},{"date":"2021-05-17","close":3446.7048},{"date":"2021-05-18","close":3427.4224},{"date":"2021-05-20","close":3533.4746},{"date":"2021-05-21","close":3470.8071},{"date":"2021-05-24","close":3297.2668},{"date":"2021-05-25","close":3273.1643},{"date":"2021-05-26","close":3297.2668},{"date":"2021-05-27","close":3306.9082},{"date":"2021-05-28","close":3311.7288},{"date":"2021-05-31","close":3350.293},{"date":"2021-06-01","close":3321.3699},{"date":"2021-06-02","close":3311.7288},{"date":"2021-06-03","close":3403.3196},{"date":"2021-06-04","close":3398.499},{"date":"2021-06-07","close":3412.9607},{"date":"2021-06-08","close":3403.3196},{"date":"2021-06-09","close":3441.884},{"date":"2021-06-10","close":3393.6787},{"date":"2021-06-11","close":3398.499},{"date":"2021-06-14","close":3750.4001},{"date":"2021-06-15","close":3798.6057},{"date":"2021-06-16","close":3682.9124},{"date":"2021-06-17","close":3798.6057},{"date":"2021-06-18","close":3798.6057},{"date":"2021-06-21","close":3687.7329},{"date":"2021-06-22","close":3774.5032},{"date":"2021-06-23","close":3813.0676},{"date":"2021-06-24","close":3817.8879},{"date":"2021-06-25","close":3822.709},{"date":"2021-06-28","close":3875.7351},{"date":"2021-06-29","close":3822.709},{"date":"2021-06-30","close":3875.7351},{"date":"2021-07-01","close":3933.5815},{"date":"2021-07-02","close":3885.376},{"date":"2021-07-05","close":3837.1704},{"date":"2021-07-06","close":3841.991},{"date":"2021-07-07","close":4063.7371},{"date":"2021-07-08","close":3861.2734},{"date":"2021-07-09","close":3682.9124},{"date":"2021-07-12","close":3707.0151},{"date":"2021-07-13","close":3856.4526},{"date":"2021-07-14","close":3948.0432},{"date":"2021-07-15","close":3948.0432},{"date":"2021-07-16","close":3793.7852},{"date":"2021-07-19","close":3735.9385},{"date":"2021-07-20","close":3625.0652},{"date":"2021-07-21","close":3625.0652},{"date":"2021-07-22","close":3644.3477},{"date":"2021-07-23","close":3644.3477},{"date":"2021-07-26","close":3625.0652},{"date":"2021-07-27","close":3649.1682},{"date":"2021-07-28","close":3557.5774},{"date":"2021-07-29","close":3547.9363},{"date":"2021-07-30","close":3441.884},{"date":"2021-08-02","close":3427.4224},{"date":"2021-08-03","close":3306.9082},{"date":"2021-08-04","close":3388.8577},{"date":"2021-08-05","close":3417.781},{"date":"2021-08-06","close":3499.7312},{"date":"2021-08-09","close":3528.6543},{"date":"2021-08-10","close":3412.9607},{"date":"2021-08-11","close":3456.3457},{"date":"2021-08-12","close":3494.9102},{"date":"2021-08-13","close":3509.3721},{"date":"2021-08-17","close":3335.8318},{"date":"2021-08-18","close":3412.9607},{"date":"2021-08-19","close":3268.3438},{"date":"2021-08-20","close":3104.4443},{"date":"2021-08-23","close":3104.4443},{"date":"2021-08-24","close":3239.4204},{"date":"2021-08-25","close":3220.1382},{"date":"2021-08-26","close":3253.8821},{"date":"2021-08-27","close":3374.3962},{"date":"2021-08-30","close":3379.2166},{"date":"2021-08-31","close":3456.3457},{"date":"2021-09-01","close":3446.7048},{"date":"2021-09-02","close":3451.5251},{"date":"2021-09-03","close":3465.9868},{"date":"2021-09-06","close":3451.5251},{"date":"2021-09-07","close":3461.1665},{"date":"2021-09-08","close":3499.7312},{"date":"2021-09-09","close":3494.9102},{"date":"2021-09-10","close":3538.2954},{"date":"2021-09-13","close":3470.8071},{"date":"2021-09-14","close":3538.2954},{"date":"2021-09-15","close":3499.7312},{"date":"2021-09-16","close":3475.6279},{"date":"2021-09-17","close":3499.7312},{"date":"2021-09-23","close":3326.1904},{"date":"2021-09-24","close":3273.1643},{"date":"2021-09-27","close":3326.1904},{"date":"2021-09-28","close":3306.9082},{"date":"2021-09-29","close":3229.7791},{"date":"2021-09-30","close":3229.7791},{"date":"2021-10-01","close":3114.0854},{"date":"2021-10-05","close":2988.7505},{"date":"2021-10-06","close":2887.5188},{"date":"2021-10-07","close":2998.3918},{"date":"2021-10-08","close":3118.906},{"date":"2021-10-12","close":3056.239},{"date":"2021-10-13","close":3070.7004},{"date":"2021-10-14","close":3152.6501},{"date":"2021-10-15","close":3186.394},{"date":"2021-10-18","close":3249.0613},{"date":"2021-10-19","close":3239.4204},{"date":"2021-10-20","close":3239.4204},{"date":"2021-10-21","close":3210.4971},{"date":"2021-10-22","close":3224.9585},{"date":"2021-10-25","close":3200.856},{"date":"2021-10-26","close":3215.3174},{"date":"2021-10-27","close":3224.9585},{"date":"2021-10-28","close":3200.856},{"date":"2021-10-29","close":3171.9324},{"date":"2021-11-01","close":3167.1116},{"date":"2021-11-02","close":3171.9324},{"date":"2021-11-03","close":3114.0854},{"date":"2021-11-04","close":3196.0349},{"date":"2021-11-05","close":3065.8799},{"date":"2021-11-08","close":3046.5977},{"date":"2021-11-09","close":3046.5977},{"date":"2021-11-10","close":2969.4688},{"date":"2021-11-11","close":2911.6218},{"date":"2021-11-12","close":2940.5452},{"date":"2021-11-15","close":3051.418},{"date":"2021-11-16","close":2959.8274},{"date":"2021-11-17","close":2935.7246},{"date":"2021-11-18","close":2930.9041},{"date":"2021-11-19","close":2935.7246},{"date":"2021-11-22","close":2945.3657},{"date":"2021-11-23","close":2969.4688},{"date":"2021-11-24","close":2979.1099},{"date":"2021-11-25","close":2993.5713},{"date":"2021-11-26","close":2892.3396},{"date":"2021-11-29","close":2781.4666},{"date":"2021-11-30","close":2593.4646},{"date":"2021-12-01","close":2632.0288},{"date":"2021-12-02","close":2767.0046},{"date":"2021-12-03","close":2877.8777},{"date":"2021-12-06","close":2873.0571},{"date":"2021-12-07","close":2873.0571},{"date":"2021-12-08","close":2882.6985},{"date":"2021-12-09","close":2921.2629},{"date":"2021-12-10","close":2955.0068},{"date":"2021-12-13","close":2969.4688},{"date":"2021-12-14","close":2921.2629},{"date":"2021-12-15","close":2935.7246},{"date":"2021-12-16","close":3008.0332},{"date":"2021-12-17","close":2988.7505},{"date":"2021-12-20","close":2998.3918},{"date":"2021-12-21","close":3027.3154},{"date":"2021-12-22","close":3017.6746},{"date":"2021-12-23","close":3027.3154},{"date":"2021-12-24","close":3061.0591},{"date":"2021-12-27","close":3075.521},{"date":"2021-12-28","close":3041.7769},{"date":"2021-12-29","close":3119.522},{"date":"2021-12-30","close":3114.6631},{"date":"2022-01-03","close":3245.0},{"date":"2022-01-04","close":3138.9583},{"date":"2022-01-05","close":3206.9851},{"date":"2022-01-06","close":3240.999},{"date":"2022-01-07","close":3236.1394},{"date":"2022-01-10","close":3206.9851},{"date":"2022-01-11","close":3240.999},{"date":"2022-01-12","close":3275.0122},{"date":"2022-01-13","close":3226.4214},{"date":"2022-01-14","close":3153.5356},{"date":"2022-01-17","close":3095.2268},{"date":"2022-01-18","close":3090.3677},{"date":"2022-01-19","close":3051.4951},{"date":"2022-01-20","close":3104.9448},{"date":"2022-01-21","close":3080.6494},{"date":"2022-01-24","close":3007.7634},{"date":"2022-01-25","close":2925.1594},{"date":"2022-01-26","close":2925.1594},{"date":"2022-01-27","close":2905.7231},{"date":"2022-01-28","close":2944.5957},{"date":"2022-02-03","close":3032.0586},{"date":"2022-02-04","close":3138.9583},{"date":"2022-02-07","close":3138.9583},{"date":"2022-02-08","close":3138.9583},{"date":"2022-02-09","close":3138.9583},{"date":"2022-02-10","close":3114.6631},{"date":"2022-02-11","close":3124.3811},{"date":"2022-02-14","close":2978.6091},{"date":"2022-02-15","close":2964.0317},{"date":"2022-02-16","close":3022.3403},{"date":"2022-02-17","close":2959.1729},{"date":"2022-02-18","close":3022.3403},{"date":"2022-02-21","close":3022.3403},{"date":"2022-02-22","close":3022.3403},{"date":"2022-02-23","close":3022.3403},{"date":"2022-02-24","close":3041.7769},{"date":"2022-02-25","close":3046.6362},{"date":"2022-02-28","close":3046.6362},{"date":"2022-03-02","close":3080.6494},{"date":"2022-03-03","close":3114.6631},{"date":"2022-03-04","close":3114.6631},{"date":"2022-03-07","close":3007.7634},{"date":"2022-03-08","close":2939.7363},{"date":"2022-03-10","close":2939.7363},{"date":"2022-03-11","close":2939.7363},{"date":"2022-03-14","close":2959.1729},{"date":"2022-03-15","close":2959.1729},{"date":"2022-03-16","close":2959.1729},{"date":"2022-03-17","close":2959.1729},{"date":"2022-03-18","close":3012.6226},{"date":"2022-03-21","close":3012.6226},{"date":"2022-03-22","close":3158.3948},{"date":"2022-03-23","close":3134.0991},{"date":"2022-03-24","close":3240.999},{"date":"2022-03-25","close":3211.8442},{"date":"2022-03-28","close":3289.5894},{"date":"2022-03-29","close":3338.1802},{"date":"2022-03-30","close":3275.0122},{"date":"2022-03-31","close":3318.7439},{"date":"2022-04-01","close":3216.7034},{"date":"2022-04-04","close":3211.8442},{"date":"2022-04-05","close":3824.0869},{"date":"2022-04-06","close":3930.9863},{"date":"2022-04-07","close":3688.033},{"date":"2022-04-08","close":3717.1873},{"date":"2022-04-11","close":3649.1604},{"date":"2022-04-12","close":3459.6567},{"date":"2022-04-13","close":3464.5161},{"date":"2022-04-14","close":3581.1335},{"date":"2022-04-15","close":3702.6104},{"date":"2022-04-18","close":3833.8052},{"date":"2022-04-19","close":3726.9055},{"date":"2022-04-20","close":3848.3826},{"date":"2022-04-21","close":4023.3086},{"date":"2022-04-22","close":3999.0134},{"date":"2022-04-25","close":4062.1809},{"date":"2022-04-26","close":4178.7993},{"date":"2022-04-27","close":3794.9324},{"date":"2022-04-28","close":3610.2878},{"date":"2022-04-29","close":3663.7378},{"date":"2022-05-02","close":3751.2009},{"date":"2022-05-03","close":3576.2747},{"date":"2022-05-04","close":3493.6704},{"date":"2022-05-06","close":3522.8245},{"date":"2022-05-09","close":3420.0},{"date":"2022-05-10","close":3279.8713},{"date":"2022-05-11","close":3454.7981},{"date":"2022-05-12","close":3275.0122},{"date":"2022-05-13","close":3284.7305},{"date":"2022-05-16","close":3352.7573},{"date":"2022-05-17","close":3352.7573},{"date":"2022-05-18","close":3415.925},{"date":"2022-05-19","close":3245.8579},{"date":"2022-05-20","close":3250.717},{"date":"2022-05-23","close":3231.2805},{"date":"2022-05-24","close":3109.8037},{"date":"2022-05-25","close":3260.4353},{"date":"2022-05-26","close":3226.4214},{"date":"2022-05-27","close":3206.9851},{"date":"2022-05-30","close":3250.717},{"date":"2022-05-31","close":3260.4353},{"date":"2022-06-02","close":3250.717},{"date":"2022-06-03","close":3270.1533},{"date":"2022-06-07","close":3211.8442},{"date":"2022-06-08","close":3202.1262},{"date":"2022-06-09","close":3177.8308},{"date":"2022-06-10","close":3129.24},{"date":"2022-06-13","close":2954.3135},{"date":"2022-06-14","close":2881.4277},{"date":"2022-06-15","close":2866.8508},{"date":"2022-06-16","close":2832.8369},{"date":"2022-06-17","close":2837.696},{"date":"2022-06-20","close":2619.0378},{"date":"2022-06-21","close":2643.3335},{"date":"2022-06-22","close":2609.3198},{"date":"2022-06-23","close":2434.3931},{"date":"2022-06-24","close":2526.7156},{"date":"2022-06-27","close":2604.4607},{"date":"2022-06-28","close":2672.4878},{"date":"2022-06-29","close":2672.4878},{"date":"2022-06-30","close":2619.0378},{"date":"2022-07-01","close":2541.2927},{"date":"2022-07-04","close":2516.9976},{"date":"2022-07-05","close":2575.3064},{"date":"2022-07-06","close":2560.729},{"date":"2022-07-07","close":2555.8701},{"date":"2022-07-08","close":2614.179},{"date":"2022-07-11","close":2609.3198},{"date":"2022-07-12","close":2570.4473},{"date":"2022-07-13","close":2575.3064},{"date":"2022-07-14","close":2565.5884},{"date":"2022-07-15","close":2560.729},{"date":"2022-07-18","close":2585.0247},{"date":"2022-07-19","close":2609.3198},{"date":"2022-07-20","close":2672.4878},{"date":"2022-07-21","close":2672.4878},{"date":"2022-07-22","close":2653.0518},{"date":"2022-07-25","close":2667.6287},{"date":"2022-07-26","close":2735.6555},{"date":"2022-07-27","close":2735.6555},{"date":"2022-07-28","close":2740.5146},{"date":"2022-07-29","close":2774.5281},{"date":"2022-08-01","close":2750.2329},{"date":"2022-08-02","close":2701.6421},{"date":"2022-08-03","close":2789.1055},{"date":"2022-08-04","close":2798.8237},{"date":"2022-08-05","close":2808.5415},{"date":"2022-08-08","close":2910.582},{"date":"2022-08-09","close":2876.5688},{"date":"2022-08-10","close":2881.4277},{"date":"2022-08-11","close":2915.4412},{"date":"2022-08-12","close":2910.582},{"date":"2022-08-16","close":2905.7231},{"date":"2022-08-17","close":2832.8369},{"date":"2022-08-18","close":2823.1189},{"date":"2022-08-19","close":2803.6826},{"date":"2022-08-22","close":2696.7832},{"date":"2022-08-23","close":2706.501},{"date":"2022-08-24","close":2813.4006},{"date":"2022-08-25","close":2837.696},{"date":"2022-08-26","close":2832.8369},{"date":"2022-08-29","close":2735.6555},{"date":"2022-08-30","close":2779.3875},{"date":"2022-08-31","close":2827.9778},{"date":"2022-09-01","close":2755.092},{"date":"2022-09-02","close":2789.1055},{"date":"2022-09-05","close":2745.3738},{"date":"2022-09-06","close":2818.2598},{"date":"2022-09-07","close":2735.6555},{"date":"2022-09-08","close":2769.6692},{"date":"2022-09-13","close":2813.4006},{"date":"2022-09-14","close":2813.4006},{"date":"2022-09-15","close":2837.696},{"date":"2022-09-16","close":2842.5554},{"date":"2022-09-19","close":2803.6826},{"date":"2022-09-20","close":2832.8369},{"date":"2022-09-21","close":2837.696},{"date":"2022-09-22","close":2779.3875},{"date":"2022-09-23","close":2721.0784},{"date":"2022-09-26","close":2419.8162},{"date":"2022-09-27","close":2317.7759},{"date":"2022-09-28","close":2244.8896},{"date":"2022-09-29","close":2191.4402},{"date":"2022-09-30","close":2206.0171},{"date":"2022-10-04","close":2298.3396},{"date":"2022-10-05","close":2278.9033},{"date":"2022-10-06","close":2648.1924},{"date":"2022-10-07","close":2609.3198},