{"status":"ok","report":{"price_analysis":{"current":2840.0,"change_1d":0.3,"change_7d":-3.4,"change_30d":-7.0,"high_30d":3915.0,"low_30d":2800.0,"position_in_range":4.0,"support":2911.5,"resistance":3803.5},"summary":"유화증권(003460)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 1610.60억. 현재가 2,840원, 전일 대비 +0.4%, 30일 -7.0%. PER 9.1배 / ROE 0.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 685.00, 기관 순매도 2324.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.1배입니다. ROE 0.1%입니다. 시가총액 1610.60억. 매출 342.63억, 영업이익 94.42억.","grade":"C","comment":"PER 9.11배, ROE 0.13%","per":9.11,"pbr":0.3,"roe":0.13,"eps":311.85,"revenue":34262619822.0,"operating_income":9442249651.0,"net_income":17682277961.0,"market_cap":161060401560,"profit_margin":51.61,"roa":0.07,"operating_margin":27.56,"gross_margin":null,"debt_ratio":0.8178522678608531,"total_assets":972399472565.0,"total_equity":534916664988.0,"total_debt":437482807577.0,"dividend_yield":6.4,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.2로 약세 구간입니다. MACD(-49.10)가 시그널선(-42.23)을 하회합니다(데드크로스). 현재가가 SMA20(2933)과 SMA60(3028) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2808~3058 (현재 위치 13%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 35","rsi_14":35.23809523809523,"macd":-49.104046952011686,"macd_signal":-42.2315663154176,"sma_20":2933.25,"sma_60":3027.9166666666665,"bb_upper":3058.2009903922335,"bb_lower":2808.2990096077665,"atr_14":91.07142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 685.00, 기관 순매수 -2324.00. 30일 누적: 외국인 -10.58만, 기관 -2.05만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":685.0,"institutional_flow":-2324.0,"data":[{"date":"2026-10-23","foreign_net":-2907.0,"institution_net":-5226.0,"retail_net":8133.0},{"date":"2026-10-22","foreign_net":-3477.0,"institution_net":1145.0,"retail_net":2332.0},{"date":"2026-10-21","foreign_net":-215.0,"institution_net":-1643.0,"retail_net":1858.0},{"date":"2026-10-20","foreign_net":5139.0,"institution_net":3189.0,"retail_net":-8328.0},{"date":"2026-10-19","foreign_net":2145.0,"institution_net":211.0,"retail_net":-2356.0},{"date":"2026-10-16","foreign_net":-126.0,"institution_net":2307.0,"retail_net":-2181.0},{"date":"2026-10-15","foreign_net":4906.0,"institution_net":-5338.0,"retail_net":432.0},{"date":"2026-10-14","foreign_net":3889.0,"institution_net":1387.0,"retail_net":-5276.0},{"date":"2026-10-13","foreign_net":-3015.0,"institution_net":5174.0,"retail_net":-2159.0},{"date":"2026-10-12","foreign_net":-17596.0,"institution_net":-1543.0,"retail_net":19139.0},{"date":"2026-10-08","foreign_net":1441.0,"institution_net":-954.0,"retail_net":-487.0},{"date":"2026-10-07","foreign_net":-1563.0,"institution_net":-209.0,"retail_net":1772.0},{"date":"2026-10-06","foreign_net":-8275.0,"institution_net":141.0,"retail_net":8134.0},{"date":"2026-10-02","foreign_net":-1740.0,"institution_net":-776.0,"retail_net":2516.0},{"date":"2026-10-01","foreign_net":-4281.0,"institution_net":16.0,"retail_net":4265.0},{"date":"2026-09-30","foreign_net":-1730.0,"institution_net":-187.0,"retail_net":1917.0},{"date":"2026-09-29","foreign_net":-5560.0,"institution_net":351.0,"retail_net":5209.0},{"date":"2026-09-28","foreign_net":-2450.0,"institution_net":-1732.0,"retail_net":4182.0},{"date":"2026-09-23","foreign_net":424.0,"institution_net":1012.0,"retail_net":-1436.0},{"date":"2026-09-22","foreign_net":-20479.0,"institution_net":-435.0,"retail_net":20914.0},{"date":"2026-09-21","foreign_net":1809.0,"institution_net":-902.0,"retail_net":-907.0},{"date":"2026-09-18","foreign_net":-1635.0,"institution_net":-717.0,"retail_net":2352.0},{"date":"2026-09-17","foreign_net":-1831.0,"institution_net":-391.0,"retail_net":2222.0},{"date":"2026-09-16","foreign_net":-23180.0,"institution_net":-4818.0,"retail_net":27998.0},{"date":"2026-09-15","foreign_net":-6437.0,"institution_net":-6678.0,"retail_net":13115.0},{"date":"2026-09-14","foreign_net":970.0,"institution_net":-623.0,"retail_net":-347.0},{"date":"2026-09-11","foreign_net":-13777.0,"institution_net":261.0,"retail_net":13516.0},{"date":"2026-09-10","foreign_net":-6162.0,"institution_net":12.0,"retail_net":6150.0},{"date":"2026-09-09","foreign_net":-1346.0,"institution_net":-412.0,"retail_net":1758.0},{"date":"2026-09-08","foreign_net":1271.0,"institution_net":-3079.0,"retail_net":1808.0}],"periods":{"d1":{"foreign_net":-2907.0,"institution_net":-5226.0,"retail_net":8133.0},"d3":{"foreign_net":-6599.0,"institution_net":-5724.0,"retail_net":12323.0},"d7":{"foreign_net":5465.0,"institution_net":-5355.0,"retail_net":-110.0},"d14":{"foreign_net":-21394.0,"institution_net":-2135.0,"retail_net":23529.0},"d30":{"foreign_net":-105788.0,"institution_net":-20457.0,"retail_net":126245.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 9.11x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":14,"summary":"매출 -51.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-51.4,"unit":"%","percentile":18,"direction":"higher_better"},{"name":"영업이익 성장률","value":-122.9,"unit":"%","percentile":10,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.1%","metrics":[{"name":"ROE","value":0.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":27.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":51.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":35.2,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.0,"unit":"%","percentile":38,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":50,"summary":"순차입금비율 0.8x","metrics":[{"name":"순차입금비율","value":0.82,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":5.5,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.07,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.11x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -51.4%"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.13,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.97,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.82,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":27.56,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":51.61,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.11,"current_pbr":0.3,"per_5y_high":12.14,"per_5y_low":4.76,"per_5y_avg":8.67,"per_percentile":44.4,"pbr_5y_high":0.43,"pbr_5y_low":0.26,"pbr_5y_avg":0.33,"pbr_percentile":44.4,"per_5y_median":9.81,"pbr_5y_median":0.33,"history":[{"quarter":"2024-Q2","per":5.14,"pbr":0.26},{"quarter":"2024-Q3","per":4.76,"pbr":0.27},{"quarter":"2024-Q4","per":6.59,"pbr":0.28},{"quarter":"2025-Q1","per":7.98,"pbr":0.3},{"quarter":"2025-Q2","per":12.14,"pbr":0.34},{"quarter":"2025-Q3","per":11.14,"pbr":0.34},{"quarter":"2025-Q4","per":10.34,"pbr":0.33},{"quarter":"2026-Q1","per":10.17,"pbr":0.43},{"quarter":"2026-Q2","per":9.81,"pbr":0.4},{"quarter":"현재","per":9.11,"pbr":0.3}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1912.4573,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1969.3495,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2065.1882,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2182.7957,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2540.3225,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2577.957,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2563.844,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3270.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3060.0,"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":"Financial Services","industry":"CAPITAL MARKETS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.14,"eps":372.09,"close":1912.46,"source":"reported"},{"date":"2024-07","per":5.22,"eps":372.09,"close":1943.09,"source":"reported"},{"date":"2024-08","per":5.18,"eps":372.09,"close":1925.59,"source":"reported"},{"date":"2024-09","per":4.76,"eps":413.94,"close":1969.35,"source":"reported"},{"date":"2024-10","per":4.72,"eps":413.94,"close":1951.84,"source":"reported"},{"date":"2024-11","per":4.75,"eps":413.94,"close":1964.97,"source":"reported"},{"date":"2024-12","per":6.59,"eps":313.54,"close":2065.19,"source":"reported"},{"date":"2025-01","per":6.57,"eps":313.54,"close":2060.48,"source":"reported"},{"date":"2025-02","per":6.89,"eps":313.54,"close":2159.27,"source":"reported"},{"date":"2025-03","per":7.98,"eps":273.56,"close":2182.8,"source":"reported"},{"date":"2025-04","per":8.34,"eps":273.56,"close":2281.59,"source":"reported"},{"date":"2025-05","per":9.05,"eps":273.56,"close":2474.46,"source":"reported"},{"date":"2025-06","per":12.14,"eps":209.3,"close":2540.32,"source":"reported"},{"date":"2025-07","per":12.54,"eps":209.3,"close":2625.0,"source":"reported"},{"date":"2025-08","per":12.25,"eps":209.3,"close":2563.84,"source":"reported"},{"date":"2025-09","per":11.14,"eps":231.45,"close":2577.96,"source":"reported"},{"date":"2025-10","per":10.98,"eps":231.45,"close":2540.32,"source":"reported"},{"date":"2025-11","per":11.32,"eps":231.45,"close":2620.3,"source":"reported"},{"date":"2025-12","per":10.34,"eps":247.89,"close":2563.84,"source":"reported"},{"date":"2026-01","per":11.16,"eps":247.89,"close":2766.13,"source":"reported"},{"date":"2026-02","per":15.83,"eps":247.89,"close":3923.39,"source":"reported"},{"date":"2026-03","per":10.17,"eps":321.68,"close":3270.0,"source":"reported"},{"date":"2026-04","per":11.05,"eps":321.68,"close":3555.0,"source":"reported"},{"date":"2026-05","per":9.61,"eps":321.68,"close":3090.0,"source":"reported"},{"date":"2026-06","per":9.81,"eps":311.85,"close":3060.0,"source":"reported"},{"date":"2026-07","per":9.76,"eps":311.85,"close":3045.0,"source":"reported"},{"date":"2026-08","per":9.91,"eps":311.85,"close":3090.0,"source":"reported"},{"date":"2026-09","per":9.56,"eps":311.85,"close":2980.0,"source":"reported"},{"date":"2026-10","per":9.01,"eps":311.85,"close":2810.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.03,"std":2.78,"upper_1sd":11.81,"lower_1sd":6.25,"current":9.01,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":6.4,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":63,"summary":"배당성향 58%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":58.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.82,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.4,"summary":"배당수익률 6.40%","metrics":[{"name":"배당수익률","value":6.4,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"9.1배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"0.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:45:58.381056+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0013195354775791747,"dividend_yield":null,"eps":12.45,"revenue":7012744981.0,"operating_income":-2431772971.0,"net_income":705841517.0,"market_cap":null,"profit_margin":0.10065124554113598,"operating_margin":-0.34676478006665445,"roa":0.0007258760796508125,"gross_margin":null,"total_equity":534916664988.0,"total_assets":972399472565.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":18.2,"pbr":0.39,"roe":0.021043805924544065,"dividend_yield":6.4,"eps":197.03,"revenue":14419951822.0,"operating_income":10612802850.0,"net_income":11171891756.0,"market_cap":195100000000.0,"profit_margin":0.7747523635242282,"operating_margin":0.735980465191876,"roa":0.011743481856571909,"gross_margin":null,"total_equity":530887416281.0,"total_assets":951327033366.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0009360429591918554,"dividend_yield":null,"eps":-8.88,"revenue":5262377032.0,"operating_income":-3909864215.0,"net_income":-503499863.0,"market_cap":null,"profit_margin":-0.09567916930662067,"operating_margin":-0.7429844329329689,"roa":-0.0006212178333375067,"gross_margin":null,"total_equity":537902516178.0,"total_assets":810504521892.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.011842240293526533,"dividend_yield":null,"eps":111.25,"revenue":7567545987.0,"operating_income":5171083987.0,"net_income":6308044551.0,"market_cap":null,"profit_margin":0.8335654070469278,"operating_margin":0.6833237612144292,"roa":0.008406672161648948,"gross_margin":null,"total_equity":532673243799.0,"total_assets":750361668649.