{"date":"2022-10-11","close":2351.7893},{"date":"2022-10-12","close":2254.6079},{"date":"2022-10-13","close":2196.2988},{"date":"2022-10-14","close":2298.3396},{"date":"2022-10-17","close":2327.4939},{"date":"2022-10-18","close":2623.897},{"date":"2022-10-19","close":2565.5884},{"date":"2022-10-20","close":2487.8433},{"date":"2022-10-21","close":2546.1521},{"date":"2022-10-24","close":2482.9841},{"date":"2022-10-25","close":2448.9707},{"date":"2022-10-26","close":2400.3799},{"date":"2022-10-27","close":2487.8433},{"date":"2022-10-28","close":2487.8433},{"date":"2022-10-31","close":2546.1521},{"date":"2022-11-01","close":2585.0247},{"date":"2022-11-02","close":2536.4336},{"date":"2022-11-03","close":2575.3064},{"date":"2022-11-04","close":2546.1521},{"date":"2022-11-07","close":2638.4739},{"date":"2022-11-08","close":2687.0649},{"date":"2022-11-09","close":2677.3469},{"date":"2022-11-10","close":2730.7966},{"date":"2022-11-11","close":2721.0784},{"date":"2022-11-14","close":2721.0784},{"date":"2022-11-15","close":2725.9373},{"date":"2022-11-16","close":2740.5146},{"date":"2022-11-17","close":2716.2192},{"date":"2022-11-18","close":2735.6555},{"date":"2022-11-21","close":2857.1326},{"date":"2022-11-22","close":3061.2131},{"date":"2022-11-23","close":3109.8037},{"date":"2022-11-24","close":3100.0854},{"date":"2022-11-25","close":2934.8772},{"date":"2022-11-28","close":2832.8369},{"date":"2022-11-29","close":2847.4143},{"date":"2022-11-30","close":2886.2869},{"date":"2022-12-01","close":2881.4277},{"date":"2022-12-02","close":2861.9915},{"date":"2022-12-05","close":2823.1189},{"date":"2022-12-06","close":2730.7966},{"date":"2022-12-07","close":2750.2329},{"date":"2022-12-08","close":2662.7698},{"date":"2022-12-09","close":2672.4878},{"date":"2022-12-12","close":2745.3738},{"date":"2022-12-13","close":2764.8101},{"date":"2022-12-14","close":2769.6692},{"date":"2022-12-15","close":2764.8101},{"date":"2022-12-16","close":2779.3875},{"date":"2022-12-19","close":2789.1055},{"date":"2022-12-20","close":2735.6555},{"date":"2022-12-21","close":2735.6555},{"date":"2022-12-22","close":2769.6692},{"date":"2022-12-23","close":2672.4878},{"date":"2022-12-26","close":2677.3469},{"date":"2022-12-27","close":2701.6421},{"date":"2022-12-28","close":2696.7568},{"date":"2022-12-29","close":2545.3086},{"date":"2023-01-02","close":2442.7144},{"date":"2023-01-03","close":2481.7979},{"date":"2023-01-04","close":2515.9958},{"date":"2023-01-05","close":2550.1938},{"date":"2023-01-06","close":2555.0796},{"date":"2023-01-09","close":2589.2773},{"date":"2023-01-10","close":2618.5896},{"date":"2023-01-11","close":2677.2151},{"date":"2023-01-12","close":2682.1003},{"date":"2023-01-13","close":2696.7568},{"date":"2023-01-16","close":2691.8713},{"date":"2023-01-17","close":2686.9861},{"date":"2023-01-18","close":2662.5588},{"date":"2023-01-19","close":2657.6733},{"date":"2023-01-20","close":2672.3296},{"date":"2023-01-25","close":2696.7568},{"date":"2023-01-26","close":2765.1528},{"date":"2023-01-27","close":2750.4966},{"date":"2023-01-30","close":2804.2363},{"date":"2023-01-31","close":2779.8091},{"date":"2023-02-01","close":2794.4656},{"date":"2023-02-02","close":2789.5798},{"date":"2023-02-03","close":2799.3508},{"date":"2023-02-06","close":2774.9236},{"date":"2023-02-07","close":2799.3508},{"date":"2023-02-08","close":2770.0383},{"date":"2023-02-09","close":2784.6946},{"date":"2023-02-10","close":2726.0691},{"date":"2023-02-13","close":2706.5278},{"date":"2023-02-14","close":2686.9861},{"date":"2023-02-15","close":2599.0483},{"date":"2023-02-16","close":2628.3608},{"date":"2023-02-17","close":2628.3608},{"date":"2023-02-20","close":2647.9026},{"date":"2023-02-21","close":2628.3608},{"date":"2023-02-22","close":2638.1316},{"date":"2023-02-23","close":2613.7046},{"date":"2023-02-24","close":2569.7358},{"date":"2023-02-27","close":2506.2251},{"date":"2023-02-28","close":2564.8501},{"date":"2023-03-02","close":2559.9646},{"date":"2023-03-03","close":2574.6208},{"date":"2023-03-06","close":2613.7046},{"date":"2023-03-07","close":2599.0483},{"date":"2023-03-08","close":2574.6208},{"date":"2023-03-09","close":2545.3086},{"date":"2023-03-10","close":2476.9124},{"date":"2023-03-13","close":2442.7144},{"date":"2023-03-14","close":2345.0059},{"date":"2023-03-15","close":2359.6619},{"date":"2023-03-16","close":2364.5476},{"date":"2023-03-17","close":2467.1414},{"date":"2023-03-20","close":2442.7144},{"date":"2023-03-21","close":2408.5164},{"date":"2023-03-22","close":2364.5476},{"date":"2023-03-23","close":2305.9224},{"date":"2023-03-24","close":2330.3496},{"date":"2023-03-27","close":2349.8914},{"date":"2023-03-28","close":2384.0894},{"date":"2023-03-29","close":2379.2039},{"date":"2023-03-30","close":2369.4331},{"date":"2023-03-31","close":2364.5476},{"date":"2023-04-03","close":2379.2039},{"date":"2023-04-04","close":2369.4331},{"date":"2023-04-05","close":2354.7769},{"date":"2023-04-06","close":2330.3496},{"date":"2023-04-07","close":2354.7769},{"date":"2023-04-10","close":2384.0894},{"date":"2023-04-11","close":2379.2039},{"date":"2023-04-12","close":2379.2039},{"date":"2023-04-13","close":2403.6313},{"date":"2023-04-14","close":2403.6313},{"date":"2023-04-17","close":2423.1726},{"date":"2023-04-18","close":2423.1726},{"date":"2023-04-19","close":2423.1726},{"date":"2023-04-20","close":2384.0894},{"date":"2023-04-21","close":2349.8914},{"date":"2023-04-24","close":2291.2661},{"date":"2023-04-25","close":2261.9536},{"date":"2023-04-26","close":2247.2974},{"date":"2023-04-27","close":2227.7556},{"date":"2023-04-28","close":2247.2974},{"date":"2023-05-02","close":2276.6101},{"date":"2023-05-03","close":2296.1519},{"date":"2023-05-04","close":2301.0369},{"date":"2023-05-08","close":2315.6931},{"date":"2023-05-09","close":2296.1519},{"date":"2023-05-10","close":2286.3809},{"date":"2023-05-11","close":2296.1519},{"date":"2023-05-12","close":2286.3809},{"date":"2023-05-15","close":2257.0681},{"date":"2023-05-16","close":2232.6411},{"date":"2023-05-17","close":2271.7244},{"date":"2023-05-18","close":2291.2661},{"date":"2023-05-19","close":2315.6931},{"date":"2023-05-22","close":2320.5789},{"date":"2023-05-23","close":2301.0369},{"date":"2023-05-24","close":2310.8081},{"date":"2023-05-25","close":2281.4954},{"date":"2023-05-26","close":2296.1519},{"date":"2023-05-30","close":2286.3809},{"date":"2023-05-31","close":2261.9536},{"date":"2023-06-01","close":2242.4119},{"date":"2023-06-02","close":2257.0681},{"date":"2023-06-05","close":2286.3809},{"date":"2023-06-07","close":2286.3809},{"date":"2023-06-08","close":2276.6101},{"date":"2023-06-09","close":2398.7456},{"date":"2023-06-12","close":2315.6931},{"date":"2023-06-13","close":2247.2974},{"date":"2023-06-14","close":2217.9849},{"date":"2023-06-15","close":2213.0994},{"date":"2023-06-16","close":2227.7556},{"date":"2023-06-19","close":2257.0681},{"date":"2023-06-20","close":2257.0681},{"date":"2023-06-21","close":2222.8701},{"date":"2023-06-22","close":2252.1826},{"date":"2023-06-23","close":2257.0681},{"date":"2023-06-26","close":2266.8389},{"date":"2023-06-27","close":2247.2974},{"date":"2023-06-28","close":2232.6411},{"date":"2023-06-29","close":2227.7556},{"date":"2023-06-30","close":2232.6411},{"date":"2023-07-03","close":2247.2974},{"date":"2023-07-04","close":2247.2974},{"date":"2023-07-05","close":2237.5264},{"date":"2023-07-06","close":2169.1306},{"date":"2023-07-07","close":2134.9326},{"date":"2023-07-10","close":2134.9326},{"date":"2023-07-11","close":2130.0469},{"date":"2023-07-12","close":2130.0469},{"date":"2023-07-13","close":2144.7034},{"date":"2023-07-14","close":2169.1306},{"date":"2023-07-17","close":2139.8179},{"date":"2023-07-18","close":2144.7034},{"date":"2023-07-19","close":2144.7034},{"date":"2023-07-20","close":2130.0469},{"date":"2023-07-21","close":2144.7034},{"date":"2023-07-24","close":2046.9946},{"date":"2023-07-25","close":1959.057},{"date":"2023-07-26","close":1917.0424},{"date":"2023-07-27","close":1954.1716},{"date":"2023-07-28","close":2042.1093},{"date":"2023-07-31","close":2037.2241},{"date":"2023-08-01","close":2051.8804},{"date":"2023-08-02","close":2012.7968},{"date":"2023-08-03","close":1968.8279},{"date":"2023-08-04","close":1983.4841},{"date":"2023-08-07","close":1998.1404},{"date":"2023-08-08","close":2012.7968},{"date":"2023-08-09","close":1963.9425},{"date":"2023-08-10","close":2017.6823},{"date":"2023-08-11","close":2027.453},{"date":"2023-08-14","close":1954.1716},{"date":"2023-08-16","close":1902.386},{"date":"2023-08-17","close":1884.7985},{"date":"2023-08-18","close":1871.1193},{"date":"2023-08-21","close":1912.1569},{"date":"2023-08-22","close":1929.7444},{"date":"2023-08-23","close":1946.355},{"date":"2023-08-24","close":1902.386},{"date":"2023-08-25","close":1889.6838},{"date":"2023-08-28","close":1893.5922},{"date":"2023-08-29","close":1919.9735},{"date":"2023-08-30","close":1936.5841},{"date":"2023-08-31","close":1959.057},{"date":"2023-09-01","close":1973.7133},{"date":"2023-09-04","close":1983.4841},{"date":"2023-09-05","close":1983.4841},{"date":"2023-09-06","close":2003.026},{"date":"2023-09-07","close":1998.1404},{"date":"2023-09-08","close":1998.1404},{"date":"2023-09-11","close":1963.9425},{"date":"2023-09-12","close":1993.255},{"date":"2023-09-13","close":1963.9425},{"date":"2023-09-14","close":1968.8279},{"date":"2023-09-15","close":1978.5988},{"date":"2023-09-18","close":1959.057},{"date":"2023-09-19","close":1963.9425},{"date":"2023-09-20","close":1963.9425},{"date":"2023-09-21","close":1919.9735},{"date":"2023-09-22","close":1963.9425},{"date":"2023-09-25","close":1953.1946},{"date":"2023-09-26","close":1906.2944},{"date":"2023-09-27","close":1896.5236},{"date":"2023-10-04","close":1856.463},{"date":"2023-10-05","close":1836.9213},{"date":"2023-10-06","close":1819.3337},{"date":"2023-10-10","close":1788.067},{"date":"2023-10-11","close":1810.5399},{"date":"2023-10-12","close":1800.769},{"date":"2023-10-13","close":1795.8837},{"date":"2023-10-16","close":1763.6399},{"date":"2023-10-17","close":1766.5712},{"date":"2023-10-18","close":1769.5024},{"date":"2023-10-19","close":1728.4647},{"date":"2023-10-20","close":1690.3585},{"date":"2023-10-23","close":1688.4042},{"date":"2023-10-24","close":1700.1293},{"date":"2023-10-25","close":1743.121},{"date":"2023-10-26","close":1751.9148},{"date":"2023-10-27","close":1741.167},{"date":"2023-10-30","close":1772.4336},{"date":"2023-10-31","close":1740.1898},{"date":"2023-11-01","close":1770.4795},{"date":"2023-11-02","close":1800.769},{"date":"2023-11-03","close":1812.4943},{"date":"2023-11-06","close":1822.2649},{"date":"2023-11-07","close":1815.4254},{"date":"2023-11-08","close":1824.2192},{"date":"2023-11-09","close":1835.9442},{"date":"2023-11-10","close":1846.6921},{"date":"2023-11-13","close":1843.7609},{"date":"2023-11-14","close":1807.6088},{"date":"2023-11-15","close":1833.0129},{"date":"2023-11-16","close":1833.99},{"date":"2023-11-17","close":1831.0587},{"date":"2023-11-20","close":1845.7151},{"date":"2023-11-21","close":1838.8755},{"date":"2023-11-22","close":1829.1046},{"date":"2023-11-23","close":1824.2192},{"date":"2023-11-24","close":1825.1963},{"date":"2023-11-27","close":1773.4108},{"date":"2023-11-28","close":1760.7086},{"date":"2023-11-29","close":1759.7314},{"date":"2023-11-30","close":1793.9294},{"date":"2023-12-01","close":1771.4565},{"date":"2023-12-04","close":1775.3649},{"date":"2023-12-05","close":1806.6317},{"date":"2023-12-06","close":1801.7462},{"date":"2023-12-07","close":1831.0587},{"date":"2023-12-08","close":1847.6692},{"date":"2023-12-11","close":1856.463},{"date":"2023-12-12","close":1875.0277},{"date":"2023-12-13","close":1879.913},{"date":"2023-12-14","close":1841.8068},{"date":"2023-12-15","close":1856.463},{"date":"2023-12-18","close":1855.4858},{"date":"2023-12-19","close":1833.0129},{"date":"2023-12-20","close":1823.2422},{"date":"2023-12-21","close":1807.6088},{"date":"2023-12-22","close":1817.3795},{"date":"2023-12-26","close":1797.8378},{"date":"2023-12-27","close":1807.6621},{"date":"2023-12-28","close":1822.3986},{"date":"2024-01-02","close":1805.6973},{"date":"2024-01-03","close":1807.6621},{"date":"2024-01-04","close":1798.8203},{"date":"2024-01-05","close":1811.5919},{"date":"2024-01-08","close":1790.9609},{"date":"2024-01-09","close":1790.9609},{"date":"2024-01-10","close":1807.6621},{"date":"2024-01-11","close":1833.2053},{"date":"2024-01-12","close":1841.0647},{"date":"2024-01-15","close":1841.0647},{"date":"2024-01-16","close":1838.1173},{"date":"2024-01-17","close":1748.7167},{"date":"2024-01-18","close":1788.0137},{"date":"2024-01-19","close":1774.2596},{"date":"2024-01-22","close":1836.1525},{"date":"2024-01-23","close":1844.0118},{"date":"2024-01-24","close":1833.2053},{"date":"2024-01-25","close":1823.381},{"date":"2024-01-26","close":1823.381},{"date":"2024-01-29","close":1826.3282},{"date":"2024-01-30","close":1826.3282},{"date":"2024-01-31","close":1800.7853},{"date":"2024-02-01","close":1855.801},{"date":"2024-02-02","close":1866.6077},{"date":"2024-02-05","close":1900.9926},{"date":"2024-02-06","close":1910.8168},{"date":"2024-02-07","close":1922.6058},{"date":"2024-02-08","close":1923.5884},{"date":"2024-02-13","close":1923.5884},{"date":"2024-02-14","close":1920.6411},{"date":"2024-02-15","close":1920.6411},{"date":"2024-02-16","close":1920.6411},{"date":"2024-02-19","close":1934.395},{"date":"2024-02-20","close":1935.3774},{"date":"2024-02-21","close":1916.7114},{"date":"2024-02-22","close":1913.764},{"date":"2024-02-23","close":1920.6411},{"date":"2024-02-26","close":1892.1508},{"date":"2024-02-27","close":1889.2035},{"date":"2024-02-28","close":1881.3441},{"date":"2024-02-29","close":1896.0804},{"date":"2024-03-04","