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0024311710744595594,"dividend_yield":null,"eps":22.28,"revenue":6192478318.0,"operating_income":-1175945971.0,"net_income":1263360097.0,"market_cap":null,"profit_margin":0.2040152636994667,"operating_margin":-0.1898990857314456,"roa":0.001593581650222006,"gross_margin":null,"total_equity":519650842457.0,"total_assets":792780273809.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.013830934680373753,"dividend_yield":null,"eps":123.24,"revenue":10411056795.0,"operating_income":5831704871.0,"net_income":6987987225.0,"market_cap":null,"profit_margin":0.6712082512465056,"operating_margin":0.5601453325853266,"roa":0.008819905975271805,"gross_margin":null,"total_equity":505243310484.0,"total_assets":792297247226.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0028077774151570086,"dividend_yield":null,"eps":-25.32,"revenue":6341271516.0,"operating_income":-3294246504.0,"net_income":-1435429329.0,"market_cap":null,"profit_margin":-0.2263630133764485,"operating_margin":-0.5194930536704052,"roa":-0.0018609241186865063,"gross_margin":null,"total_equity":511233305479.0,"total_assets":771352960922.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.009886616556121842,"dividend_yield":null,"eps":89.1,"revenue":8123766914.0,"operating_income":3305948775.0,"net_income":5052329445.0,"market_cap":null,"profit_margin":0.6219195477276837,"operating_margin":0.40694776327256893,"roa":0.006443777940047432,"gross_margin":null,"total_equity":511027146276.0,"total_assets":784063245507.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.009569911145937448,"dividend_yield":null,"eps":86.54,"revenue":5952821523.0,"operating_income":3557416061.0,"net_income":4907025909.0,"market_cap":null,"profit_margin":0.8243193400038377,"operating_margin":0.5976016662443451,"roa":0.006323433965795892,"gross_margin":null,"total_equity":512755639438.0,"total_assets":776006507784.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01809282794380676,"dividend_yield":null,"eps":163.22,"revenue":12070870700.0,"operating_income":8631816697.0,"net_income":9254871303.0,"market_cap":null,"profit_margin":0.7667111621865024,"operating_margin":0.7150947857473114,"roa":0.012214301509049117,"gross_margin":null,"total_equity":511521544987.0,"total_assets":757707781828.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.008412049795935194,"dividend_yield":null,"eps":75.08,"revenue":5737591915.0,"operating_income":2882241080.0,"net_income":4256937572.0,"market_cap":null,"profit_margin":0.7419380177371852,"operating_margin":0.5023433389301964,"roa":0.0053016005586966775,"gross_margin":null,"total_equity":506052350529.0,"total_assets":802953282668.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.005360000026543539,"dividend_yield":null,"eps":47.25,"revenue":5239807237.0,"operating_income":967536357.0,"net_income":2679028793.0,"market_cap":null,"profit_margin":0.5112838453450154,"operating_margin":0.18465113566924904,"roa":0.003845416038992901,"gross_margin":null,"total_equity":499818802189.0,"total_assets":696681130425.0}],"current_price":2840.0,"change_pct":0.35,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3170.0},{"date":"2016-10-25","close":3170.0},{"date":"2016-10-26","close":3160.0},{"date":"2016-10-27","close":3190.0},{"date":"2016-10-28","close":3160.0},{"date":"2016-10-31","close":3140.0},{"date":"2016-11-01","close":3100.0},{"date":"2016-11-02","close":3120.0},{"date":"2016-11-03","close":3110.0},{"date":"2016-11-04","close":3140.0},{"date":"2016-11-07","close":3120.0},{"date":"2016-11-08","close":3150.0},{"date":"2016-11-09","close":3110.0},{"date":"2016-11-10","close":3130.0},{"date":"2016-11-11","close":3130.0},{"date":"2016-11-14","close":3120.0},{"date":"2016-11-15","close":3150.0},{"date":"2016-11-16","close":3150.0},{"date":"2016-11-17","close":3160.0},{"date":"2016-11-18","close":3160.0},{"date":"2016-11-21","close":3170.0},{"date":"2016-11-22","close":3170.0},{"date":"2016-11-23","close":3150.0},{"date":"2016-11-24","close":3180.0},{"date":"2016-11-25","close":3170.0},{"date":"2016-11-28","close":3170.0},{"date":"2016-11-29","close":3160.0},{"date":"2016-11-30","close":3160.0},{"date":"2016-12-01","close":3160.0},{"date":"2016-12-02","close":3130.0},{"date":"2016-12-05","close":3120.0},{"date":"2016-12-06","close":3120.0},{"date":"2016-12-07","close":3130.0},{"date":"2016-12-08","close":3130.0},{"date":"2016-12-09","close":3140.0},{"date":"2016-12-12","close":3140.0},{"date":"2016-12-13","close":3120.0},{"date":"2016-12-14","close":3130.0},{"date":"2016-12-15","close":3180.0},{"date":"2016-12-16","close":3170.0},{"date":"2016-12-19","close":3170.0},{"date":"2016-12-20","close":3160.0},{"date":"2016-12-21","close":3160.0},{"date":"2016-12-22","close":3140.0},{"date":"2016-12-23","close":3140.0},{"date":"2016-12-26","close":3150.0},{"date":"2016-12-27","close":3150.0},{"date":"2016-12-28","close":3070.0},{"date":"2016-12-29","close":3070.0},{"date":"2017-01-02","close":3050.0},{"date":"2017-01-03","close":3050.0},{"date":"2017-01-04","close":3060.0},{"date":"2017-01-05","close":3060.0},{"date":"2017-01-06","close":3060.0},{"date":"2017-01-09","close":3050.0},{"date":"2017-01-10","close":3010.0},{"date":"2017-01-11","close":3000.0},{"date":"2017-01-12","close":3010.0},{"date":"2017-01-13","close":3030.0},{"date":"2017-01-16","close":3010.0},{"date":"2017-01-17","close":3030.0},{"date":"2017-01-18","close":3030.0},{"date":"2017-01-19","close":3000.0},{"date":"2017-01-20","close":3000.0},{"date":"2017-01-23","close":3000.0},{"date":"2017-01-24","close":2990.0},{"date":"2017-01-25","close":2980.0},{"date":"2017-01-26","close":3000.0},{"date":"2017-01-31","close":2990.0},{"date":"2017-02-01","close":3010.0},{"date":"2017-02-02","close":2980.0},{"date":"2017-02-03","close":2990.0},{"date":"2017-02-06","close":2990.0},{"date":"2017-02-07","close":2990.0},{"date":"2017-02-08","close":2980.0},{"date":"2017-02-09","close":2990.0},{