close":1897.0629},{"date":"2024-03-05","close":1846.9591},{"date":"2024-03-06","close":1814.5391},{"date":"2024-03-07","close":1795.873},{"date":"2024-03-08","close":1768.3652},{"date":"2024-03-11","close":1753.6287},{"date":"2024-03-12","close":1781.1367},{"date":"2024-03-13","close":1791.9434},{"date":"2024-03-14","close":1778.1893},{"date":"2024-03-15","close":1777.207},{"date":"2024-03-18","close":1746.7518},{"date":"2024-03-19","close":1739.8749},{"date":"2024-03-20","close":1739.8749},{"date":"2024-03-21","close":1760.5057},{"date":"2024-03-22","close":1741.8396},{"date":"2024-03-25","close":1751.6639},{"date":"2024-03-26","close":1760.5057},{"date":"2024-03-27","close":1778.1893},{"date":"2024-03-28","close":1794.8906},{"date":"2024-03-29","close":1767.3827},{"date":"2024-04-01","close":1760.5057},{"date":"2024-04-02","close":1781.1367},{"date":"2024-04-03","close":1763.453},{"date":"2024-04-04","close":1769.3477},{"date":"2024-04-05","close":1778.1893},{"date":"2024-04-08","close":1762.4706},{"date":"2024-05-02","close":1637.7025},{"date":"2024-05-03","close":1637.7025},{"date":"2024-05-07","close":1619.0365},{"date":"2024-05-08","close":1665.2106},{"date":"2024-05-09","close":1671.1051},{"date":"2024-05-10","close":1673.0699},{"date":"2024-05-13","close":1673.0699},{"date":"2024-05-14","close":1674.0522},{"date":"2024-05-16","close":1670.1226},{"date":"2024-05-17","close":1714.3318},{"date":"2024-05-20","close":1708.4373},{"date":"2024-05-21","close":1709.4197},{"date":"2024-05-22","close":1710.4021},{"date":"2024-05-23","close":1707.4548},{"date":"2024-05-24","close":1690.7535},{"date":"2024-05-27","close":1685.8414},{"date":"2024-05-28","close":1717.2791},{"date":"2024-05-29","close":1804.715},{"date":"2024-05-30","close":1838.1173},{"date":"2024-05-31","close":1812.5743},{"date":"2024-06-03","close":1822.3986},{"date":"2024-06-04","close":1754.6112},{"date":"2024-06-05","close":1764.4354},{"date":"2024-06-07","close":1768.3652},{"date":"2024-06-10","close":1785.0664},{"date":"2024-06-11","close":1785.0664},{"date":"2024-06-12","close":1797.8379},{"date":"2024-06-13","close":1794.8906},{"date":"2024-06-14","close":1784.084},{"date":"2024-06-17","close":1785.0664},{"date":"2024-06-18","close":1781.1367},{"date":"2024-06-19","close":1783.1016},{"date":"2024-06-20","close":1785.0664},{"date":"2024-06-21","close":1776.2246},{"date":"2024-06-24","close":1791.9434},{"date":"2024-06-25","close":1770.33},{"date":"2024-06-26","close":1792.9258},{"date":"2024-06-27","close":1821.4161},{"date":"2024-06-28","close":1799.8027},{"date":"2024-07-01","close":1783.1016},{"date":"2024-07-02","close":1781.1367},{"date":"2024-07-03","close":1775.2421},{"date":"2024-07-04","close":1771.3124},{"date":"2024-07-05","close":1770.33},{"date":"2024-07-08","close":1728.0857},{"date":"2024-07-09","close":1749.699},{"date":"2024-07-10","close":1732.0154},{"date":"2024-07-11","close":1746.7518},{"date":"2024-07-12","close":1731.033},{"date":"2024-07-15","close":1752.6464},{"date":"2024-07-16","close":1746.7518},{"date":"2024-07-17","close":1745.7693},{"date":"2024-07-18","close":1705.49},{"date":"2024-07-19","close":1705.49},{"date":"2024-07-22","close":1695.6656},{"date":"2024-07-23","close":1681.9117},{"date":"2024-07-24","close":1689.7711},{"date":"2024-07-25","close":1630.8256},{"date":"2024-07-26","close":1598.4055},{"date":"2024-07-29","close":1612.1595},{"date":"2024-07-30","close":1652.439},{"date":"2024-07-31","close":1668.1578},{"date":"2024-08-01","close":1685.8414},{"date":"2024-08-02","close":1675.0348},{"date":"2024-08-05","close":1512.9347},{"date":"2024-08-06","close":1508.0225},{"date":"2024-08-07","close":1499.1807},{"date":"2024-08-08","close":1498.1982},{"date":"2024-08-09","close":1491.3213},{"date":"2024-08-12","close":1509.9873},{"date":"2024-08-13","close":1509.9873},{"date":"2024-08-14","close":1531.6007},{"date":"2024-08-16","close":1630.8256},{"date":"2024-08-19","close":1706.4723},{"date":"2024-08-20","close":1732.0154},{"date":"2024-08-21","close":1736.9276},{"date":"2024-08-22","close":1693.7008},{"date":"2024-08-23","close":1735.9452},{"date":"2024-08-26","close":1728.0857},{"date":"2024-08-27","close":1722.1912},{"date":"2024-08-28","close":1724.156},{"date":"2024-08-29","close":1656.3688},{"date":"2024-08-30","close":1713.3494},{"date":"2024-09-02","close":1730.0505},{"date":"2024-09-03","close":1730.0505},{"date":"2024-09-04","close":1732.9979},{"date":"2024-09-05","close":1719.2439},{"date":"2024-09-06","close":1653.4215},{"date":"2024-09-09","close":1625.9135},{"date":"2024-09-10","close":1606.265},{"date":"2024-09-11","close":1606.265},{"date":"2024-09-12","close":1621.0015},{"date":"2024-09-13","close":1643.5972},{"date":"2024-09-19","close":1650.4741},{"date":"2024-09-20","close":1680.9293},{"date":"2024-09-23","close":1686.8239},{"date":"2024-09-24","close":1675.0348},{"date":"2024-09-25","close":1626.8959},{"date":"2024-09-26","close":1641.6322},{"date":"2024-09-27","close":1648.5093},{"date":"2024-09-30","close":1678.9645},{"date":"2024-10-02","close":1676.9996},{"date":"2024-10-04","close":1676.9996},{"date":"2024-10-07","close":1681.9117},{"date":"2024-10-08","close":1665.2106},{"date":"2024-10-10","close":1688.7888},{"date":"2024-10-11","close":1678.9645},{"date":"2024-10-14","close":1678.9645},{"date":"2024-10-15","close":1747.7343},{"date":"2024-10-16","close":1686.8239},{"date":"2024-10-17","close":1632.7905},{"date":"2024-10-18","close":1594.4758},{"date":"2024-10-21","close":1590.5461},{"date":"2024-10-22","close":1568.9329},{"date":"2024-10-23","close":1558.1261},{"date":"2024-10-24","close":1559.1086},{"date":"2024-10-25","close":1558.1261},{"date":"2024-10-28","close":1612.1595},{"date":"2024-10-29","close":1604.3002},{"date":"2024-10-30","close":1726.1208},{"date":"2024-10-31","close":1738.8923},{"date":"2024-11-01","close":1761.4883},{"date":"2024-11-04","close":1757.5585},{"date":"2024-11-05","close":1768.3652},{"date":"2024-11-06","close":1767.3827},{"date":"2024-11-07","close":1757.5585},{"date":"2024-11-08","close":1621.0015},{"date":"2024-11-11","close":1634.7554},{"date":"2024-11-12","close":1522.7589},{"date":"2024-11-13","close":1535.5304},{"date":"2024-11-14","close":1542.4073},{"date":"2024-11-15","close":1538.4777},{"date":"2024-11-18","close":1579.7395},{"date":"2024-11-19","close":1605.2826},{"date":"2024-11-20","close":1558.1261},{"date":"2024-11-21","close":1569.9153},{"date":"2024-11-22","close":1527.671},{"date":"2024-11-25","close":1589.5638},{"date":"2024-11-26","close":1580.722},{"date":"2024-11-27","close":1616.0892},{"date":"2024-11-28","close":1612.1595},{"date":"2024-11-29","close":1632.7905},{"date":"2024-12-02","close":1632.7905},{"date":"2024-12-03","close":1572.8625},{"date":"2024-12-04","close":1556.1614},{"date":"2024-12-05","close":1473.6376},{"date":"2024-12-06","close":1431.3933},{"date":"2024-12-09","close":1342.9751},{"date":"2024-12-10","close":1438.2703},{"date":"2024-12-11","close":1511.9523},{"date":"2024-12-12","close":1565.9856},{"date":"2024-12-13","close":1591.5287},{"date":"2024-12-16","close":1597.4232},{"date":"2024-12-17","close":1595.4584},{"date":"2024-12-18","close":1596.4408},{"date":"2024-12-19","close":1622.9662},{"date":"2024-12-20","close":1602.3353},{"date":"2024-12-23","close":1571.8801},{"date":"2024-12-24","close":1580.722},{"date":"2024-12-26","close":1590.5461},{"date":"2024-12-27","close":1567.9504},{"date":"2024-12-30","close":1581.7043},{"date":"2025-01-02","close":1607.2474},{"date":"2025-01-03","close":1611.1771},{"date":"2025-01-06","close":1603.3177},{"date":"2025-01-07","close":1571.8801},{"date":"2025-01-08","close":1600.3705},{"date":"2025-01-09","close":1595.4584},{"date":"2025-01-10","close":1584.6517},{"date":"2025-01-13","close":1571.8801},{"date":"2025-01-14","close":1573.845},{"date":"2025-01-15","close":1503.1104},{"date":"2025-01-16","close":1497.2158},{"date":"2025-01-17","close":1497.2158},{"date":"2025-01-20","close":1488.374},{"date":"2025-01-21","close":1492.3037},{"date":"2025-01-22","close":1480.5146},{"date":"2025-01-23","close":1468.7256},{"date":"2025-01-24","close":1464.7959},{"date":"2025-01-31","close":1453.0067},{"date":"2025-02-03","close":1396.026},{"date":"2025-02-04","close":1453.9891},{"date":"2025-02-05","close":1452.0243},{"date":"2025-02-06","close":1450.0593},{"date":"2025-02-07","close":1440.2352},{"date":"2025-02-10","close":1420.5867},{"date":"2025-02-11","close":1417.6393},{"date":"2025-02-12","close":1423.5339},{"date":"2025-02-13","close":1423.5339},{"date":"2025-02-14","close":1427.4636},{"date":"2025-02-17","close":1450.0593},{"date":"2025-02-18","close":1414.6921},{"date":"2025-02-19","close":1455.954},{"date":"2025-02-20","close":1468.7256},{"date":"2025-02-21","close":1501.1456},{"date":"2025-02-24","close":1466.7606},{"date":"2025-02-25","close":1451.0419},{"date":"2025-02-26","close":1463.8134},{"date":"2025-02-27","close":1463.8134},{"date":"2025-02-28","close":1446.1296},{"date":"2025-03-04","close":1447.1122},{"date":"2025-03-05","close":1432.3759},{"date":"2025-03-06","close":1444.1649},{"date":"2025-03-07","close":1445.1541},{"date":"2025-03-10","close":1440.2083},{"date":"2025-03-11","close":1428.3384},{"date":"2025-03-12","close":1414.4902},{"date":"2025-03-13","close":1408.5553},{"date":"2025-03-14","close":1410.5337},{"date":"2025-03-17","close":1424.3818},{"date":"2025-03-18","close":1416.4686},{"date":"2025-03-19","close":1433.2842},{"date":"2025-03-20","close":1403.6096},{"date":"2025-03-21","close":1412.512},{"date":"2025-03-24","close":1428.3384},{"date":"2025-03-25","close":1421.4143},{"date":"2025-03-26","close":1438.23},{"date":"2025-03-27","close":1445.1541},{"date":"2025-03-28","close":1448.1215},{"date":"2025-03-31","close":1440.2083},{"date":"2025-04-01","close":1473.8395},{"date":"2025-04-02","close":1474.8287},{"date":"2025-04-03","close":1463.948},{"date":"2025-04-04","close":1475.8179},{"date":"2025-04-07","close":1434.2733},{"date":"2025-04-08","close":1469.8829},{"date":"2025-04-09","close":1464.9371},{"date":"2025-04-10","close":1468.8938},{"date":"2025-04-11","close":1474.8287},{"date":"2025-04-14","close":1479.7744},{"date":"2025-04-15","close":1485.7094},{"date":"2025-04-16","close":1477.7961},{"date":"2025-04-17","close":1485.7094},{"date":"2025-04-18","close":1495.601},{"date":"2025-04-21","close":1507.4707},{"date":"2025-04-22","close":1502.525},{"date":"2025-04-23","close":1531.2104},{"date":"2025-04-24","close":1565.8308},{"date":"2025-04-25","close":1601.4404},{"date":"2025-04-28","close":1593.5271},{"date":"2025-04-29","close":1562.8634},{"date":"2025-04-30","close":1563.8525},{"date":"2025-05-02","close":1563.8525},{"date":"2025-05-07","close":1568.7983},{"date":"2025-05-08","close":1568.7983},{"date":"2025-05-09","close":1576.7115},{"date":"2025-05-12","close":1559.8959},{"date":"2025-05-13","close":1557.9176},{"date":"2025-05-14","close":1571.7657},{"date":"2025-05-15","close":1563.8525},{"date":"2025-05-16","close":1560.8851},{"date":"2025-05-19","close":1538.1345},{"date":"2025-05-20","close":1539.1237},{"date":"2025-05-21","close":1543.0803},{"date":"2025-05-22","close":1559.8959},{"date":"2025-05-23","close":1560.8851},{"date":"2025-05-26","close":1560.8851},{"date":"2025-05-27","close":1530.2213},{"date":"2025-05-28","close":1548.0261},{"date":"2025-05-29","close":1587.5923},{"date":"2025-05-30","close":1618.256},{"date":"2025-06-02","close":1618.256},{"date":"2025-06-04","close":1641.9957},{"date":"2025-06-05","close":1642.9849},{"date":"2025-06-09","close":1691.4534},{"date":"2025-06-10","close":1700.3558},{"date":"2025-06-11","close":1707.2799},{"date":"2025-06-12","close":1708.269},{"date":"2025-06-13","close":1675.627},{"date":"2025-06-16","close":1708.269},{"date":"2025-06-17","close":1686.5077},{"date":"2025-06-18","close":1702.3341},{"date":"2025-06-19","close":1708.269},{"date":"2025-06-20","close":1716.1823},{"date":"2025-06-23","close":1703.3232},{"date":"2025-06-24","close":1716.1823},{"date":"2025-06-25","close":1710.2473},{"date":"2025-06-26","close":1720.1389},{"date":"2025-06-27","close":1713.2148},{"date":"2025-06-30","close":1706.2908},{"date":"2025-07-01","close":1717.1714},{"date":"2025-07-02","close":1716.1823},{"date":"2025-07-03","close":1716.1823},{"date":"2025-07-04","close":1701.345},{"date":"2025-07-07","close":1712.2256},{"date":"2025-07-08","close":1694.4209},{"date":"2025-07-09","close":1723.1063},{"date":"2025-07-10","close":1722.1172},{"date":"2025-07-11","close":1726.0739},{"date":"2025-07-14","close":1757.7267},{"date":"2025-07-15","close":1751.7917},{"date":"2025-07-16","close":1742.8894},{"date":"2025-07-17","close":1736.9545},{"date":"2025-07-18","close":1727.063},{"date":"2025-07-21","close":1668.7029},{"date":"2025-07-22","close":1663.7571},{"date":"2025-07-23","close":1652.8763},{"date":"2025-07-24","close":1643.974},{"date":"2025-07-25","close":1602.4296},{"date":"2025-07-28","close":1550.9935},{"date":"2025-07-29","close":1555.9393},{"date":"2025-07-30","close":1592.538},{"date":"2025-07-31","close":1567.8092},{"date":"2025-08-01","close":1508.46},{"date":"2025-08-04","close":1500.5466},{"date":"2025-08-05","close":1538.1345},{"date":"2025-08-06","close":1561.8743},{"date":"2025-08-07","close":1578.6898},{"date":"2025-08-08","close":1587.5923},{"date":"2025-08-11","close":1552.9718},{"date":"2025-08-12","close":1523.2972},{"date":"2025-08-13","close":1523.2972},{"date":"2025-08-14","close":1494.6118},{"date":"2025-08-18","close":1528.243},{"date":"2025-08-19","close":1521.319},{"date":"2025-08-20","close":1491.6443},{"date":"2025-08-21","close":1505.4924},{"date":"2025-08-22","close":1583.6356},{"date":"2025-08-25","close":1588.5814},{"date":"2025-08-26","close":1572.7549},{"date":"2025-08-27","close":1573.744},{"date":"2025-08-28","close":1570.7766},{"date":"2025-08-29","close":1588.5814},{"date":"2025-09-01","close":1590.5597},{"date":"2025-09-02","close":1582.6465},{"date":"2025-09-03","close":1577.7007},{"date":"2025-09-04","close":1580.6682},{"date":"2025-09-05","close":1568.7983},{"date":"2025-09-08","close":1578.6898},{"date":"2025-09-09","close":1545.0586},{"date":"2025-09-10","close":1563.8525},{"date":"2025-09-11","close":1573.744},{"date":"2025-09-12","close":1564.8417},{"date":"2025-09-15","close":1566.8199},{"date":"2025-09-16","close":1565.8308},{"date":"2025-09-17","close":1571.7657},{"date":"2025-09-18","close":1579.679},{"date":"2025-09-19","close":1596.0},{"date":"2025-09-22","close":1578.6898},{"date":"2025-09-23","close":1579.679},{"date":"2025-09-24","close":1587.5923},{"date":"2025-09-25","close":1587.5923},{"date":"2025-09-26","close":1589.5706},{"date":"2025-09-29","close":1562.8634},{"date":"2025-09-30","close":1575.7224},{"date":"2025-10-01","close":1580.6682},{"date":"2025-10-02","close":1580.6682},{"date":"2025-10-10","close":1521.319},{"date":"2025-10-13","close":1504.5033},{"date":"2025-10-14","close":1505.4924},{"date":"2025-10-15","close":1499.5575},{"date":"2025-10-16","close":1486.6985},{"date":"2025-10-17","close":1498.5684},{"date":"2025-10-20","close":1495.601},{"date":"2025-10-21","close":1487.6876},{"date":"2025-10-22","close":1479.7744},{"date":"2025-10-23","close":1485.7094},{"date":"2025-10-24","close":1466.9154},{"date":"2025-10-27","close":1482.7419},{"date":"2025-10-28","close":1467.9045},{"date":"2025-10-29","close":1465.9263},{"date":"2025-10-30","close":1445.1541},{"date":"2025-10-31","close":1493.6226},{"date":"2025-11-03","close":1439.2191},{"date":"2025-11-04","close":1421.4143},{"date":"2025-11-05","close":1408.5553},{"date":"2025-11-06","close":1389.7615},{"date":"2025-11-07","close":1417.4578},{"date":"2025-11-10","close":1443.1758},{"date":"2025-11-11","close":1433.2842},{"date":"2025-11-12","close":1456.0348},{"date":"2025-11-13","close":1477.7961},{"date":"2025-11-14","close":1482.7419},{"date":"2025-11-17","close":1461.9697},{"date":"2025-11-18","close":1444.1649},{"date":"2025-11-19","close":1454.0564},{"date":"2025-11-20","close":1480.7635},{"date":"2025-11-21","close":1470.8721},{"date":"2025-11-24","close":1484.7202},{"date":"2025-11-25","close":1488.6769},{"date":"2025-11-26","close":1468.8938},{"date":"2025-11-27","close":1469.8829},{"date":"2025-11-28","close":1453.0673},{"date":"2025-12-01","close":1457.0239},{"date":"2025-12-02","close":1454.0564},{"date":"2025-12-03","close":1470.8721},{"date":"2025-12-04","close":1473.8395},{"date":"2025-12-05","close":1485.7094},{"date":"2025-12-08","close":1484.7202},{"date":"2025-12-09","close":1467.9045},{"date":"2025-12-10","close":1473.8395},{"date":"2025-12-11","close":1479.7744},{"date":"2025-12-12","close":1484.7202},{"date":"2025-12-15","close":1484.7202},{"date":"2025-12-16","close":1484.7202},{"date":"2025-12-17","close":1491.6443},{"date":"2025-12-18","close":1493.6226},{"date":"2025-12-19","close":1495.601},{"date":"2025-12-22","close":1493.6226},{"date":"2025-12-23","close":1474.8287},{"date":"2025-12-24","close":1484.7202},{"date":"2025-12-26","close":1475.8179},{"date":"2025-12-29","close":1478.7853},{"date":"2025-12-30","close":1479.7744},{"date":"2026-01-02","close":1488.6769},{"date":"2026-01-05","close":1481.7528},{"date":"2026-01-06","close":1481.7528},{"date":"2026-01-07","close":1473.8395},{"date":"2026-01-08","close":1460.9805},{"date":"2026-01-09","close":1464.9371},{"date":"2026-01-12","close":1445.1541},{"date":"2026-01-13","close":1443.1758},{"date":"2026-01-14","close":1458.0131},{"date":"2026-01-15","close":1443.1758},{"date":"2026-01-16","close":1407.5662},{"date":"2026-01-19","close":1409.5446},{"date":"2026-01-20","close":1413.5011},{"date":"2026-01-21","close":1429.3276},{"date":"2026-01-22","close":1431.3059},{"date":"2026-01-23","close":1432.295},{"date":"2026-01-26","close":1433.2842},{"date":"2026-01-27","close":1410.5337},{"date":"2026-01-28","close":1411.5228},{"date":"2026-01-29","close":1404.5988},{"date":"2026-01-30","close":1399.653},{"date":"2026-02-02","close":1373.9349},{"date":"2026-02-03","close":1374.9241},{"date":"2026-02-04","close":1376.9025},{"date":"2026-02-05","close":1386.7939},{"date":"2026-02-06","close":1384.8157},{"date":"2026-02-09","close":1397.6747},{"date":"2026-02-10","close":1395.6964},{"date":"2026-02-11","close":1411.5228},{"date":"2026-02-12","close":1428.3384},{"date":"2026-02-13","close":1422.4036},{"date":"2026-02-19","close":1437.2408},{"date":"2026-02-20","close":1434.2733},{"date":"2026-02-23","close":1464.9371},{"date":"2026-02-24","close":1463.948},{"date":"2026-02-25","close":1458.0131},{"date":"2026-02-26","close":1457.0239},{"date":"2026-02-27","close":1457.0239},{"date":"2026-03-03","close":1424.3818},{"date":"2026-03-04","close":1306.6725},{"date":"2026-03-05","close":1335.3579},{"date":"2026-03-06","close":1368.0},{"date":"2026-03-09","close":1343.0},{"date":"2026-03-10","close":1355.0},{"date":"2026-03-11","close":1370.0},{"date":"2026-03-12","close":1362.0},{"date":"2026-03-13","close":1365.0},{"date":"2026-03-16","close":1353.0},{"date":"2026-03-17","close":1360.0},{"date":"2026-03-18","close":1361.0},{"date":"2026-03-19","close":1361.0},{"date":"2026-03-20","close":1462.0},{"date":"2026-03-23","close":1500.0},{"date":"2026-03-24","close":1484.0},{"date":"2026-03-25","close":1504.0},{"date":"2026-03-26","close":1616.0},{"date":"2026-03-27","close":1635.0},{"date":"2026-03-30","close":1606.0},{"date":"2026-03-31","close":1527.0},{"date":"2026-04-01","close":1583.0},{"date":"2026-04-02","close":1616.0},{"date":"2026-04-03","close":1612.0},{"date":"2026-04-06","close":1594.0},{"date":"2026-04-07","close":1596.0},{"date":"2026-04-08","close":1561.0},{"date":"2026-04-09","close":1611.0},{"date":"2026-04-10","close":1608.0},{"date":"2026-04-13","close":1602.0},{"date":"2026-04-14","close":1590.0},{"date":"2026-04-15","close":1679.0},{"date":"2026-04-16","close":2180.0},{"date":"2026-04-17","close":1829.0},{"date":"2026-04-20","close":1740.0},{"date":"2026-04-21","close":1812.0},{"date":"2026-04-22","close":1780.0},{"date":"2026-04-23","close":1715.0},{"date":"2026-04-24","close":1632.0},{"date":"2026-04-27","close":1678.0},{"date":"2026-04-28","close":1648.0},{"date":"2026-04-29","close":1732.0},{"date":"2026-04-30","close":1699.0},{"date":"2026-05-04","close":1686.0},{"date":"2026-05-06","close":1662.0},{"date":"2026-05-07","close":1609.0},{"date":"2026-05-08","close":1570.0},{"date":"2026-05-11","close":1505.0},{"date":"2026-05-12","close":1482.0},{"date":"2026-05-13","close":1469.0},{"date":"2026-05-14","close":1502.0},{"date":"2026-05-15","close":1500.0},{"date":"2026-05-18","close":1407.0},{"date":"2026-05-19","close":1407.0},{"date":"2026-05-20","close":1382.0},{"date":"2026-05-21","close":1375.0},{"date":"2026-05-22","close":1400.0},{"date":"2026-05-26","close":1356.0},{"date":"2026-05-27","close":1289.0},{"date":"2026-05-28","close":1321.0},{"date":"2026-05-29","close":1296.0},{"date":"2026-06-01","close":1220.0},{"date":"2026-06-02","close":1195.0},{"date":"2026-06-04","close":1201.0},{"date":"2026-06-05","close":1205.0},{"date":"2026-06-08","close":1155.0},{"date":"2026-06-09","close":1161.0},{"date":"2026-06-10","close":1138.0},{"date":"2026-06-11","close":1146.0},{"date":"2026-06-12","close":1179.0},{"date":"2026-06-15","close":1187.0},{"date":"2026-06-16","close":1194.0},{"date":"2026-06-17","close":1187.0},{"date":"2026-06-18","close":1180.0},{"date":"2026-06-19","close":1123.0},{"date":"2026-06-22","close":1093.0},{"date":"2026-06-23","close":1033.0},{"date":"2026-06-24","close":1042.0},{"date":"2026-06-25","close":1033.0},{"date":"2026-06-26","close":1004.0},{"date":"2026-06-29","close":1039.0},{"date":"2026-06-30","close":1028.0},{"date":"2026-07-01","close":1085.0},{"date":"2026-07-02","close":1156.0},{"date":"2026-07-03","close":1157.0},{"date":"2026-07-06","close":1157.0},{"date":"2026-07-07","close":1163.0},{"date":"2026-07-08","close":1174.0},{"date":"2026-07-09","close":1175.0},{"date":"2026-07-10","close":1197.0},{"date":"2026-07-13","close":1203.0},{"date":"2026-07-14","close":1185.0},{"date":"2026-07-15","close":1186.0},{"date":"2026-07-16","close":1180.0},{"date":"2026-07-20","close":1180.0},{"date":"2026-07-21","close":1178.0},{"date":"2026-07-22","close":1172.0},{"date":"2026-07-23","close":1187.0},{"date":"2026-07-24","close":1132.0},{"date":"2026-07-27","close":1135.0},{"date":"2026-07-28","close":1114.0},{"date":"2026-07-29","close":1158.0},{"date":"2026-07-30","close":1157.0},{"date":"2026-07-31","close":1189.0},{"date":"2026-08-03","close":1180.0},{"date":"2026-08-04","close":1204.0},{"date":"2026-08-05","close":1219.0},{"date":"2026-08-06","close":1215.0},{"date":"2026-08-07","close":1219.0},{"date":"2026-08-10","close":1210.0},{"date":"2026-08-11","close":1213.0},{"date":"2026-08-12","close":1206.0},{"date":"2026-08-13","close":1209.0},{"date":"2026-08-14","close":1177.0},{"date":"2026-08-18","close":1178.0},{"date":"2026-08-19","close":1179.0},{"date":"2026-08-20","close":1190.0},{"date":"2026-08-21","close":1190.0},{"date":"2026-08-24","close":1181.0},{"date":"2026-08-25","close":1175.0},{"date":"2026-08-26","close":1188.0},{"date":"2026-08-27","close":1181.0},{"date":"2026-08-28","close":1170.0},{"date":"2026-08-31","close":1189.0},{"date":"2026-09-01","close":1200.0},{"date":"2026-09-02","close":1173.0},{"date":"2026-09-03","close":1175.0},{"date":"2026-09-04","close":1177.0},{"date":"2026-09-07","close":1176.0},{"date":"2026-09-08","close":1188.0},{"date":"2026-09-09","close":1177.0},{"date":"2026-09-10","close":1187.0},{"date":"2026-09-11","close":1189.0},{"date":"2026-09-14","close":1247.0},{"date":"2026-09-15","close":1148.0},{"date":"2026-09-16","close":1174.0},{"date":"2026-09-17","close":1169.0},{"date":"2026-09-18","close":1177.0},{"date":"2026-09-21","close":1226.0},{"date":"2026-09-22","close":1164.0},{"date":"2026-09-23","close":1165.0},{"date":"2026-09-28","close":1169.0},{"date":"2026-09-29","close":1159.0},{"date":"2026-09-30","close":1157.0},{"date":"2026-10-01","close":1142.0},{"date":"2026-10-02","close":1131.0},{"date":"2026-10-06","close":1138.0},{"date":"2026-10-07","close":1103.0},{"date":"2026-10-08","close":1100.0},{"date":"2026-10-12","close":1097.0},{"date":"2026-10-13","close":1069.0},{"date":"2026-10-14","close":1059.0},{"date":"2026-10-15","close":1028.0},{"date":"2026-10-16","close":1047.0},{"date":"2026-10-19","close":1027.0},{"date":"2026-10-20","close":1014.0},{"date":"2026-10-21","close":1063.0},{"date":"2026-10-22","close":1008.0},{"date":"2026-10-23","close":1001.0}],"chart_data":[{"date":"2024-10-23","open":1540,"high":1571,"low":1540,"close":1558,"volume":32017},{"date":"2024-10-24","open":1558,"high":1564,"low":1549,"close":1559,"volume":83493},{"date":"2024-10-25","open":1562,"high":1587,"low":1544,"close":1558,"volume":37530},{"date":"2024-10-28","open":1558,"high":1631,"low":1558,"close":1612,"volume":88525},{"date":"2024-10-29","open":1625,"high":1631,"low":1604,"close":1604,"volume":46385},{"date":"2024-10-30","open":1604,"high":1770,"low":1604,"close":1726,"volume":331887},{"date":"2024-10-31","open":1726,"high":1749,"low":1670,"close":1739,"volume":71615},{"date":"2024-11-01","open":1739,"high":1773,"low":1705,"close":1761,"volume":68103},{"date":"2024-11-04","open":1761,"high":1770,"low":1750,"close":1758,"volume":48672},{"date":"2024-11-05","open":1729,"high":1770,"low":1729,"close":1768,"volume":35169},{"date":"2024-11-06","open":1783,"high":1783,"low":1727,"close":1767,"volume":45099},{"date":"2024-11-07","open":1767,"high":1768,"low":1729,"close":1758,"volume":13546},{"date":"2024-11-08","open":1758,"high":1758,"low":1621,"close":1621,"volume":38731},{"date":"2024-11-11","open":1622,"high":1659,"low":1620,"close":1635,"volume":157112},{"date":"2024-11-12","open":1635,"high":1635,"low":1504,"close":1523,"volume":70771},{"date":"2024-11-13","open":1517,"high":1572,"low":1502,"close":1536,"volume":65439},{"date":"2024-11-14","open":1536,"high":1567,"low":1513,"close":1542,"volume":19357},{"date":"2024-11-15","open":1527,"high":1540,"low":1484,"close":1538,"volume":39666},{"date":"2024-11-18","open":1538,"high":1612,"low":1522,"close":1580,"volume":58463},{"date":"2024-11-19","open":1580,"high":1606,"low":1564,"close":1605,"volume":22774},{"date":"2024-11-20","open":1605,"high":1626,"low":1542,"close":1558,"volume":31538},{"date":"2024-11-21","open":1558,"high":1570,"low":1528,"close":1570,"volume":17880},{"date":"2024-11-22","open":1570,"high":1579,"low":1528,"close":1528,"volume":28745},{"date":"2024-11-25","open":1528,"high":1618,"low":1494,"close":1590,"volume":56282},{"date":"2024-11-26","open":1589,"high":1589,"low":1563,"close":1581,"volume":11500},{"date":"2024-11-27","open":1572,"high":1633,"low":1546,"close":1616,"volume":35995},{"date":"2024-11-28","open":1616,"high":1631,"low":1601,"close":1612,"volume":12741},{"date":"2024-11-29","open":1601,"high":1636,"low":1553,"close":1633,"volume":24178},{"date":"2024-12-02","open":1601,"high":1673,"low":1550,"close":1633,"volume":76126},{"date":"2024-12-03","open":1608,"high":1618,"low":1562,"close":1573,"volume":42796},{"date":"2024-12-04","open":1475,"high":1571,"low":1458,"close":1556,"volume":146072},{"date":"2024-12-05","open":1556,"high":1556,"low":1474,"close":1474,"volume":51478},{"date":"2024-12-06","open":1504,"high":1516,"low":1359,"close":1431,"volume":58656},{"date":"2024-12-09","open":1375,"high":1391,"low":1327,"close":1343,"volume":56843},{"date":"2024-12-10","open":1316,"high":1439,"low":1316,"close":1438,"volume