"date":"2017-02-10","close":2980.0},{"date":"2017-02-13","close":2990.0},{"date":"2017-02-14","close":2960.0},{"date":"2017-02-15","close":3020.0},{"date":"2017-02-16","close":3020.0},{"date":"2017-02-17","close":3000.0},{"date":"2017-02-20","close":2990.0},{"date":"2017-02-21","close":3000.0},{"date":"2017-02-22","close":2970.0},{"date":"2017-02-23","close":2960.0},{"date":"2017-02-24","close":2990.0},{"date":"2017-02-27","close":2980.0},{"date":"2017-02-28","close":2960.0},{"date":"2017-03-02","close":2940.0},{"date":"2017-03-03","close":2960.0},{"date":"2017-03-06","close":2990.0},{"date":"2017-03-07","close":2990.0},{"date":"2017-03-08","close":2990.0},{"date":"2017-03-09","close":3010.0},{"date":"2017-03-10","close":3020.0},{"date":"2017-03-13","close":3020.0},{"date":"2017-03-14","close":3060.0},{"date":"2017-03-15","close":3010.0},{"date":"2017-03-16","close":3090.0},{"date":"2017-03-17","close":3030.0},{"date":"2017-03-20","close":3060.0},{"date":"2017-03-21","close":3060.0},{"date":"2017-03-22","close":3010.0},{"date":"2017-03-23","close":3000.0},{"date":"2017-03-24","close":3000.0},{"date":"2017-03-27","close":3000.0},{"date":"2017-03-28","close":3030.0},{"date":"2017-03-29","close":3060.0},{"date":"2017-03-30","close":3030.0},{"date":"2017-03-31","close":3020.0},{"date":"2017-04-03","close":3030.0},{"date":"2017-04-04","close":3020.0},{"date":"2017-04-05","close":3030.0},{"date":"2017-04-06","close":3010.0},{"date":"2017-04-07","close":3010.0},{"date":"2017-04-10","close":2990.0},{"date":"2017-04-11","close":2990.0},{"date":"2017-04-12","close":2990.0},{"date":"2017-04-13","close":3000.0},{"date":"2017-04-14","close":3000.0},{"date":"2017-04-17","close":3020.0},{"date":"2017-04-18","close":3010.0},{"date":"2017-04-19","close":3060.0},{"date":"2017-04-20","close":3060.0},{"date":"2017-04-21","close":3050.0},{"date":"2017-04-24","close":3000.0},{"date":"2017-04-25","close":3000.0},{"date":"2017-04-26","close":3010.0},{"date":"2017-04-27","close":3040.0},{"date":"2017-04-28","close":3030.0},{"date":"2017-05-02","close":3020.0},{"date":"2017-05-04","close":3060.0},{"date":"2017-05-08","close":3060.0},{"date":"2017-05-10","close":3010.0},{"date":"2017-05-11","close":3020.0},{"date":"2017-05-12","close":3010.0},{"date":"2017-05-15","close":3040.0},{"date":"2017-05-16","close":3060.0},{"date":"2017-05-17","close":3060.0},{"date":"2017-05-18","close":3060.0},{"date":"2017-05-19","close":3070.0},{"date":"2017-05-22","close":3070.0},{"date":"2017-05-23","close":3070.0},{"date":"2017-05-24","close":3070.0},{"date":"2017-05-25","close":3080.0},{"date":"2017-05-26","close":3090.0},{"date":"2017-05-29","close":3070.0},{"date":"2017-05-30","close":3120.0},{"date":"2017-05-31","close":3120.0},{"date":"2017-06-01","close":3100.0},{"date":"2017-06-02","close":3090.0},{"date":"2017-06-05","close":3140.0},{"date":"2017-06-07","close":3120.0},{"date":"2017-06-08","close":3100.0},{"date":"2017-06-09","close":3130.0},{"date":"2017-06-12","close":3160.0},{"date":"2017-06-13","close":3170.0},{"date":"2017-06-14","close":3160.0},{"date":"2017-06-15","close":3110.0},{"date":"2017-06-16","close":3110.0},{"date":"2017-06-19","close":3100.0},{"date":"2017-06-20","close":3110.0},{"date":"2017-06-21","close":3120.0},{"date":"2017-06-22","close":3140.0},{"date":"2017-06-23","close":3160.0},{"date":"2017-06-26","close":3160.0},{"date":"2017-06-27","close":3160.0},{"date":"2017-06-28","close":3170.0},{"date":"2017-06-29","close":3180.0},{"date":"2017-06-30","close":3170.0},{"date":"2017-07-03","close":3170.0},{"date":"2017-07-04","close":3160.0},{"date":"2017-07-05","close":3150.0},{"date":"2017-07-06","close":3130.0},{"date":"2017-07-07","close":3130.0},{"date":"2017-07-10","close":3140.0},{"date":"2017-07-11","close":3140.0},{"date":"2017-07-12","close":3130.0},{"date":"2017-07-13","close":3130.0},{"date":"2017-07-14","close":3120.0},{"date":"2017-07-17","close":3130.0},{"date":"2017-07-18","close":3110.0},{"date":"2017-07-19","close":3100.0},{"date":"2017-07-20","close":3100.0},{"date":"2017-07-21","close":3110.0},{"date":"2017-07-24","close":3080.0},{"date":"2017-07-25","close":3100.0},{"date":"2017-07-26","close":3100.0},{"date":"2017-07-27","close":3100.0},{"date":"2017-07-28","close":3100.0},{"date":"2017-07-31","close":3100.0},{"date":"2017-08-01","close":3090.0},{"date":"2017-08-02","close":3100.0},{"date":"2017-08-03","close":3090.0},{"date":"2017-08-04","close":3050.0},{"date":"2017-08-07","close":3080.0},{"date":"2017-08-08","close":3090.0},{"date":"2017-08-09","close":3080.0},{"date":"2017-08-10","close":3100.0},{"date":"2017-08-11","close":3100.0},{"date":"2017-08-14","close":3130.0},{"date":"2017-08-16","close":3150.0},{"date":"2017-08-17","close":3160.0},{"date":"2017-08-18","close":3180.0},{"date":"2017-08-21","close":3210.0},{"date":"2017-08-22","close":3220.0},{"date":"2017-08-23","close":3230.0},{"date":"2017-08-24","close":3230.0},{"date":"2017-08-25","close":3230.0},{"date":"2017-08-28","close":3220.0},{"date":"2017-08-29","close":3250.0},{"date":"2017-08-30","close":3280.0},{"date":"2017-08-31","close":3310.0},{"date":"2017-09-01","close":3360.0},{"date":"2017-09-04","close":3410.0},{"date":"2017-09-05","close":3360.0},{"date":"2017-09-06","close":3330.0},{"date":"2017-09-07","close":3350.0},{"date":"2017-09-08","close":3400.0},{"date":"2017-09-11","close":3360.0},{"date":"2017-09-12","close":3330.0},{"date":"2017-09-13","close":3380.0},{"date":"2017-09-14","close":3410.0},{"date":"2017-09-15","close":3490.0},{"date":"2017-09-18","close":3460.0},{"date":"2017-09-19","close":3440.0},{"date":"2017-09-20","close":3380.0},{"date":"2017-09-21","close":3420.0},{"date":"2017-09-22","close":3410.0},{"date":"2017-09-25","close":3260.0},{"date":"2017-09-26","close":3350.0},{"date":"2017-09-27","close":3360.0},{"date":"2017-09-28","close":3360.0},{"date":"2017-09-29","close":3420.0},{"date":"2017-10-10","close":3460.0},{"date":"2017-10-11","close":3490.0},{"date":"2017