":37303},{"date":"2024-12-11","open":1434,"high":1520,"low":1429,"close":1512,"volume":38227},{"date":"2024-12-12","open":1512,"high":1572,"low":1464,"close":1566,"volume":60888},{"date":"2024-12-13","open":1566,"high":1601,"low":1552,"close":1592,"volume":32953},{"date":"2024-12-16","open":1575,"high":1597,"low":1543,"close":1597,"volume":41163},{"date":"2024-12-17","open":1577,"high":1597,"low":1559,"close":1595,"volume":24268},{"date":"2024-12-18","open":1579,"high":1621,"low":1577,"close":1596,"volume":55926},{"date":"2024-12-19","open":1595,"high":1624,"low":1537,"close":1623,"volume":32886},{"date":"2024-12-20","open":1610,"high":1641,"low":1569,"close":1602,"volume":54833},{"date":"2024-12-23","open":1556,"high":1601,"low":1556,"close":1572,"volume":15084},{"date":"2024-12-24","open":1556,"high":1587,"low":1552,"close":1581,"volume":30987},{"date":"2024-12-26","open":1581,"high":1592,"low":1565,"close":1591,"volume":9215},{"date":"2024-12-27","open":1588,"high":1621,"low":1550,"close":1568,"volume":62308},{"date":"2024-12-30","open":1554,"high":1597,"low":1520,"close":1582,"volume":29746},{"date":"2025-01-02","open":1582,"high":1670,"low":1538,"close":1607,"volume":97346},{"date":"2025-01-03","open":1612,"high":1619,"low":1584,"close":1611,"volume":4199},{"date":"2025-01-06","open":1609,"high":1620,"low":1581,"close":1603,"volume":10693},{"date":"2025-01-07","open":1601,"high":1626,"low":1572,"close":1572,"volume":16609},{"date":"2025-01-08","open":1579,"high":1601,"low":1575,"close":1600,"volume":10380},{"date":"2025-01-09","open":1580,"high":1599,"low":1580,"close":1595,"volume":6739},{"date":"2025-01-10","open":1597,"high":1606,"low":1569,"close":1585,"volume":4577},{"date":"2025-01-13","open":1584,"high":1606,"low":1552,"close":1572,"volume":11857},{"date":"2025-01-14","open":1574,"high":1575,"low":1560,"close":1574,"volume":3021},{"date":"2025-01-15","open":1574,"high":1590,"low":1503,"close":1503,"volume":32743},{"date":"2025-01-16","open":1506,"high":1524,"low":1497,"close":1497,"volume":15694},{"date":"2025-01-17","open":1482,"high":1513,"low":1480,"close":1497,"volume":3785},{"date":"2025-01-20","open":1497,"high":1503,"low":1482,"close":1488,"volume":8922},{"date":"2025-01-21","open":1488,"high":1506,"low":1480,"close":1492,"volume":9002},{"date":"2025-01-22","open":1483,"high":1503,"low":1480,"close":1481,"volume":7191},{"date":"2025-01-23","open":1474,"high":1488,"low":1462,"close":1469,"volume":13817},{"date":"2025-01-24","open":1469,"high":1474,"low":1461,"close":1465,"volume":8713},{"date":"2025-01-31","open":1459,"high":1469,"low":1416,"close":1453,"volume":5321},{"date":"2025-02-03","open":1449,"high":1453,"low":1377,"close":1396,"volume":14811},{"date":"2025-02-04","open":1396,"high":1454,"low":1396,"close":1454,"volume":13019},{"date":"2025-02-05","open":1454,"high":1458,"low":1411,"close":1452,"volume":12159},{"date":"2025-02-06","open":1440,"high":1465,"low":1435,"close":1450,"volume":10305},{"date":"2025-02-07","open":1438,"high":1457,"low":1434,"close":1440,"volume":6524},{"date":"2025-02-10","open":1432,"high":1442,"low":1420,"close":1421,"volume":4694},{"date":"2025-02-11","open":1421,"high":1430,"low":1418,"close":1418,"volume":4514},{"date":"2025-02-12","open":1429,"high":1429,"low":1384,"close":1424,"volume":4397},{"date":"2025-02-13","open":1412,"high":1438,"low":1407,"close":1424,"volume":10147},{"date":"2025-02-14","open":1423,"high":1434,"low":1413,"close":1427,"volume":2504},{"date":"2025-02-17","open":1415,"high":1458,"low":1415,"close":1450,"volume":8713},{"date":"2025-02-18","open":1435,"high":1450,"low":1396,"close":1415,"volume":16414},{"date":"2025-02-19","open":1415,"high":1461,"low":1415,"close":1456,"volume":16932},{"date":"2025-02-20","open":1444,"high":1482,"low":1444,"close":1469,"volume":19240},{"date":"2025-02-21","open":1474,"high":1520,"low":1459,"close":1501,"volume":4900},{"date":"2025-02-24","open":1501,"high":1501,"low":1426,"close":1467,"volume":9366},{"date":"2025-02-25","open":1448,"high":1478,"low":1448,"close":1451,"volume":4962},{"date":"2025-02-26","open":1451,"high":1474,"low":1444,"close":1464,"volume":8705},{"date":"2025-02-27","open":1467,"high":1473,"low":1448,"close":1464,"volume":10934},{"date":"2025-02-28","open":1464,"high":1464,"low":1446,"close":1446,"volume":3473},{"date":"2025-03-04","open":1446,"high":1473,"low":1432,"close":1447,"volume":16218},{"date":"2025-03-05","open":1430,"high":1473,"low":1418,"close":1432,"volume":5671},{"date":"2025-03-06","open":1432,"high":1528,"low":1424,"close":1444,"volume":40441},{"date":"2025-03-07","open":1454,"high":1466,"low":1440,"close":1445,"volume":5267},{"date":"2025-03-10","open":1454,"high":1455,"low":1424,"close":1440,"volume":15991},{"date":"2025-03-11","open":1428,"high":1440,"low":1390,"close":1428,"volume":2312},{"date":"2025-03-12","open":1427,"high":1427,"low":1394,"close":1414,"volume":4944},{"date":"2025-03-13","open":1414,"high":1464,"low":1330,"close":1409,"volume":45724},{"date":"2025-03-14","open":1408,"high":1420,"low":1404,"close":1411,"volume":4912},{"date":"2025-03-17","open":1411,"high":1435,"low":1409,"close":1424,"volume":8932},{"date":"2025-03-18","open":1434,"high":1448,"low":1416,"close":1416,"volume":18277},{"date":"2025-03-19","open":1424,"high":1445,"low":1416,"close":1433,"volume":6432},{"date":"2025-03-20","open":1431,"high":1437,"low":1397,"close":1404,"volume":8769},{"date":"2025-03-21","open":1404,"high":1437,"low":1404,"close":1413,"volume":8697},{"date":"2025-03-24","open":1413,"high":1437,"low":1411,"close":1428,"volume":17537},{"date":"2025-03-25","open":1429,"high":1443,"low":1421,"close":1421,"volume":11998},{"date":"2025-03-26","open":1421,"high":1446,"low":1417,"close":1438,"volume":11124},{"date":"2025-03-27","open":1438,"high":1477,"low":1420,"close":1445,"volume":26157},{"date":"2025-03-28","open":1446,"high":1448,"low":1434,"close":1448,"volume":18234},{"date":"2025-03-31","open":1448,"high":1452,"low":1359,"close":1440,"volume":34421},{"date":"2025-04-01","open":1440,"high":1474,"low":1420,"close":1474,"volume":32046},{"date":"2025-04-02","open":1474,"high":1480,"low":1454,"close":1475,"volume":7686},{"date":"2025-04-03","open":1459,"high":1480,"low":1430,"close":1464,"volume":30691},{"date":"2025-04-04","open":1454,"high":1484,"low":1433,"close":1476,"volume":23990},{"date":"2025-04-07","open":1464,"high":1464,"low":1388,"close":1434,"volume":14923},{"date":"2025-04-08","open":1434,"high":1477,"low":1434,"close":1470,"volume":10436},{"date":"2025-04-09","open":1470,"high":1484,"low":1456,"close":1465,"volume":7712},{"date":"2025-04-10","open":1471,"high":1498,"low":1466,"close":1469,"volume":5975},{"date":"2025-04-11","open":1474,"high":1487,"low":1465,"close":1475,"volume":4429},{"date":"2025-04-14","open":1475,"high":1484,"low":1474,"close":1480,"volume":10516},{"date":"2025-04-15","open":1493,"high":1493,"low":1464,"close":1486,"volume":4955},{"date":"2025-04-16","open":1486,"high":1495,"low":1467,"close":1478,"volume":16556},{"date":"2025-04-17","open":1479,"high":1498,"low":1478,"close":1486,"volume":2161},{"date":"2025-04-18","open":1486,"high":1498,"low":1476,"close":1496,"volume":5962},{"date":"2025-04-21","open":1498,"high":1512,"low":1493,"close":1507,"volume":12273},{"date":"2025-04-22","open":1523,"high":1593,"low":1496,"close":1503,"volume":210634},{"date":"2025-04-23","open":1526,"high":1546,"low":1503,"close":1531,"volume":37622},{"date":"2025-04-24","open":1533,"high":1592,"low":1533,"close":1566,"volume":88147},{"date":"2025-04-25","open":1578,"high":1608,"low":1571,"close":1601,"volume":44699},{"date":"2025-04-28","open":1603,"high":1611,"low":1561,"close":1594,"volume":16160},{"date":"2025-04-29","open":1594,"high":1607,"low":1563,"close":1563,"volume":15720},{"date":"2025-04-30","open":1563,"high":1608,"low":1514,"close":1564,"volume":15614},{"date":"2025-05-02","open":1564,"high":1564,"low":1537,"close":1564,"volume":39244},{"date":"2025-05-07","open":1566,"high":1573,"low":1558,"close":1569,"volume":9012},{"date":"2025-05-08","open":1563,"high":1578,"low":1563,"close":1569,"volume":10614},{"date":"2025-05-09","open":1569,"high":1577,"low":1533,"close":1577,"volume":9102},{"date":"2025-05-12","open":1577,"high":1577,"low":1538,"close":1560,"volume":14032},{"date":"2025-05-13","open":1550,"high":1560,"low":1543,"close":1558,"volume":35761},{"date":"2025-05-14","open":1558,"high":1584,"low":1541,"close":1572,"volume":11463},{"date":"2025-05-15","open":1567,"high":1567,"low":1550,"close":1564,"volume":12805},{"date":"2025-05-16","open":1564,"high":1578,"low":1554,"close":1561,"volume":12504},{"date":"2025-05-19","open":1561,"high":1561,"low":1530,"close":1538,"volume":46653},{"date":"2025-05-20","open":1538,"high":1562,"low":1537,"close":1539,"volume":14176},{"date":"2025-05-21","open":1548,"high":1552,"low":1535,"close":1543,"volume":33740},{"date":"2025-05-22","open":1553,"high":1562,"low":1543,"close":1560,"volume":5655},{"date":"2025-05-23","open":1560,"high":1562,"low":1542,"close":1561,"volume":3126},{"date":"2025-05-26","open":1561,"high":1562,"low":1544,"close":1561,"volume":4133},{"date":"2025-05-27","open":1526,"high":1622,"low":1523,"close":1530,"volume":65536},{"date":"2025-05-28","open":1537,"high":1552,"low":1524,"close":1548,"volume":18543},{"date":"2025-05-29","open":1552,"high":1592,"low":1539,"close":1588,"volume":46163},{"date":"2025-05-30","open":1588,"high":1618,"low":1576,"close":1618,"volume":63862},{"date":"2025-06-02","open":1618,"high":1632,"low":1592,"close":1618,"volume":9841},{"date":"2025-06-04","open":1627,"high":1643,"low":1609,"close":1642,"volume":54799},{"date":"2025-06-05","open":1657,"high":1657,"low":1623,"close":1643,"volume":19942},{"date":"2025-06-09","open":1643,"high":1697,"low":1643,"close":1691,"volume":84607},{"date":"2025-06-10","open":1691,"high":1701,"low":1674,"close":1700,"volume":58994},{"date":"2025-06-11","open":1700,"high":1708,"low":1684,"close":1707,"volume":35849},{"date":"2025-06-12","open":1691,"high":1710,"low":1684,"close":1708,"volume":20677},{"date":"2025-06-13","open":1708,"high":1710,"low":1662,"close":1676,"volume":18752},{"date":"2025-06-16","open":1658,"high":1712,"low":1658,"close":1708,"volume":16622},{"date":"2025-06-17","open":1708,"high":1710,"low":1687,"close":1687,"volume":11947},{"date":"2025-06-18","open":1686,"high":1707,"low":1683,"close":1702,"volume":10229},{"date":"2025-06-19","open":1702,"high":1726,"low":1687,"close":1708,"volume":23719},{"date":"2025-06-20","open":1708,"high":1726,"low":1688,"close":1716,"volume":4468},{"date":"2025-06-23","open":1697,"high":1716,"low":1687,"close":1703,"volume":16777},{"date":"2025-06-24","open":1703,"high":1716,"low":1692,"close":1716,"volume":20685},{"date":"2025-06-25","open":1716,"high":1728,"low":1695,"close":1710,"volume":8432},{"date":"2025-06-26","open":1723,"high":1724,"low":1671,"close":1720,"volume":20826},{"date":"2025-06-27","open":1721,"high":1724,"low":1688,"close":1713,"volume":4058},{"date":"2025-06-30","open":1699,"high":1708,"low":1686,"close":1706,"volume":13972},{"date":"2025-07-01","open":1706,"high":1721,"low":1683,"close":1717,"volume":17102},{"date":"2025-07-02","open":1720,"high":1721,"low":1697,"close":1716,"volume":20608},{"date":"2025-07-03","open":1712,"high":1723,"low":1706,"close":1716,"volume":32366},{"date":"2025-07-04","open":1716,"high":1716,"low":1691,"close":1701,"volume":11749},{"date":"2025-07-07","open":1699,"high":1716,"low":1687,"close":1712,"volume":6640},{"date":"2025-07-08","open":1711,"high":1719,"low":1683,"close":1694,"volume":16294},{"date":"2025-07-09","open":1703,"high":1724,"low":1692,"close":1723,"volume":53269},{"date":"2025-07-10","open":1735,"high":1737,"low":1708,"close":1722,"volume":42319},{"date":"2025-07-11","open":1722,"high":1735,"low":1705,"close":1726,"volume":46536},{"date":"2025-07-14","open":1726,"high":1774,"low":1726,"close":1758,"volume":91704},{"date":"2025-07-15","open":1743,"high":1758,"low":1730,"close":1752,"volume":48006},{"date":"2025-07-16","open":1755,"high":1755,"low":1717,"close":1743,"volume":36783},{"date":"2025-07-17","open":1732,"high":1737,"low":1702,"close":1737,"volume":39144},{"date":"2025-07-18","open":1741,"high":1741,"low":1703,"close":1727,"volume":23624},{"date":"2025-07-21","open":1711,"high":1728,"low":1647,"close":1669,"volume":269372},{"date":"2025-07-22","open":1687,"high":1687,"low":1651,"close":1664,"volume":17879},{"date":"2025-07-23","open":1647,"high":1662,"low":1642,"close":1653,"volume":14414},{"date":"2025-07-24","open":1664,"high":1664,"low":1633,"close":1644,"volume":8989},{"date":"2025-07-25","open":1644,"high":1644,"low":1602,"close":1602,"volume":22355},{"date":"2025-07-28","open":1602,"high":1611,"low":1540,"close":1551,"volume":37914},{"date":"2025-07-29","open":1556,"high":1556,"low":1540,"close":1556,"volume":14647},{"date":"2025-07-30","open":1551,"high":1597,"low":1538,"close":1593,"volume":23430},{"date":"2025-07-31","open":1593,"high":1593,"low":1568,"close":1568,"volume":9077},{"date":"2025-08-01","open":1568,"high":1573,"low":1507,"close":1508,"volume":36544},{"date":"2025-08-04","open":1508,"high":1508,"low":1445,"close":1501,"volume":6454},{"date":"2025-08-05","open":1485,"high":1546,"low":1484,"close":1538,"volume":12956},{"date":"2025-08-06","open":1544,"high":1562,"low":1538,"close":1562,"volume":5015},{"date":"2025-08-07","open":1562,"high":1594,"low":1562,"close":1579,"volume":10739},{"date":"2025-08-08","open":1582,"high":1597,"low":1558,"close":1588,"volume":12378},{"date":"2025-08-11","open":1581,"high":1581,"low":1544,"close":1553,"volume":5872},{"date":"2025-08-12","open":1552,"high":1554,"low":1461,"close":1523,"volume":28922},{"date":"2025-08-13","open