-10-12","close":3460.0},{"date":"2017-10-13","close":3480.0},{"date":"2017-10-16","close":3550.0},{"date":"2017-10-17","close":3490.0},{"date":"2017-10-18","close":3500.0},{"date":"2017-10-19","close":3510.0},{"date":"2017-10-20","close":3510.0},{"date":"2017-10-23","close":3490.0},{"date":"2017-10-24","close":3490.0},{"date":"2017-10-25","close":3490.0},{"date":"2017-10-26","close":3510.0},{"date":"2017-10-27","close":3560.0},{"date":"2017-10-30","close":3530.0},{"date":"2017-10-31","close":3530.0},{"date":"2017-11-01","close":3470.0},{"date":"2017-11-02","close":3480.0},{"date":"2017-11-03","close":3460.0},{"date":"2017-11-06","close":3430.0},{"date":"2017-11-07","close":3420.0},{"date":"2017-11-08","close":3420.0},{"date":"2017-11-09","close":3400.0},{"date":"2017-11-10","close":3400.0},{"date":"2017-11-13","close":3330.0},{"date":"2017-11-14","close":3390.0},{"date":"2017-11-15","close":3320.0},{"date":"2017-11-16","close":3320.0},{"date":"2017-11-17","close":3350.0},{"date":"2017-11-20","close":3380.0},{"date":"2017-11-21","close":3320.0},{"date":"2017-11-22","close":3320.0},{"date":"2017-11-23","close":3320.0},{"date":"2017-11-24","close":3370.0},{"date":"2017-11-27","close":3350.0},{"date":"2017-11-28","close":3340.0},{"date":"2017-11-29","close":3350.0},{"date":"2017-11-30","close":3320.0},{"date":"2017-12-01","close":3350.0},{"date":"2017-12-04","close":3360.0},{"date":"2017-12-05","close":3380.0},{"date":"2017-12-06","close":3350.0},{"date":"2017-12-07","close":3310.0},{"date":"2017-12-08","close":3310.0},{"date":"2017-12-11","close":3290.0},{"date":"2017-12-12","close":3310.0},{"date":"2017-12-13","close":3300.0},{"date":"2017-12-14","close":3330.0},{"date":"2017-12-15","close":3320.0},{"date":"2017-12-18","close":3300.0},{"date":"2017-12-19","close":3280.0},{"date":"2017-12-20","close":3200.0},{"date":"2017-12-21","close":3290.0},{"date":"2017-12-22","close":3270.0},{"date":"2017-12-26","close":3290.0},{"date":"2017-12-27","close":3170.0},{"date":"2017-12-28","close":3180.0},{"date":"2018-01-02","close":2034.87},{"date":"2018-01-03","close":2008.9479},{"date":"2018-01-04","close":2008.9479},{"date":"2018-01-05","close":2008.9479},{"date":"2018-01-08","close":2008.9479},{"date":"2018-01-09","close":1989.5062},{"date":"2018-01-10","close":1983.0261},{"date":"2018-01-11","close":1983.0261},{"date":"2018-01-12","close":1995.9869},{"date":"2018-01-15","close":2015.4286},{"date":"2018-01-16","close":2002.4678},{"date":"2018-01-17","close":1983.0261},{"date":"2018-01-18","close":1989.5062},{"date":"2018-01-19","close":2008.9479},{"date":"2018-01-22","close":2002.4678},{"date":"2018-01-23","close":2008.9479},{"date":"2018-01-24","close":2008.9479},{"date":"2018-01-25","close":2008.9479},{"date":"2018-01-26","close":2002.4678},{"date":"2018-01-29","close":2041.3502},{"date":"2018-01-30","close":2021.9084},{"date":"2018-01-31","close":2041.3502},{"date":"2018-02-01","close":2047.8308},{"date":"2018-02-02","close":2047.8308},{"date":"2018-02-05","close":2021.9084},{"date":"2018-02-06","close":2015.4286},{"date":"2018-02-07","close":1983.0261},{"date":"2018-02-08","close":1983.0261},{"date":"2018-02-09","close":1970.0651},{"date":"2018-02-12","close":1970.0651},{"date":"2018-02-13","close":1944.1434},{"date":"2018-02-14","close":1931.1823},{"date":"2018-02-19","close":1924.7014},{"date":"2018-02-20","close":1924.7014},{"date":"2018-02-21","close":1944.1434},{"date":"2018-02-22","close":1944.1434},{"date":"2018-02-23","close":1931.1823},{"date":"2018-02-26","close":1937.6626},{"date":"2018-02-27","close":1931.1823},{"date":"2018-02-28","close":1924.7014},{"date":"2018-03-02","close":1898.7798},{"date":"2018-03-05","close":1892.2992},{"date":"2018-03-06","close":1898.7798},{"date":"2018-03-07","close":1892.2992},{"date":"2018-03-08","close":1911.7406},{"date":"2018-03-09","close":1931.1823},{"date":"2018-03-12","close":1931.1823},{"date":"2018-03-13","close":1937.6626},{"date":"2018-03-14","close":1944.1434},{"date":"2018-03-15","close":1937.6626},{"date":"2018-03-16","close":1937.6626},{"date":"2018-03-19","close":1931.1823},{"date":"2018-03-20","close":1905.2603},{"date":"2018-03-21","close":1898.7798},{"date":"2018-03-22","close":1905.2603},{"date":"2018-03-23","close":1879.3383},{"date":"2018-03-26","close":1885.8188},{"date":"2018-03-27","close":1885.8188},{"date":"2018-03-28","close":1885.8188},{"date":"2018-03-29","close":1879.3383},{"date":"2018-03-30","close":1885.8188},{"date":"2018-04-02","close":1905.2603},{"date":"2018-04-03","close":1885.8188},{"date":"2018-04-04","close":1879.3383},{"date":"2018-04-05","close":1898.7798},{"date":"2018-04-06","close":1872.8578},{"date":"2018-04-09","close":1879.3383},{"date":"2018-04-10","close":1859.8969},{"date":"2018-04-11","close":1859.8969},{"date":"2018-04-12","close":1872.8578},{"date":"2018-04-13","close":1859.8969},{"date":"2018-04-16","close":1859.8969},{"date":"2018-04-17","close":1859.8969},{"date":"2018-04-18","close":1866.3776},{"date":"2018-04-19","close":1866.3776},{"date":"2018-04-20","close":1885.8188},{"date":"2018-04-23","close":1866.3776},{"date":"2018-04-24","close":1885.8188},{"date":"2018-04-25","close":1892.2992},{"date":"2018-04-26","close":1892.2992},{"date":"2018-04-27","close":1911.7406},{"date":"2018-04-30","close":1905.2603},{"date":"2018-05-02","close":1905.2603},{"date":"2018-05-03","close":1911.7406},{"date":"2018-05-04","close":1911.7406},{"date":"2018-05-08","close":1905.2603},{"date":"2018-05-09","close":1898.7798},{"date":"2018-05-10","close":1905.2603},{"date":"2018-05-11","close":1911.7406},{"date":"2018-05-14","close":1918.2214},{"date":"2018-05-15","close":1911.7406},{"date":"2018-05-16","close":1937.6626},{"date":"2018-05-17","close":1944.1434},{"date":"2018-05-18","close":1931.1823},{"date":"2018-05-21","close":1950.6237},{"date":"2018-05-23","close":1950.6237},{"date":"2018-05-24","close":1931.1823},{"date":"2018-05-25","close":1918.2214},{"date":"2018-05-28","close":1924.7014},{"date":"2018-05-29","close":1944.1434},{"date":"2018-05-30","close":1924.7014},{"date":"2018-05-31","close":1931.1823},{"date":"2018-06-01","close":1931.1823},{"date":"2018-06-04","close":1918.2214},{"date":"2018-06-05","close":1924.7014},{"date":"2018-06-07","close":1924.7014},{"date":"2018-06-08","close":1918.2214},{"date":"2018-06-11","close":1918.2214},{"date":"2018-06-12","close":1918.2214},{"date":"2018-06-14","close":1911.7406},{"date":"2018-06-15","close":1898.7798},{"date":"2018-06-18","close":1892.2992},{"date":"2018-06-19","close":1885.8188},{"date":"2018-06-20","close":1892.2992},{"date":"2018-06-21","close":1885.8188},{"date":"2018-06-22","close":1898.7798},{"date":"2018-06-25","close":1892.2992},{"date":"2018-06-26","close":1892.2992},{"date":"2018-06-27","close":1892.2992},{"date":"2018-06-28","close":1892.2992},{"date":"2018-06-29","close":1892.2992},{"date":"2018-07-02","close":1866.3776},{"date":"2018-07-03","close":1872.8578},{"date":"2018-07-04","close":1872.8578},{"date":"2018-07-05","close":1859.8969},{"date":"2018-07-06","close":1859.8969},{"date":"2018-07-09","close":1853.4164},{"date":"2018-07-10","close":1859.8969},{"date":"2018-07-11","close":1846.9358},{"date":"2018-07-12","close":1853.4164},{"date":"2018-07-13","close":1859.8969},{"date":"2018-07-16","close":1853.4164},{"date":"2018-07-17","close":1846.9358},{"date":"2018-07-18","close":1879.3383},{"date":"2018-07-19","close":1879.3383},{"date":"2018-07-20","close":1879.3383},{"date":"2018-07-23","close":1879.3383},{"date":"2018-07-24","close":1866.3776},{"date":"2018-07-25","close":1866.3776},{"date":"2018-07-26","close":1859.8969},{"date":"2018-07-27","close":1853.4164},{"date":"2018-07-30","close":1859.8969},{"date":"2018-07-31","close":1859.8969},{"date":"2018-08-01","close":1859.8969},{"date":"2018-08-02","close":1872.8578},{"date":"2018-08-03","close":1866.3776},{"date":"2018-08-06","close":1879.3383},{"date":"2018-08-07","close":1872.8578},{"date":"2018-08-08","close":1866.3776},{"date":"2018-08-09","close":1866.3776},{"date":"2018-08-10","close":1866.3776},{"date":"2018-08-13","close":1859.8969},{"date":"2018-08-14","close":1859.8969},{"date":"2018-08-16","close":1853.4164},{"date":"2018-08-17","close":1853.4164},{"date":"2018-08-20","close":1853.4164},{"date":"2018-08-21","close":1853.4164},{"date":"2018-08-22","close":1866.3776},{"date":"2018-08-23","close":1846.9358},{"date":"2018-08-24","close":1840.4552},{"date":"2018-08-27","close":1859.8969},{"date":"2018-08-28","close":1853.4164},{"date":"2018-08-29","close":1846.9358},{"date":"2018-08-30","close":1853.4164},{"date":"2018-08-31","close":1846.9358},{"date":"2018-09-03","close":1846.9358},{"date":"2018-09-04","close":1853.4164},{"date":"2018-09-05","close":1853.4164},{"date":"2018-09-06","close":1846.9358},{"date":"2018-09-07","close":1879.3383},{"date":"2018-09-10","close":1853.4164},{"date":"2018-09-11","close":1859.8969},{"date":"2018-09-12","close":1853.4164},{"date":"2018-09-13","close":1846.9358},{"date":"2018-09-14","close":1859.8969},{"date":"2018-09-17","close":1859.8969},{"date":"2018-09-18","close":1846.9358},{"date":"2018-09-19","close":1846.9358},{"date":"2018-09-20","close":1846.9358},{"date":"2018-09-21","close":1846.9358},{"date":"2018-09-27","close":1866.3776},{"date":"2018-09-28","close":1846.9358},{"date":"2018-10-01","close":1846.9358},{"date":"2018-10-02","close":1840.4552},{"date":"2018-10-04","close":1840.4552},{"date":"2018-10-05","close":1853.4164},{"date":"2018-10-08","close":1846.9358},{"date":"2018-10-10","close":1827.4945},{"date":"2018-10-11","close":1814.5336},{"date":"2018-10-12","close":1808.053},{"date":"2018-10-15","close":1827.4945},{"date":"2018-10-16","close":1821.0142},{"date":"2018-10-17","close":1821.0142},{"date":"2018-10-18","close":1821.0142},{"date":"2018-10-19","close":1808.053},{"date":"2018-10-22","close":1821.0142},{"date":"2018-10-23","close":1801.5725},{"date":"2018-10-24","close":1801.5725},{"date":"2018-10-25","close":1775.6506},{"date":"2018-10-26","close":1775.6506},{"date":"2018-10-29","close":1775.6506},{"date":"2018-10-30","close":1736.7676},{"date":"2018-10-31","close":1749.7288},{"date":"2018-11-01","close":1749.7288},{"date":"2018-11-02","close":1762.6898},{"date":"2018-11-05","close":1788.6117},{"date":"2018-11-06","close":1782.1313},{"date":"2018-11-07","close":1795.0922},{"date":"2018-11-08","close":1821.0142},{"date":"2018-11-09","close":1801.5725},{"date":"2018-11-12","close":1788.6117},{"date":"2018-11-13","close":1782.1313},{"date":"2018-11-14","close":1782.1313},{"date":"2018-11-15","close":1808.053},{"date":"2018-11-16","close":1801.5725},{"date":"2018-11-19","close":1827.4945},{"date":"2018-11-20","close":1808.053},{"date":"2018-11-21","close":1788.6117},{"date":"2018-11-22","close":1788.6117},{"date":"2018-11-23","close":1782.1313},{"date":"2018-11-26","close":1788.6117},{"date":"2018-11-27","close":1775.6506},{"date":"2018-11-28","close":1788.6117},{"date":"2018-11-29","close":1788.6117},{"date":"2018-11-30","close":1769.1703},{"date":"2018-12-03","close":1775.6506},{"date":"2018-12-04","close":1756.2096},{"date":"2018-12-05","close":1756.2096},{"date":"2018-12-06","close":1762.6898},{"date":"2018-12-07","close":1762.6898},{"date":"2018-12-10","close":1762.6898},{"date":"2018-12-11","close":1756.2096},{"date":"2018-12-12","close":1756.2096},{"date":"2018-12-13","close":1756.2096},{"date":"2018-12-14","close":1749.7288},{"date":"2018-12-17","close":1749.7288},{"date":"2018-12-18","close":1762.6898},{"date":"2018-12-19","close":1743.2484},{"date":"2018-12-20","close":1749.7288},{"date":"2018-12-21","close":1749.7288},{"date":"2018-12-24","close":1749.7288},{"date":"2018-12-26","close":1723.807},{"date":"2018-12-27","close":1847.4266},{"date":"2018-12-28","close":1840.5585},{"date":"2019-01-02","close":1854.2943},{"date":"2019-01-03","close":1854.2943},{"date":"2019-01-04","close":1847.4266},{"date":"2019-01-07","close":1813.0878},{"