":1535,"high":1552,"low":1513,"close":1523,"volume":7407},{"date":"2025-08-14","open":1530,"high":1533,"low":1454,"close":1495,"volume":24192},{"date":"2025-08-18","open":1503,"high":1569,"low":1503,"close":1528,"volume":35730},{"date":"2025-08-19","open":1528,"high":1528,"low":1507,"close":1521,"volume":14777},{"date":"2025-08-20","open":1518,"high":1518,"low":1465,"close":1492,"volume":7894},{"date":"2025-08-21","open":1492,"high":1507,"low":1480,"close":1505,"volume":8578},{"date":"2025-08-22","open":1504,"high":1859,"low":1494,"close":1584,"volume":2382091},{"date":"2025-08-25","open":1584,"high":1616,"low":1578,"close":1589,"volume":173608},{"date":"2025-08-26","open":1597,"high":1611,"low":1563,"close":1573,"volume":57510},{"date":"2025-08-27","open":1568,"high":1589,"low":1560,"close":1574,"volume":35999},{"date":"2025-08-28","open":1574,"high":1574,"low":1551,"close":1571,"volume":31698},{"date":"2025-08-29","open":1565,"high":1596,"low":1560,"close":1589,"volume":46244},{"date":"2025-09-01","open":1589,"high":1607,"low":1553,"close":1591,"volume":39040},{"date":"2025-09-02","open":1574,"high":1593,"low":1562,"close":1583,"volume":22802},{"date":"2025-09-03","open":1583,"high":1592,"low":1563,"close":1578,"volume":9819},{"date":"2025-09-04","open":1582,"high":1587,"low":1563,"close":1581,"volume":10135},{"date":"2025-09-05","open":1582,"high":1590,"low":1569,"close":1569,"volume":9924},{"date":"2025-09-08","open":1569,"high":1590,"low":1556,"close":1579,"volume":8150},{"date":"2025-09-09","open":1578,"high":1579,"low":1536,"close":1545,"volume":57236},{"date":"2025-09-10","open":1545,"high":1570,"low":1537,"close":1564,"volume":34194},{"date":"2025-09-11","open":1564,"high":1577,"low":1550,"close":1574,"volume":9039},{"date":"2025-09-12","open":1579,"high":1583,"low":1555,"close":1565,"volume":18812},{"date":"2025-09-15","open":1565,"high":1583,"low":1553,"close":1567,"volume":14575},{"date":"2025-09-16","open":1567,"high":1567,"low":1541,"close":1566,"volume":19620},{"date":"2025-09-17","open":1566,"high":1573,"low":1541,"close":1572,"volume":15163},{"date":"2025-09-18","open":1574,"high":1582,"low":1555,"close":1580,"volume":6751},{"date":"2025-09-19","open":1595,"high":1601,"low":1582,"close":1596,"volume":8970},{"date":"2025-09-22","open":1579,"high":1580,"low":1542,"close":1579,"volume":32914},{"date":"2025-09-23","open":1579,"high":1583,"low":1559,"close":1580,"volume":15959},{"date":"2025-09-24","open":1580,"high":1590,"low":1562,"close":1588,"volume":14301},{"date":"2025-09-25","open":1588,"high":1596,"low":1568,"close":1588,"volume":13140},{"date":"2025-09-26","open":1583,"high":1596,"low":1551,"close":1590,"volume":12870},{"date":"2025-09-29","open":1598,"high":1598,"low":1518,"close":1563,"volume":23351},{"date":"2025-09-30","open":1588,"high":1589,"low":1543,"close":1576,"volume":22128},{"date":"2025-10-01","open":1576,"high":1586,"low":1558,"close":1581,"volume":12613},{"date":"2025-10-02","open":1594,"high":1602,"low":1578,"close":1581,"volume":12310},{"date":"2025-10-10","open":1576,"high":1577,"low":1521,"close":1521,"volume":35553},{"date":"2025-10-13","open":1518,"high":1518,"low":1484,"close":1505,"volume":35822},{"date":"2025-10-14","open":1514,"high":1514,"low":1486,"close":1505,"volume":10392},{"date":"2025-10-15","open":1502,"high":1514,"low":1457,"close":1500,"volume":21129},{"date":"2025-10-16","open":1500,"high":1514,"low":1483,"close":1487,"volume":32384},{"date":"2025-10-17","open":1504,"high":1504,"low":1479,"close":1499,"volume":23443},{"date":"2025-10-20","open":1484,"high":1498,"low":1484,"close":1496,"volume":6331},{"date":"2025-10-21","open":1496,"high":1514,"low":1485,"close":1488,"volume":7703},{"date":"2025-10-22","open":1491,"high":1495,"low":1479,"close":1480,"volume":11592},{"date":"2025-10-23","open":1485,"high":1494,"low":1475,"close":1486,"volume":43332},{"date":"2025-10-24","open":1486,"high":1494,"low":1463,"close":1467,"volume":43696},{"date":"2025-10-27","open":1468,"high":1490,"low":1443,"close":1483,"volume":48964},{"date":"2025-10-28","open":1479,"high":1480,"low":1459,"close":1468,"volume":24133},{"date":"2025-10-29","open":1468,"high":1468,"low":1452,"close":1466,"volume":13585},{"date":"2025-10-30","open":1466,"high":1469,"low":1445,"close":1445,"volume":18898},{"date":"2025-10-31","open":1446,"high":1554,"low":1445,"close":1494,"volume":19425},{"date":"2025-11-03","open":1494,"high":1494,"low":1439,"close":1439,"volume":18941,"rsi_14":35.62,"sma_20":1513.95,"sma_60":1557.05,"sma_120":1611.53},{"date":"2025-11-04","open":1451,"high":1451,"low":1417,"close":1421,"volume":29276,"rsi_14":33.88,"sma_20":1506.15,"sma_60":1555.72,"sma_120":1610.28},{"date":"2025-11-05","open":1421,"high":1452,"low":1392,"close":1409,"volume":25014,"rsi_14":33.88,"sma_20":1497.45,"sma_60":1553.53,"sma_120":1608.87},{"date":"2025-11-06","open":1404,"high":1422,"low":1383,"close":1390,"volume":22364,"rsi_14":28.17,"sma_20":1488.45,"sma_60":1550.63,"sma_120":1607.43},{"date":"2025-11-07","open":1390,"high":1528,"low":1389,"close":1417,"volume":27228,"rsi_14":35.74,"sma_20":1483.2,"sma_60":1547.92,"sma_120":1606.25},{"date":"2025-11-10","open":1395,"high":1746,"low":1395,"close":1443,"volume":2004992,"rsi_14":42.37,"sma_20":1480.1,"sma_60":1545.48,"sma_120":1605.17},{"date":"2025-11-11","open":1454,"high":1476,"low":1417,"close":1433,"volume":127673,"rsi_14":42.09,"sma_20":1476.45,"sma_60":1543.47,"sma_120":1604.07},{"date":"2025-11-12","open":1434,"high":1515,"low":1434,"close":1456,"volume":73946,"rsi_14":45.22,"sma_20":1474.25,"sma_60":1542.33,"sma_120":1603.18},{"date":"2025-11-13","open":1467,"high":1485,"low":1456,"close":1478,"volume":46097,"rsi_14":51.74,"sma_20":1473.8,"sma_60":1541.57,"sma_120":1602.67},{"date":"2025-11-14","open":1473,"high":1494,"low":1451,"close":1483,"volume":30913,"rsi_14":50.0,"sma_20":1473.0,"sma_60":1541.37,"sma_120":1602.2},{"date":"2025-11-17","open":1478,"high":1482,"low":1454,"close":1462,"volume":33615,"rsi_14":49.04,"sma_20":1471.3,"sma_60":1540.25,"sma_120":1601.52},{"date":"2025-11-18","open":1450,"high":1462,"low":1444,"close":1444,"volume":12190,"rsi_14":46.65,"sma_20":1469.1,"sma_60":1538.95,"sma_120":1600.54},{"date":"2025-11-19","open":1436,"high":1469,"low":1436,"close":1454,"volume":12146,"rsi_14":51.42,"sma_20":1467.8,"sma_60":1538.32,"sma_120":1599.64},{"date":"2025-11-20","open":1439,"high":1484,"low":1439,"close":1481,"volume":31578,"rsi_14":47.8,"sma_20":1467.55,"sma_60":1537.9,"sma_120":1598.97},{"date":"2025-11-21","open":1480,"high":1480,"low":1448,"close":1471,"volume":21298,"rsi_14":56.4,"sma_20":1467.75,"sma_60":1536.0,"sma_120":1598.47},{"date":"2025-11-24","open":1457,"high":1487,"low":1457,"close":1485,"volume":21761,"rsi_14":63.01,"sma_20":1467.85,"sma_60":1534.25,"sma_120":1597.93},{"date":"2025-11-25","open":1485,"high":1498,"low":1469,"close":1489,"volume":11177,"rsi_14":67.09,"sma_20":1468.9,"sma_60":1532.83,"sma_120":1597.1},{"date":"2025-11-26","open":1485,"high":1485,"low":1457,"close":1469,"volume":34714,"rsi_14":66.81,"sma_20":1469.05,"sma_60":1531.07,"sma_120":1595.84},{"date":"2025-11-27","open":1469,"high":1487,"low":1455,"close":1470,"volume":21264,"rsi_14":62.56,"sma_20":1470.3,"sma_60":1529.37,"sma_120":1594.59},{"date":"2025-11-28","open":1469,"high":1488,"low":1449,"close":1453,"volume":40567,"rsi_14":52.48,"sma_20":1468.25,"sma_60":1527.08,"sma_120":1593.0},{"date":"2025-12-01","open":1457,"high":1468,"low":1445,"close":1457,"volume":20545,"rsi_14":56.12,"sma_20":1469.15,"sma_60":1524.83,"sma_120":1591.43},{"date":"2025-12-02","open":1454,"high":1481,"low":1454,"close":1454,"volume":18578,"rsi_14":49.43,"sma_20":1470.8,"sma_60":1522.67,"sma_120":1589.43},{"date":"2025-12-03","open":1454,"high":1481,"low":1454,"close":1471,"volume":6715,"rsi_14":47.95,"sma_20":1473.95,"sma_60":1520.87,"sma_120":1587.5},{"date":"2025-12-04","open":1483,"high":1483,"low":1459,"close":1474,"volume":15005,"rsi_14":47.34,"sma_20":1478.2,"sma_60":1519.07,"sma_120":1585.53},{"date":"2025-12-05","open":1473,"high":1488,"low":1471,"close":1486,"volume":28457,"rsi_14":57.5,"sma_20":1481.65,"sma_60":1517.67,"sma_120":1583.66},{"date":"2025-12-08","open":1486,"high":1489,"low":1472,"close":1485,"volume":10566,"rsi_14":64.34,"sma_20":1483.75,"sma_60":1516.08,"sma_120":1582.05},{"date":"2025-12-09","open":1485,"high":1485,"low":1464,"close":1468,"volume":8614,"rsi_14":54.67,"sma_20":1485.5,"sma_60":1514.78,"sma_120":1580.03},{"date":"2025-12-10","open":1467,"high":1492,"low":1454,"close":1474,"volume":13295,"rsi_14":47.29,"sma_20":1486.4,"sma_60":1513.27,"sma_120":1578.23},{"date":"2025-12-11","open":1474,"high":1494,"low":1459,"close":1480,"volume":15183,"rsi_14":53.6,"sma_20":1486.5,"sma_60":1511.68,"sma_120":1576.36},{"date":"2025-12-12","open":1492,"high":1492,"low":1474,"close":1485,"volume":12027,"rsi_14":50.0,"sma_20":1486.6,"sma_60":1510.33,"sma_120":1574.47},{"date":"2025-12-15","open":1488,"high":1488,"low":1470,"close":1485,"volume":12435,"rsi_14":48.21,"sma_20":1487.75,"sma_60":1508.95,"sma_120":1572.53},{"date":"2025-12-16","open":1485,"high":1489,"low":1467,"close":1485,"volume":12462,"rsi_14":58.7,"sma_20":1489.8,"sma_60":1507.58,"sma_120":1570.68},{"date":"2025-12-17","open":1484,"high":1497,"low":1477,"close":1492,"volume":12883,"rsi_14":61.22,"sma_20":1491.7,"sma_60":1506.23,"sma_120":1568.79},{"date":"2025-12-18","open":1492,"high":1497,"low":1481,"close":1494,"volume":10926,"rsi_14":74.7,"sma_20":1492.35,"sma_60":1504.82,"sma_120":1566.97},{"date":"2025-12-19","open":1479,"high":1502,"low":1478,"close":1496,"volume":10947,"rsi_14":74.07,"sma_20":1493.6,"sma_60":1503.42,"sma_120":1565.08},{"date":"2025-12-22","open":1521,"high":1669,"low":1480,"close":1494,"volume":459841,"rsi_14":75.0,"sma_20":1494.05,"sma_60":1501.98,"sma_120":1563.22},{"date":"2025-12-23","open":1494,"high":1494,"low":1474,"close":1475,"volume":62886,"rsi_14":52.44,"sma_20":1493.35,"sma_60":1500.22,"sma_120":1561.28},{"date":"2025-12-24","open":1475,"high":1494,"low":1470,"close":1485,"volume":11356,"rsi_14":56.18,"sma_20":1494.15,"sma_60":1498.48,"sma_120":1559.32},{"date":"2025-12-26","open":1493,"high":1502,"low":1474,"close":1476,"volume":15851,"rsi_14":44.19,"sma_20":1494.45,"sma_60":1496.6,"sma_120":1557.29},{"date":"2025-12-29","open":1476,"high":1482,"low":1469,"close":1479,"volume":7555,"rsi_14":46.59,"sma_20":1495.75,"sma_60":1494.73,"sma_120":1555.29},{"date":"2025-12-30","open":1471,"high":1480,"low":1467,"close":1480,"volume":11263,"rsi_14":58.33,"sma_20":1496.9,"sma_60":1493.33,"sma_120":1553.42},{"date":"2026-01-02","open":1479,"high":1494,"low":1469,"close":1489,"volume":18453,"rsi_14":60.0,"sma_20":1498.65,"sma_60":1491.87,"sma_120":1551.54},{"date":"2026-01-05","open":1496,"high":1496,"low":1472,"close":1482,"volume":15961,"rsi_14":51.32,"sma_20":1499.2,"sma_60":1490.2,"sma_120":1549.75},{"date":"2026-01-06","open":1481,"high":1490,"low":1472,"close":1482,"volume":6357,"rsi_14":47.89,"sma_20":1499.6,"sma_60":1488.75,"sma_120":1547.72},{"date":"2026-01-07","open":1490,"high":1490,"low":1464,"close":1474,"volume":13496,"rsi_14":43.04,"sma_20":1499.0,"sma_60":1487.95,"sma_120":1545.62},{"date":"2026-01-08","open":1473,"high":1473,"low":1444,"close":1461,"volume":9048,"rsi_14":36.96,"sma_20":1497.8,"sma_60":1487.22,"sma_120":1543.39},{"date":"2026-01-09","open":1479,"high":1479,"low":1454,"close":1465,"volume":11974,"rsi_14":34.83,"sma_20":1497.65,"sma_60":1486.53,"sma_120":1540.92},{"date":"2026-01-12","open":1465,"high":1483,"low":1436,"close":1445,"volume":42239,"rsi_14":27.1,"sma_20":1496.2,"sma_60":1485.62,"sma_120":1538.34},{"date":"2026-01-13","open":1434,"high":1444,"low":1430,"close":1443,"volume":17051,"rsi_14":25.23,"sma_20":1494.35,"sma_60":1484.88,"sma_120":1535.82},{"date":"2026-01-14","open":1443,"high":1462,"low":1440,"close":1458,"volume":20301,"rsi_14":35.0,"sma_20":1493.0,"sma_60":1484.2,"sma_120":1533.47},{"date":"2026-01-15","open":1447,"high":1462,"low":1439,"close":1443,"volume":8815,"rsi_14":36.21,"sma_20":1490.9,"sma_60":1483.32,"sma_120":1531.08},{"date":"2026-01-16","open":1424,"high":1424,"low":1405,"close":1408,"volume":48268,"rsi_14":19.47,"sma_20":1778.35,"sma_60":1854.08,"sma_120":1848.81},{"date":"2026-01-19","open":1408,"high":1432,"low":1404,"close":1410,"volume":30295,"rsi_14":25.19,"sma_20":1482.85,"sma_60":1480.78,"sma_120":1526.73},{"date":"2026-01-20","open":1410,"high":1416,"low":1404,"close":1414,"volume":23872,"rsi_14":25.74,"sma_20":1478.8,"sma_60":1479.57,"sma_120":1524.72},{"date":"2026-01-21","open":1414,"high":1431,"low":1405,"close":1429,"volume":59707,"rsi_14":33.11,"sma_20":1475.45,"sma_60":1478.93,"sma_120":1522.91},{"date":"2026-01-22","open":1429,"high":1434,"low":1419,"close":1431,"volume":22799,"rsi_14":29.86,"sma_20":1472.3,"sma_60":1478.07,"sma_120":1521.47},{"date":"2026-01-23","open":1431,"high":1437,"low":1424,"close":1432,"volume":19439,"rsi_14":31.88,"sma_20":1470.15,"sma_60":1477.47,"sma_120":1520.47},{"date":"2026-01-26","open":1432,"high":1436,"low":1422,"close":1433,"volume":15828,"rsi_14":32.37,"sma_20":1467.55,"sma_60":1476.92,"sma_120":1519.43},{"date":"2026-01-27","open":1433,"high":1433,"low":1411,"close":1411,"volume":36587,"rsi_14":29.22,"sma_20":1464.25,"sma_60":1476.33,"sma_120":1517.9},{"date":"2026-01-28","open":1411,"high":1430,"low":1399,"close":1412,"volume":44703,"rsi_14":32.39,"sma_20":1460.85,"sma_60":1474.95,"sma_120":1516.58},{"date":"2026-01-29","open":1412,"high":1412,"low":1392,"close":1405,"volume":62176,"rsi_14":28.97,"sma_20":1457.05,"sma_60":1474.37,"sma_120":1515.71},{"date":"2026-01-30","open":1406,"high":1406,"low":1392,"close":1400,"volume":32334,"rsi_14":32.31,"sma_20":1452.55,"sma_60":1474.0,"sma_120":1514.86},