date":"2019-01-08","close":1840.5585},{"date":"2019-01-09","close":1854.2943},{"date":"2019-01-10","close":1854.2943},{"date":"2019-01-11","close":1833.691},{"date":"2019-01-14","close":1833.691},{"date":"2019-01-15","close":1833.691},{"date":"2019-01-16","close":1813.0878},{"date":"2019-01-17","close":1813.0878},{"date":"2019-01-18","close":1806.22},{"date":"2019-01-21","close":1785.6168},{"date":"2019-01-22","close":1785.6168},{"date":"2019-01-23","close":1778.749},{"date":"2019-01-24","close":1778.749},{"date":"2019-01-25","close":1771.8811},{"date":"2019-01-28","close":1771.8811},{"date":"2019-01-29","close":1771.8811},{"date":"2019-01-30","close":1751.2781},{"date":"2019-01-31","close":1737.5425},{"date":"2019-02-01","close":1710.0713},{"date":"2019-02-07","close":1730.6747},{"date":"2019-02-08","close":1744.4103},{"date":"2019-02-11","close":1751.2781},{"date":"2019-02-12","close":1758.1459},{"date":"2019-02-13","close":1765.0134},{"date":"2019-02-14","close":1771.8811},{"date":"2019-02-15","close":1778.749},{"date":"2019-02-18","close":1765.0134},{"date":"2019-02-19","close":1771.8811},{"date":"2019-02-20","close":1771.8811},{"date":"2019-02-21","close":1751.2781},{"date":"2019-02-22","close":1771.8811},{"date":"2019-02-25","close":1758.1459},{"date":"2019-02-26","close":1771.8811},{"date":"2019-02-27","close":1771.8811},{"date":"2019-02-28","close":1778.749},{"date":"2019-03-04","close":1778.749},{"date":"2019-03-05","close":1778.749},{"date":"2019-03-06","close":1771.8811},{"date":"2019-03-07","close":1778.749},{"date":"2019-03-08","close":1765.0134},{"date":"2019-03-11","close":1758.1459},{"date":"2019-03-12","close":1765.0134},{"date":"2019-03-13","close":1771.8811},{"date":"2019-03-14","close":1758.1459},{"date":"2019-03-15","close":1758.1459},{"date":"2019-03-18","close":1765.0134},{"date":"2019-03-19","close":1771.8811},{"date":"2019-03-20","close":1765.0134},{"date":"2019-03-21","close":1765.0134},{"date":"2019-03-22","close":1765.0134},{"date":"2019-03-25","close":1758.1459},{"date":"2019-03-26","close":1744.4103},{"date":"2019-03-27","close":1751.2781},{"date":"2019-03-28","close":1751.2781},{"date":"2019-03-29","close":1758.1459},{"date":"2019-04-01","close":1730.6747},{"date":"2019-04-02","close":1737.5425},{"date":"2019-04-03","close":1737.5425},{"date":"2019-04-04","close":1730.6747},{"date":"2019-04-05","close":1730.6747},{"date":"2019-04-08","close":1730.6747},{"date":"2019-04-09","close":1737.5425},{"date":"2019-04-10","close":1737.5425},{"date":"2019-04-11","close":1737.5425},{"date":"2019-04-12","close":1737.5425},{"date":"2019-04-15","close":1765.0134},{"date":"2019-04-16","close":1765.0134},{"date":"2019-04-17","close":1758.1459},{"date":"2019-04-18","close":1744.4103},{"date":"2019-04-19","close":1744.4103},{"date":"2019-04-22","close":1758.1459},{"date":"2019-04-23","close":1751.2781},{"date":"2019-04-24","close":1744.4103},{"date":"2019-04-25","close":1744.4103},{"date":"2019-04-26","close":1744.4103},{"date":"2019-04-29","close":1737.5425},{"date":"2019-04-30","close":1744.4103},{"date":"2019-05-02","close":1744.4103},{"date":"2019-05-03","close":1751.2781},{"date":"2019-05-07","close":1751.2781},{"date":"2019-05-08","close":1744.4103},{"date":"2019-05-09","close":1737.5425},{"date":"2019-05-10","close":1744.4103},{"date":"2019-05-13","close":1737.5425},{"date":"2019-05-14","close":1751.2781},{"date":"2019-05-15","close":1751.2781},{"date":"2019-05-16","close":1744.4103},{"date":"2019-05-17","close":1751.2781},{"date":"2019-05-20","close":1758.1459},{"date":"2019-05-21","close":1751.2781},{"date":"2019-05-22","close":1751.2781},{"date":"2019-05-23","close":1744.4103},{"date":"2019-05-24","close":1758.1459},{"date":"2019-05-27","close":1744.4103},{"date":"2019-05-28","close":1751.2781},{"date":"2019-05-29","close":1744.4103},{"date":"2019-05-30","close":1737.5425},{"date":"2019-05-31","close":1730.6747},{"date":"2019-06-03","close":1737.5425},{"date":"2019-06-04","close":1737.5425},{"date":"2019-06-05","close":1751.2781},{"date":"2019-06-07","close":1744.4103},{"date":"2019-06-10","close":1737.5425},{"date":"2019-06-11","close":1744.4103},{"date":"2019-06-12","close":1737.5425},{"date":"2019-06-13","close":1723.8069},{"date":"2019-06-14","close":1730.6747},{"date":"2019-06-17","close":1744.4103},{"date":"2019-06-18","close":1737.5425},{"date":"2019-06-19","close":1744.4103},{"date":"2019-06-20","close":1744.4103},{"date":"2019-06-21","close":1751.2781},{"date":"2019-06-24","close":1771.8811},{"date":"2019-06-25","close":1765.0134},{"date":"2019-06-26","close":1765.0134},{"date":"2019-06-27","close":1765.0134},{"date":"2019-06-28","close":1758.1459},{"date":"2019-07-01","close":1737.5425},{"date":"2019-07-02","close":1751.2781},{"date":"2019-07-03","close":1744.4103},{"date":"2019-07-04","close":1744.4103},{"date":"2019-07-05","close":1744.4103},{"date":"2019-07-08","close":1737.5425},{"date":"2019-07-09","close":1744.4103},{"date":"2019-07-10","close":1751.2781},{"date":"2019-07-11","close":1737.5425},{"date":"2019-07-12","close":1730.6747},{"date":"2019-07-15","close":1723.8069},{"date":"2019-07-16","close":1723.8069},{"date":"2019-07-17","close":1716.939},{"date":"2019-07-18","close":1716.939},{"date":"2019-07-19","close":1723.8069},{"date":"2019-07-22","close":1723.8069},{"date":"2019-07-23","close":1716.939},{"date":"2019-07-24","close":1723.8069},{"date":"2019-07-25","close":1737.5425},{"date":"2019-07-26","close":1730.6747},{"date":"2019-07-29","close":1689.4681},{"date":"2019-07-30","close":1723.8069},{"date":"2019-07-31","close":1710.0713},{"date":"2019-08-01","close":1682.6002},{"date":"2019-08-02","close":1682.6002},{"date":"2019-08-05","close":1600.1873},{"date":"2019-08-06","close":1565.8486},{"date":"2019-08-07","close":1565.8486},{"date":"2019-08-08","close":1600.1873},{"date":"2019-08-09","close":1620.7906},{"date":"2019-08-12","close":1620.7906},{"date":"2019-08-13","close":1607.0552},{"date":"2019-08-14","close