{"date":"2026-02-02","open":1394,"high":1394,"low":1365,"close":1374,"volume":34152,"rsi_14":27.27,"sma_20":1447.1,"sma_60":1473.42,"sma_120":1513.47},{"date":"2026-02-03","open":1374,"high":1387,"low":1365,"close":1375,"volume":46923,"rsi_14":20.0,"sma_20":1441.7,"sma_60":1473.17,"sma_120":1511.9},{"date":"2026-02-04","open":1377,"high":1384,"low":1363,"close":1377,"volume":38128,"rsi_14":23.62,"sma_20":1436.8,"sma_60":1472.48,"sma_120":1510.2},{"date":"2026-02-05","open":1376,"high":1433,"low":1375,"close":1387,"volume":32008,"rsi_14":39.6,"sma_20":1433.05,"sma_60":1471.53,"sma_120":1508.51},{"date":"2026-02-06","open":1391,"high":1391,"low":1373,"close":1385,"volume":15126,"rsi_14":37.62,"sma_20":1429.0,"sma_60":1470.72,"sma_120":1507.09},{"date":"2026-02-09","open":1385,"high":1399,"low":1382,"close":1398,"volume":23482,"rsi_14":42.73,"sma_20":1426.6,"sma_60":1469.73,"sma_120":1506.03},{"date":"2026-02-10","open":1397,"high":1403,"low":1385,"close":1396,"volume":47089,"rsi_14":32.29,"sma_20":1424.2,"sma_60":1468.35,"sma_120":1504.96},{"date":"2026-02-11","open":1409,"high":1425,"low":1400,"close":1412,"volume":49113,"rsi_14":40.91,"sma_20":1421.85,"sma_60":1467.15,"sma_120":1504.26},{"date":"2026-02-12","open":1414,"high":1436,"low":1405,"close":1428,"volume":48911,"rsi_14":48.41,"sma_20":1421.1,"sma_60":1466.58,"sma_120":1503.42},{"date":"2026-02-13","open":1426,"high":1433,"low":1419,"close":1422,"volume":11585,"rsi_14":45.8,"sma_20":1421.85,"sma_60":1466.22,"sma_120":1502.58},{"date":"2026-02-19","open":1423,"high":1443,"low":1422,"close":1437,"volume":31580,"rsi_14":60.98,"sma_20":1423.25,"sma_60":1465.93,"sma_120":1502.12},{"date":"2026-02-20","open":1437,"high":1437,"low":1418,"close":1434,"volume":44229,"rsi_14":59.2,"sma_20":1424.3,"sma_60":1465.15,"sma_120":1501.53},{"date":"2026-02-23","open":1435,"high":1465,"low":1432,"close":1465,"volume":62312,"rsi_14":70.47,"sma_20":1426.1,"sma_60":1465.05,"sma_120":1500.53},{"date":"2026-02-24","open":1457,"high":1464,"low":1442,"close":1464,"volume":39347,"rsi_14":72.41,"sma_20":1427.75,"sma_60":1464.7,"sma_120":1499.47},{"date":"2026-02-25","open":1471,"high":1471,"low":1450,"close":1458,"volume":21366,"rsi_14":84.0,"sma_20":1429.05,"sma_60":1464.18,"sma_120":1498.51},{"date":"2026-02-26","open":1457,"high":1461,"low":1451,"close":1457,"volume":86702,"rsi_14":83.2,"sma_20":1430.25,"sma_60":1463.98,"sma_120":1497.53},{"date":"2026-02-27","open":1455,"high":1461,"low":1453,"close":1457,"volume":28444,"rsi_14":82.93,"sma_20":1432.6,"sma_60":1463.77,"sma_120":1496.57},{"date":"2026-03-03","open":1447,"high":1456,"low":1424,"close":1424,"volume":18417,"rsi_14":63.01,"sma_20":1433.25,"sma_60":1463.28,"sma_120":1495.18},{"date":"2026-03-04","open":1385,"high":1405,"low":1306,"close":1307,"volume":100704,"rsi_14":34.98,"sma_20":1428.3,"sma_60":1460.75,"sma_120":1492.79},{"date":"2026-03-05","open":1325,"high":1363,"low":1325,"close":1335,"volume":21541,"rsi_14":38.71,"sma_20":1425.05,"sma_60":1458.75,"sma_120":1490.71},{"date":"2026-03-06","open":1336,"high":1368,"low":1335,"close":1368,"volume":19751,"rsi_14":45.48,"sma_20":1424.75,"sma_60":1457.02,"sma_120":1488.94},{"date":"2026-03-09","open":1363,"high":1363,"low":1336,"close":1343,"volume":22634,"rsi_14":37.43,"sma_20":1422.4,"sma_60":1454.57,"sma_120":1486.82},{"date":"2026-03-10","open":1344,"high":1355,"low":1342,"close":1355,"volume":8989,"rsi_14":36.47,"sma_20":1420.55,"sma_60":1452.12,"sma_120":1484.89},{"date":"2026-03-11","open":1355,"high":1374,"low":1355,"close":1370,"volume":11778,"rsi_14":39.94,"sma_20":1418.95,"sma_60":1449.93,"sma_120":1483.01},{"date":"2026-03-12","open":1370,"high":1372,"low":1351,"close":1362,"volume":19569,"rsi_14":36.25,"sma_20":1417.05,"sma_60":1447.9,"sma_120":1481.34},{"date":"2026-03-13","open":1361,"high":1375,"low":1354,"close":1365,"volume":40150,"rsi_14":37.16,"sma_20":1414.65,"sma_60":1445.82,"sma_120":1479.54},{"date":"2026-03-16","open":1365,"high":1365,"low":1348,"close":1353,"volume":25525,"rsi_14":29.49,"sma_20":1411.75,"sma_60":1443.43,"sma_120":1477.56},{"date":"2026-03-17","open":1354,"high":1368,"low":1351,"close":1360,"volume":9530,"rsi_14":31.13,"sma_20":1408.4,"sma_60":1643.53,"sma_120":1757.72},{"date":"2026-03-18","open":1360,"high":1369,"low":1350,"close":1361,"volume":9344,"rsi_14":31.95,"sma_20":1404.25,"sma_60":1633.7,"sma_120":1753.46},{"date":"2026-03-19","open":1350,"high":1365,"low":1350,"close":1361,"volume":13005,"rsi_14":32.05,"sma_20":1400.4,"sma_60":1623.92,"sma_120":1749.24},{"date":"2026-03-20","open":1362,"high":1498,"low":1354,"close":1462,"volume":288149,"rsi_14":48.67,"sma_20":1400.85,"sma_60":1615.7,"sma_120":1745.86},{"date":"2026-03-23","open":1472,"high":1540,"low":1470,"close":1500,"volume":192026,"rsi_14":57.18,"sma_20":1403.35,"sma_60":1608.6,"sma_120":1743.23},{"date":"2026-03-24","open":1496,"high":1550,"low":1434,"close":1484,"volume":157877,"rsi_14":75.87,"sma_20":1403.5,"sma_60":1601.28,"sma_120":1740.58},{"date":"2026-03-25","open":1492,"high":1514,"low":1475,"close":1504,"volume":80525,"rsi_14":75.16,"sma_20":1404.7,"sma_60":1594.43,"sma_120":1738.11},{"date":"2026-03-26","open":1504,"high":1725,"low":1476,"close":1616,"volume":1417507,"rsi_14":80.26,"sma_20":1411.8,"sma_60":1589.2,"sma_120":1736.28},{"date":"2026-03-27","open":1616,"high":1687,"low":1591,"close":1635,"volume":295661,"rsi_14":90.11,"sma_20":1419.9,"sma_60":1584.27,"sma_120":1734.79},{"date":"2026-03-30","open":1635,"high":1668,"low":1545,"close":1606,"volume":96194,"rsi_14":82.94,"sma_20":1426.55,"sma_60":1579.7,"sma_120":1733.03},{"date":"2026-03-31","open":1607,"high":1621,"low":1526,"close":1527,"volume":32501,"rsi_14":67.64,"sma_20":1430.9,"sma_60":1574.37,"sma_120":1730.35},{"date":"2026-04-01","open":1530,"high":1600,"low":1524,"close":1583,"volume":58633,"rsi_14":72.41,"sma_20":1444.0,"sma_60":1570.28,"sma_120":1728.17},{"date":"2026-04-02","open":1583,"high":1637,"low":1571,"close":1616,"volume":67584,"rsi_14":74.0,"sma_20":1457.3,"sma_60":1567.22,"sma_120":1726.03},{"date":"2026-04-03","open":1636,"high":1637,"low":1588,"close":1612,"volume":44783,"rsi_14":75.15,"sma_20":1468.75,"sma_60":1564.33,"sma_120":1723.7},{"date":"2026-04-06","open":1620,"high":1621,"low":1555,"close":1594,"volume":31957,"rsi_14":72.24,"sma_20":1481.3,"sma_60":1560.68,"sma_120":1721.15},{"date":"2026-04-07","open":1592,"high":1659,"low":1578,"close":1596,"volume":215808,"rsi_14":72.3,"sma_20":1493.35,"sma_60":1556.88,"sma_120":1718.46},{"date":"2026-04-08","open":1592,"high":1592,"low":1528,"close":1561,"volume":56550,"rsi_14":67.79,"sma_20":1502.9,"sma_60":1552.73,"sma_120":1715.43},{"date":"2026-04-09","open":1564,"high":1630,"low":1563,"close":1611,"volume":43895,"rsi_14":64.58,"sma_20":1515.35,"sma_60":1549.43,"sma_120":1713.15},{"date":"2026-04-10","open":1611,"high":1611,"low":1575,"close":1608,"volume":28750,"rsi_14":61.34,"sma_20":1527.5,"sma_60":1546.6,"sma_120":1710.72},{"date":"2026-04-13","open":1630,"high":1650,"low":1588,"close":1602,"volume":39206,"rsi_14":62.66,"sma_20":1539.95,"sma_60":1543.78,"sma_120":1708.24},{"date":"2026-04-14","open":1603,"high":1605,"low":1582,"close":1590,"volume":40252,"rsi_14":59.39,"sma_20":1551.45,"sma_60":1540.77,"sma_120":1705.86},{"date":"2026-04-15","open":1592,"high":1679,"low":1582,"close":1679,"volume":101683,"rsi_14":57.24,"sma_20":1567.35,"sma_60":1538.88,"sma_120":1704.3},{"date":"2026-04-16","open":1679,"high":2180,"low":1605,"close":2180,"volume":2813342,"rsi_14":79.72,"sma_20":1608.3,"sma_60":1545.67,"sma_120":1707.05},{"date":"2026-04-17","open":2320,"high":2320,"low":1666,"close":1829,"volume":5636183,"rsi_14":59.0,"sma_20":1626.65,"sma_60":1546.43,"sma_120":1706.79},{"date":"2026-04-20","open":1830,"high":1920,"low":1707,"close":1740,"volume":1846958,"rsi_14":58.53,"sma_20":1638.65,"sma_60":1545.57,"sma_120":1705.96},{"date":"2026-04-21","open":1818,"high":2175,"low":1788,"close":1812,"volume":4396433,"rsi_14":59.05,"sma_20":1655.05,"sma_60":1545.6,"sma_120":1705.72},{"date":"2026-04-22","open":1820,"high":1822,"low":1758,"close":1780,"volume":354167,"rsi_14":56.49,"sma_20":1668.85,"sma_60":1544.82,"sma_120":1705.1},{"date":"2026-04-23","open":1820,"high":1820,"low":1702,"close":1715,"volume":356288,"rsi_14":53.89,"sma_20":1673.8,"sma_60":1543.42,"sma_120":1704.08},{"date":"2026-04-24","open":1700,"high":1700,"low":1616,"close":1632,"volume":376850,"rsi_14":51.37,"sma_20":1673.65,"sma_60":1540.75,"sma_120":1702.34},{"date":"2026-04-27","open":1632,"high":1738,"low":1607,"close":1678,"volume":92886,"rsi_14":52.86,"sma_20":1677.25,"sma_60":1538.5,"sma_120":1701.07},{"date":"2026-04-28","open":1688,"high":1688,"low":1615,"close":1648,"volume":124711,"rsi_14":53.04,"sma_20":1683.3,"sma_60":1515.82,"sma_120":1495.38},{"date":"2026-04-29","open":1650,"high":1745,"low":1646,"close":1732,"volume":189290,"rsi_14":54.14,"sma_20":1690.75,"sma_60":1522.15,"sma_120":1499.24},{"date":"2026-04-30","open":1733,"high":1733,"low":1687,"close":1699,"volume":90927,"rsi_14":50.72,"sma_20":1740.2,"sma_60":1594.35,"sma_120":1504.67},{"date":"2026-05-04","open":1700,"high":1732,"low":1683,"close":1686,"volume":115923,"rsi_14":52.8,"sma_20":1698.6,"sma_60":1530.7,"sma_120":1502.06},{"date":"2026-05-06","open":1718,"high":1718,"low":1651,"close":1662,"volume":120284,"rsi_14":52.38,"sma_20":1702.0,"sma_60":1535.23,"sma_120":1504.2},{"date":"2026-05-07","open":1697,"high":1697,"low":1608,"close":1609,"volume":98911,"rsi_14":47.63,"sma_20":1702.65,"sma_60":1538.85,"sma_120":1505.67},{"date":"2026-05-08","open":1609,"high":1652,"low":1570,"close":1570,"volume":50384,"rsi_14":19.92,"sma_20":1703.1,"sma_60":1541.65,"sma_120":1506.59},{"date":"2026-05-11","open":1570,"high":1573,"low":1490,"close":1505,"volume":114901,"rsi_14":27.75,"sma_20":1697.8,"sma_60":1543.4,"sma_120":1507.06},{"date":"2026-05-12","open":1513,"high":1520,"low":1452,"close":1482,"volume":77430,"rsi_14":30.51,"sma_20":1691.5,"sma_60":1544.55,"sma_120":1507.14},{"date":"2026-05-13","open":1455,"high":1508,"low":1453,"close":1469,"volume":46170,"rsi_14":21.56,"sma_20":1684.85,"sma_60":1545.52,"sma_120":1506.93},{"date":"2026-05-14","open":1455,"high":1502,"low":1432,"close":1502,"volume":41388,"rsi_14":26.99,"sma_20":1680.45,"sma_60":1546.77,"sma_120":1506.96},{"date":"2026-05-15","open":1480,"high":1520,"low":1440,"close":1500,"volume":47932,"rsi_14":30.13,"sma_20":1671.5,"sma_60":1547.7,"sma_120":1507.14},{"date":"2026-05-18","open":1480,"high":1480,"low":1402,"close":1407,"volume":51727,"rsi_14":29.58,"sma_20":1632.85,"sma_60":1547.18,"sma_120":1506.7},{"date":"2026-05-19","open":1407,"high":1438,"low":1376,"close":1407,"volume":76442,"rsi_14":23.17,"sma_20":1611.75,"sma_60":1546.42,"sma_120":1506.17},{"date":"2026-05-20","open":1402,"high":1419,"low":1351,"close":1382,"volume":27604,"rsi_14":23.4,"sma_20":1593.85,"sma_60":1545.28,"sma_120":1505.22},{"date":"2026-05-21","open":1386,"high":1390,"low":1361,"close":1375,"volume":38912,"rsi_14":7.8,"sma_20":1572.0,"sma_60":1543.52,"sma_120":1504.28},{"date":"2026-05-22","open":1375,"high":1482,"low":1375,"close":1400,"volume":18449,"rsi_14":13.98,"sma_20":1553.0,"sma_60":1542.18,"sma_120":1503.44},{"date":"2026-05-26","open":1404,"high":1406,"low":1352,"close":1356,"volume":43773,"rsi_14":13.0,"sma_20":1535.05,"sma_60":1540.22,"sma_120":1502.2},{"date":"2026-05-27","open":1356,"high":1370,"low":1226,"close":1289,"volume":64034,"rsi_14":11.86,"sma_20":1517.9,"sma_60":1537.15,"sma_120":1500.57},{"date":"2026-05-28","open":1289,"high":1335,"low":1258,"close":1321,"volume":37075,"rsi_14":19.23,"sma_20":1500.05,"sma_60":1534.62,"sma_120":1499.19},{"date":"2026-05-29","open":1321,"high":1324,"low":1241,"close":1296,"volume":40533,"rsi_14":19.82,"sma_20":1482.45,"sma_60":1532.22,"sma_120":1497.75},{"date":"2026-06-01","open":1252,"high":1284,"low":1216,"close":1220,"volume":41057,"rsi_14":19.35,"sma_20":1456.85,"sma_60":1530.53,"sma_120":1495.64},{"date":"2026-06-02","open":1216,"high":1216,"low":1155,"close":1195,"volume":67799,"rsi_14":19.27,"sma_20":1431.65,"sma_60":1527.95,"sma_120":1493.35},{"date":"2026-06-04","open":1189,"high":1248,"low":1125,"close":1201,"volume":215403,"rsi_14":20.87,"sma_20":1407.4,"sma_60":1524.92,"sma_120":1490.97},{"date":"2026-06-05","open":1201,"high":1225,"low":1177,"close":1205,"volume":35094,"rsi_14":15.55,"sma_20":1384.55,"sma_60":1522.62,"sma_120":1488.59},{"date":"2026-06-08","open":1112,"high":1206,"low":1112,"close":1155,"volume":35922,"rsi_14":13.99,"sma_20":1361.85,"sma_60":1519.28,"sma_120":1485.7},{"date":"2026-06-09","open":1189,"high":1189,"low":1150,"close":1161,"volume":19694,"rsi_14":18.62,"sma_20":1341.4,"sma_60":1515.8,"sma_120":1482.87},{"date":"2026-06-10","open":1155,"high":1161,"low":1108,"close":1138,"volume":27184,"rsi_14":17.59,"sma_20":1323.05,"sma_60":1512.07,"sma_120":1479.98},{"date":"2026-06-11","open":1125,"high":1146,"low":1123,"close":1146,"volume":9682,"rsi_14":20.35,"sma_20":1306.25,"sma_60":1508.42,"sma_120":1477.12},{"date":"2026-06-12","open":1146,"high":1186,"low":1145,"close":1179,"volume":17442,"rsi_14":26.89,"sma_20":1291.75,"sma_60":1505.52,"sma_120":1474.47},{"date":"2026-06-15","open":1178,"high":1210,"low":1178,"close":1187,"volume":26528,"rsi_14":23.83,"sma_20":1276.0,"sma_60":1502.63,"sma_120":1471.86},{"date":"2026-06-16","open":1187,"high":1263,"low":1164,"close":1194,"volume":47461,"rsi_14":28.11,"sma_20":1260.7,"sma_60":1499.85,"sma_120":1469.3},{"date":"2026-06-17","open":1195,"high":1250,"low":1181,"close":1187,"volume":16648,"rsi_14":43.66,"sma_20":1197.45,"sma_60":1463.0,"sma_120":1451.12},{"date":"2026-06-18","open":1181,"high":1195,"low":1154,"close":1180,"volume":16822,"rsi_14":25.26,"sma_20":1238.35,"sma_60":1492.25,"sma_120":1463.95},{"date":"2026-06-19","open":1170,"high":1178,"low":1105,"close":1123,"volume":54112,"rsi_14":22.71,"sma_20":1225.4,"sma_60":1485.97,"sma_120":1460.72},{"date":"2026-06-22","open":1120,"high":1120,"low":1084,"close":1093,"volume":32150,"rsi_14":26.57,"sma_20":1211.3,"sma_60":1479.45,"sma_120":1457.23},{"date":"2026-06-23","open":1133,"high":1133,"low":1021,"close":1033,"volume":31611,"rsi_14":23.53,"sma_20":1192.95,"sma_60":1471.6,"sma_120":1453.26},{"date":"2026-06-24","open":1033,"high":1048,"low":1021,"close":1042,"volume":11826,"rsi_14":24.27,"sma_20":1177.25,"sma_60":1462.03,"sma_120":1449.52},{"date":"2026-06-25","open":1051,"high":1062,"low":1022,"close":1033,"volume":14236,"rsi_14":22.61,"sma_20":1164.45,"sma_60":1452.0,"sma_120":1445.62},{"date":"2026-06-26","open":1027,"high":1040,"low":1004,"close":1004,"volume":13024,"rsi_14":24.23,"sma_20":1148.6,"sma_60":1441.97,"sma_120":1441.55},{"date":"2026-06-29","open":995,"high":1059,"low":995,"close":1039,"volume":46871,"rsi_14":31.06,"sma_20":1135.75,"sma_60":1433.83,"sma_120":1437.75},{"date":"2026-06-30","open":1039,"high":1039,"low":1020,"close":1028,"volume":6589,"rsi_14":32.26,"sma_20":1126.15,"sma_60":1424.58,"sma_120":1433.85},{"date":"2026-07-01","open":1019,"high":1120,"low":1013,"close":1085,"volume":68136,"rsi_14":41.5,"sma_20":1120.65,"sma_60":1415.73,"sma_120":1430.35},{"date":"2026-07-02","open":1085,"high":1156,"low":1066,"close":1156,"volume":51252,"rsi_14":47.1,"sma_20":1118.4,"sma_60":1408.13,"sma_120":1427.5},{"date":"2026-07-03","open":1150,"high":1158,"low":1121,"close":1157,"volume":19611,"rsi_14":46.15,"sma_20":1116.0,"sma_60":1400.85,"sma_120":1424.66},{"date":"2026-07-06","open":1145,"high":1159,"low":1140,"close":1157,"volume":10953,"rsi_14":45.17,"sma_20":1116.1,"sma_60":1393.53,"sma_120":1421.88},{"date":"2026-07-07","open":1152,"high":1200,"low":1142,"close":1163,"volume":20919,"rsi_14":46.86,"sma_20":1116.2,"sma_60":1386.9,"sma_120":1419.27},{"date":"2026-07-08","open":1158,"high":1184,"low":1150,"close":1174,"volume":12337,"rsi_14":49.22,"sma_20":1118.0,"sma_60":1379.62,"sma_120":1416.71},{"date":"2026-07-09","open":1166,"high":1204,"low":1152,"close":1175,"volume":26003,"rsi_14":57.88,"sma_20":1119.45,"sma_60":1372.4,"sma_120":1414.33},{"date":"2026-07-10","open":1174,"high":1197,"low":1146,"close":1197,"volume":18859,"rsi_14":66.15,"sma_20":1120.35,"sma_60":1365.65,"sma_120":1412.14},{"date":"2026-07-13","open":1187,"high":1211,"low":1186,"close":1203,"volume":16824,"rsi_14":81.72,"sma_20":1121.15,"sma_60":1359.2,"sma_120":1409.88},{"date":"2026-07-14","open":1193,"high":1204,"low":1155,"close":1185,"volume":45347,"rsi_14":75.81,"sma_20":1120.7,"sma_60":1350.97,"sma_120":1407.6},{"date":"2026-07-15","open":1186,"high":1196,"low":1165,"close":1186,"volume":25696,"rsi_14":78.44,"sma_20":1120.65,"sma_60":1334.4,"sma_120":1405.62},{"date":"2026-07-16","open":1186,"high":1195,"low":1174,"close":1180,"volume":23994,"rsi_14":85.77,"sma_20":1120.65,"sma_60":1323.58,"sma_120":1403.58},{"date":"2026-07-20","open":1169,"high":1189,"low":1169,"close":1180,"volume":12698,"rsi_14":83.41,"sma_20":1123.5,"sma_60":1314.25,"sma_120":1401.51},{"date":"2026-07-21","open":1170,"high":1195,"low":1160,"close":1178,"volume":14482,"rsi_14":87.13,"sma_20":1127.75,"sma_60":1303.68,"sma_120":1399.28},{"date":"2026-07-22","open":1179,"high":1194,"low":1158,"close":1172,"volume":10640,"rsi_14":78.81,"sma_20":1134.7,"sma_60":1293.55,"sma_120":1396.99},{"date":"2026-07-23","open":1171,"high":1194,"low":1166,"close":1187,"volume":10465,"rsi_14":66.32,"sma_20":1141.95,"sma_60":1284.75,"sma_120":1394.82},{"date":"2026-07-24","open":1177,"high":1230,"low":1132,"close":1132,"volume":24588,"rsi_14":41.61,"sma_20":1146.9,"sma_60":1276.42,"sma_120":1392.17},{"date":"2026-07-27","open":1157,"high":1167,"low":1135,"close":1135,"volume":20145,"rsi_14":42.76,"sma_20":1153.45,"sma_60":1267.37,"sma_120":1389.75},{"date":"2026-07-28","open":1133,"high":1167,"low":1100,"close":1114,"volume":14496,"rsi_14":35.33,"sma_20":1157.2,"sma_60":1258.47,"sma_120":1387.14},{"date":"2026-07-29","open":1109,"high":1166,"low":1063,"close":1158,"volume":33749,"rsi_14":46.0,"sma_20":1163.7,"sma_60":1248.9,"sma_120":1384.96},{"date":"2026-07-30","open":1152,"high":1173,"low":1152,"close":1157,"volume":9265,"rsi_14":45.5,"sma_20":1167.3,"sma_60":1239.87,"sma_120":1382.81},{"date":"2026-07-31","open":1161,"high":1193,"low":1151,"close":1189,"volume":9924,"rsi_14":48.1,"sma_20":1168.95,"sma_60":1231.58,"sma_120":1381.14},{"date":"2026-08-03","open":1169,"high":1200,"low":1169,"close":1180,"volume":16733,"rsi_14":44.6,"sma_20":1170.1,"sma_60":1223.55,"sma_120":1379.39},{"date":"2026-08-04","open":1180,"high":1209,"low":1179,"close":1204,"volume":24840,"rsi_14":54.34,"sma_20":1172.45,"sma_60":1216.8,"sma_120":1377.83},{"date":"2026-08-05","open":1208,"high":1237,"low":1200,"close":1219,"volume":20636,"rsi_14":57.08,"sma_20":1175.25,"sma_60":1210.95,"sma_120":1376.3},{"date":"2026-08-06","open":1219,"high":1222,"low":1207,"close":1215,"volume":16194,"rsi_14":57.58,"sma_20":1177.3,"sma_60":1206.12,"sma_120":1374.76},{"date":"2026-08-07","open":1218,"high":1260,"low":1210,"close":1219,"volume":12726,"rsi_14":58.3,"sma_20":1179.5,"sma_60":1201.73,"sma_120":1373.14},{"date":"2026-08-10","open":1220,"high":1223,"low":1202,"close":1210,"volume":11731,"rsi_14":56.61,"sma_20":1180.15,"sma_60":1197.42,"sma_120":1371.47},{"date":"2026-08-11","open":1214,"high":1235,"low":1198,"close":1213,"volume":22195,"rsi_14":58.58,"sma_20":1180.65,"sma_60":1192.6,"sma_120":1369.68},{"date":"2026-08-12","open":1217,"high":1225,"low":1204,"close":1206,"volume":11867,"rsi_14":54.11,"sma_20":1181.7,"sma_60":1187.7,"sma_120":1367.7},{"date":"2026-08-13","open":1212,"high":1212,"low":1200,"close":1209,"volume":16489,"rsi_14":71.51,"sma_20":1182.85,"sma_60":1184.4,"sma_120":1365.79},{"date":"2026-08-14","open":1210,"high":1214,"low":1176,"close":1177,"volume":16877,"rsi_14":60.1,"sma_20":1182.7,"sma_60":1180.57,"sma_120":1363.49},{"date":"2026-08-18","open":1177,"high":1204,"low":1172,"close":1178,"volume":13528,"rsi_14":67.02,"sma_20":1182.6,"sma_60":1177.17,"sma_120":1361.22},{"date":"2026-08-19","open":1178,"high":1184,"low":1170,"close":1179,"volume":7485,"rsi_14":57.24,"sma_20":1182.65,"sma_60":1173.9,"sma_120":1358.71},{"date":"2026-08-20","open":1177,"high":1191,"low":1131,"close":1190,"volume":19227,"rsi_14":60.65,"sma_20":1183.55,"sma_60":1170.4,"sma_120":1356.29},{"date":"2026-08-21","open":1180,"high":1190,"low":1157,"close":1190,"volume":6116,"rsi_14":50.41,"sma_20":1183.7,"sma_60":1167.63,"sma_120":1353.92},{"date":"2026-08-24","open":1190,"high":1192,"low":1165,"close":1181,"volume":15049,"rsi_14":50.41,"sma_20":1186.15,"sma_60":1165.83,"sma_120":1351.49},{"date":"2026-08-25","open":1180,"high":1181,"low":1158,"close":1175,"volume":12673,"rsi_14":36.19,"sma_20":1188.15,"sma_60":1163.4,"sma_120":1349.01},{"date":"2026-08-26","open":1175,"high":1188,"low":1148,"close":1188,"volume":12632,"rsi_14":34.95,"sma_20":1191.85,"sma_60":1161.6,"sma_120":1346.91},{"date":"2026-08-27","open":1188,"high":1279,"low":1174,"close":1181,"volume":27163,"rsi_14":33.96,"sma_20":1193.0,"sma_60":1160.95,"sma_120":1345.74},{"date":"2026-08-28","open":1181,"high":1196,"low":1167,"close":1170,"volume":6544,"rsi_14":28.32,"sma_20":1193.65,"sma_60":1160.53,"sma_120":1344.24},{"date":"2026-08-31","open":1170,"high":1189,"low":1170,"close":1189,"volume":19787,"rsi_14":41.46,"sma_20":1193.65,"sma_60":1160.33,"sma_120":1342.62},{"date":"2026-09-01","open":1189,"high":1200,"low":1187,"close":1200,"volume":18970,"rsi_14":45.04,"sma_20":1194.65,"sma_60":1160.25,"sma_120":1341.43},{"date":"2026-09-02","open":1195,"high":1204,"low":1172,"close":1173,"volume":24259,"rsi_14":39.07,"sma_20":1193.1,"sma_60":1160.55,"sma_120":1339.92},{"date":"2026-09-03","open":1173,"high":1187,"low":1160,"close":1175,"volume":9647,"rsi_14":38.67,"sma_20":1190.9,"sma_60":1160.78,"sma_120":1338.29},{"date":"2026-09-04","open":1175,"high":1187,"low":1169,"close":1177,"volume":5107,"rsi_14":50.0,"sma_20":1189.0,"sma_60":1161.43,"sma_120":1336.75},{"date":"2026-09-07","open":1177,"high":1191,"low":1175,"close":1176,"volume":6830,"rsi_14":49.17,"sma_20":1186.85,"sma_60":1161.93,"sma_120":1335.17},{"date":"2026-09-08","open":1176,"high":1189,"low":1172,"close":1188,"volume":4938,"rsi_14":53.44,"sma_20":1185.75,"sma_60":1162.08,"sma_120":1333.8},{"date":"2026-09-09","open":1181,"high":1188,"low":1175,"close":1177,"volume":3840,"rsi_14":45.04,"sma_20":1183.95,"sma_60":1161.92,"sma_120":1332.28},{"date":"2026-09-10","open":1171,"high":1187,"low":1171,"close":1187,"volume":2688,"rsi_14":48.94,"sma_20":1183.0,"sma_60":1161.8,"sma_120":1330.83},{"date":"2026-09-11","open":1187,"high":1190,"low":1124,"close":1189,"volume":10894,"rsi_14":52.99,"sma_20":1182.0,"sma_60":1161.83,"sma_120":1329.39},{"date":"2026-09-14","open":1180,"high":1450,"low":1156,"close":1247,"volume":22195,"rsi_14":69.35,"sma_20":1185.5,"sma_60":1162.95,"sma_120":1327.6},{"date":"2026-09-15","open":1198,"high":1232,"low":1119,"close":1148,"volume":59945,"rsi_14":42.65,"sma_20":1184.0,"sma_60":1163.37,"sma_120":1324.67},{"date":"2026-09-16","open":1135,"high":1181,"low":1135,"close":1174,"volume":7976,"rsi_14":48.8,"sma_20":1183.75,"sma_60":1164.72,"sma_120":1322.08},{"date":"2026-09-17","open":1154,"high":1174,"low":1154,"close":1169,"volume":2328,"rsi_14":49.82,"sma_20":1182.7,"sma_60":1166.98,"sma_120":1319.29},{"date":"2026-09-18","open":1168,"high":1180,"low":1157,"close":1177,"volume":4274,"rsi_14":47.81,"sma_20":1182.05,"sma_60":1169.23,"sma_120":1315.63},{"date":"2026-09-21","open":1179,"high":1248,"low":1146,"close":1226,"volume":7978,"rsi_14":54.17,"sma_20":1184.3,"sma_60":1172.45,"sma_120":1312.22},{"date":"2026-09-22","open":1180,"high":1348,"low":1157,"close":1164,"volume":460754,"rsi_14":48.7,"sma_20":1183.75,"sma_60":1175.12,"sma_120":1308.54},{"date":"2026-09-23","open":1165,"high":1214,"low":1148,"close":1165,"volume":70758,"rsi_14":48.55,"sma_20":1182.6,"sma_60":1177.22,"sma_120":1305.53},{"date":"2026-09-28","open":1165,"high":1215,"low":1143,"close":1169,"volume":50030,"rsi_14":48.85,"sma_20":1182.0,"sma_60":1179.57,"sma_120":1302.08},{"date":"2026-09-29","open":1164,"high":1168,"low":1140,"close":1159,"volume":5979,"rsi_14":47.62,"sma_20":1181.45,"sma_60":1180.8,"sma_120":1298.27},{"date":"2026-09-30","open":1150,"high":1172,"low":1141,"close":1157,"volume":10734,"rsi_14":45.53,"sma_20":1179.85,"sma_60":1180.82,"sma_120":1294.47},{"date":"2026-10-01","open":1151,"high":1288,"low":1119,"close":1142,"volume":22045,"rsi_14":45.01,"sma_20":1176.95,"sma_60":1180.57,"sma_120":1290.71},{"date":"2026-10-02","open":1143,"high":1143,"low":1127,"close":1131,"volume":1551,"rsi_14":42.05,"sma_20":1174.85,"sma_60":1180.13,"sma_120":1286.83},{"date":"2026-10-06","open":1126,"high":1140,"low":1114,"close":1138,"volume":9954,"rsi_14":42.86,"sma_20":1173.0,"sma_60":1179.72,"sma_120":1283.31},{"date":"2026-10-07","open":1100,"high":1127,"low":1099,"close":1103,"volume":18598,"rsi_14":28.44,"sma_20":1169.3,"sma_60":1178.53,"sma_120":1279.08},{"date":"2026-10-08","open":1119,"high":1120,"low":1080,"close":1100,"volume":21819,"rsi_14":39.92,"sma_20":1165.5,"sma_60":1177.28,"sma_120":1274.84},{"date":"2026-10-12","open":1086,"high":1121,"low":1041,"close":1097,"volume":12215,"rsi_14":32.09,"sma_20":1160.95,"sma_60":1175.62,"sma_120":1270.63},{"date":"2026-10-13","open":1097,"high":1097,"low":1060,"close":1069,"volume":9080,"rsi_14":28.99,"sma_20":1155.55,"sma_60":1173.38,"sma_120":1266.29},{"date":"2026-10-14","open":1069,"high":1086,"low":1045,"close":1059,"volume":9993,"rsi_14":25.42,"sma_20":1149.15,"sma_60":1171.28,"sma_120":1261.12},{"date":"2026-10-15","open":1040,"high":1129,"low":1000,"close":1028,"volume":37440,"rsi_14":5.41,"sma_20":1141.1,"sma_60":1168.65,"sma_120":1251.53},{"date":"2026-10-16","open":1030,"high":1047,"low":998,"close":1047,"volume":27357,"rsi_14":17.32,"sma_20":1131.1,"sma_60":1166.43,"sma_120":1245.01},{"date":"2026-10-19","open":1040,"high":1040,"low":1000,"close":1027,"volume":21941,"rsi_14":15.15,"sma_20":1125.05,"sma_60":1163.88,"sma_120":1239.07},{"date":"2026-10-20","open":1030,"high":1031,"low":995,"close":1014,"volume":8043,"rsi_14":12.56,"sma_20":1117.05,"sma_60":1161.15,"sma_120":1232.42},{"date":"2026-10-21","open":1000,"high":1063,"low":1000,"close":1063,"volume":52411,"rsi_14":30.49,"sma_20":1111.75,"sma_60":1159.33,"sma_120":1226.44},{"date":"2026-10-22","open":1021,"high":1147,"low":950,"close":1008,"volume":15981,"rsi_14":25.08,"sma_20":1103.3,"sma_60":1156.35,"sma_120":1220.55},{"date":"2026-10-23","open":1009,"high":1009,"low":950,"close":990,"volume":13380}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.26,"pbr":0.33,"ttm_eps":null,"close":1799.8027},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":7.36,"pbr":0.31,"ttm_eps":null,"close":1678.9645},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.11,"pbr":0.29,"ttm_eps":null,"close":1581.7043},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.8,"pbr":0.27,"ttm_eps":null,"close":1440.2083},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.96,"pbr":0.31,"ttm_eps":null,"close":1706.2908},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":64.79,"pbr":0.29,"ttm_eps":null,"close":1575.7224},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.27,"ttm_eps":null,"close":1479.7744},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.29,"ttm_eps":null,"close":1527.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.2,"ttm_eps":null,"close":1028.0}],"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":"무림SP","phase":"above-fold","symbol_resolved":true}