":1620.7906},{"date":"2019-08-16","close":1627.6583},{"date":"2019-08-19","close":1627.6583},{"date":"2019-08-20","close":1634.5261},{"date":"2019-08-21","close":1627.6583},{"date":"2019-08-22","close":1620.7906},{"date":"2019-08-23","close":1620.7906},{"date":"2019-08-26","close":1620.7906},{"date":"2019-08-27","close":1620.7906},{"date":"2019-08-28","close":1627.6583},{"date":"2019-08-29","close":1634.5261},{"date":"2019-08-30","close":1627.6583},{"date":"2019-09-02","close":1627.6583},{"date":"2019-09-03","close":1620.7906},{"date":"2019-09-04","close":1689.4681},{"date":"2019-09-05","close":1648.2615},{"date":"2019-09-06","close":1648.2615},{"date":"2019-09-09","close":1648.2615},{"date":"2019-09-10","close":1668.8647},{"date":"2019-09-11","close":1661.9971},{"date":"2019-09-16","close":1682.6002},{"date":"2019-09-17","close":1689.4681},{"date":"2019-09-18","close":1689.4681},{"date":"2019-09-19","close":1668.8647},{"date":"2019-09-20","close":1682.6002},{"date":"2019-09-23","close":1675.7327},{"date":"2019-09-24","close":1675.7327},{"date":"2019-09-25","close":1668.8647},{"date":"2019-09-26","close":1675.7327},{"date":"2019-09-27","close":1675.7327},{"date":"2019-09-30","close":1689.4681},{"date":"2019-10-01","close":1689.4681},{"date":"2019-10-02","close":1668.8647},{"date":"2019-10-04","close":1668.8647},{"date":"2019-10-07","close":1675.7327},{"date":"2019-10-08","close":1682.6002},{"date":"2019-10-10","close":1682.6002},{"date":"2019-10-11","close":1675.7327},{"date":"2019-10-14","close":1682.6002},{"date":"2019-10-15","close":1682.6002},{"date":"2019-10-16","close":1682.6002},{"date":"2019-10-17","close":1675.7327},{"date":"2019-10-18","close":1689.4681},{"date":"2019-10-21","close":1682.6002},{"date":"2019-10-22","close":1689.4681},{"date":"2019-10-23","close":1682.6002},{"date":"2019-10-24","close":1682.6002},{"date":"2019-10-25","close":1696.3358},{"date":"2019-10-28","close":1675.7327},{"date":"2019-10-29","close":1682.6002},{"date":"2019-10-30","close":1696.3358},{"date":"2019-10-31","close":1696.3358},{"date":"2019-11-01","close":1710.0713},{"date":"2019-11-04","close":1716.939},{"date":"2019-11-05","close":1723.8069},{"date":"2019-11-06","close":1723.8069},{"date":"2019-11-07","close":1730.6747},{"date":"2019-11-08","close":1730.6747},{"date":"2019-11-11","close":1730.6747},{"date":"2019-11-12","close":1730.6747},{"date":"2019-11-13","close":1730.6747},{"date":"2019-11-14","close":1723.8069},{"date":"2019-11-15","close":1730.6747},{"date":"2019-11-18","close":1723.8069},{"date":"2019-11-19","close":1730.6747},{"date":"2019-11-20","close":1710.0713},{"date":"2019-11-21","close":1710.0713},{"date":"2019-11-22","close":1723.8069},{"date":"2019-11-25","close":1730.6747},{"date":"2019-11-26","close":1737.5425},{"date":"2019-11-27","close":1758.1459},{"date":"2019-11-28","close":1765.0134},{"date":"2019-11-29","close":1765.0134},{"date":"2019-12-02","close":1765.0134},{"date":"2019-12-03","close":1765.0134},{"date":"2019-12-04","close":1751.2781},{"date":"2019-12-05","close":1737.5425},{"date":"2019-12-06","close":1771.8811},{"date":"2019-12-09","close":1765.0134},{"date":"2019-12-10","close":1751.2781},{"date":"2019-12-11","close":1751.2781},{"date":"2019-12-12","close":1785.6168},{"date":"2019-12-13","close":1778.749},{"date":"2019-12-16","close":1778.749},{"date":"2019-12-17","close":1778.749},{"date":"2019-12-18","close":1771.8811},{"date":"2019-12-19","close":1771.8811},{"date":"2019-12-20","close":1758.1459},{"date":"2019-12-23","close":1778.749},{"date":"2019-12-24","close":1758.1459},{"date":"2019-12-26","close":1778.749},{"date":"2019-12-27","close":1800.3531},{"date":"2019-12-30","close":1778.749},{"date":"2020-01-02","close":1807.5546},{"date":"2020-01-03","close":1785.9504},{"date":"2020-01-06","close":1764.3461},{"date":"2020-01-07","close":1749.9432},{"date":"2020-01-08","close":1742.7419},{"date":"2020-01-09","close":1735.5404},{"date":"2020-01-10","close":1735.5404},{"date":"2020-01-13","close":1735.5404},{"date":"2020-01-14","close":1742.7419},{"date":"2020-01-15","close":1742.7419},{"date":"2020-01-16","close":1735.5404},{"date":"2020-01-17","close":1735.5404},{"date":"2020-01-20","close":1735.5404},{"date":"2020-01-21","close":1728.339},{"date":"2020-01-22","close":1735.5404},{"date":"2020-01-23","close":1721.1379},{"date":"2020-01-28","close":1706.7349},{"date":"2020-01-29","close":1706.7349},{"date":"2020-01-30","close":1677.9292},{"date":"2020-01-31","close":1685.1307},{"date":"2020-02-03","close":1677.9292},{"date":"2020-02-04","close":1670.7278},{"date":"2020-02-05","close":1663.5264},{"date":"2020-02-06","close":1670.7278},{"date":"2020-02-07","close":1663.5264},{"date":"2020-02-10","close":1656.3251},{"date":"2020-02-11","close":1663.5264},{"date":"2020-02-12","close":1656.3251},{"date":"2020-02-13","close":1656.3251},{"date":"2020-02-14","close":1641.9222},{"date":"2020-02-17","close":1641.9222},{"date":"2020-02-18","close":1634.7206},{"date":"2020-02-19","close":1649.1234},{"date":"2020-02-20","close":1656.3251},{"date":"2020-02-21","close":1641.9222},{"date":"2020-02-24","close":1613.1165},{"date":"2020-02-25","close":1613.1165},{"date":"2020-02-26","close":1620.3179},{"date":"2020-02-27","close":1605.9152},{"date":"2020-02-28","close":1577.1094},{"date":"2020-03-02","close":1591.5122},{"date":"2020-03-03","close":1598.7137},{"date":"2020-03-04","close":1605.9152},{"date":"2020-03-05","close":1634.7206},{"date":"2020-03-06","close":1613.1165},{"date":"2020-03-09","close":1613.1165},{"date":"2020-03-10","close":1591.5122},{"date":"2020-03-11","close":1577.1094},{"date":"2020-03-12","close":1577.1094},{"date":"2020-03-13","close":1519.4982},{"date":"2020-03-16","close":1469.0883},{"date":"2020-03-17","close":1469.0883},{"date":"2020-03-18","close":1427.3199},{"date":"2020-03-19","close":1368.2686},{"date":"2020-03-20","close":1411.4768},{"date":"2020-03-23","close":1392.7534},{"date":"2020-03-24","close":1591.5122},{"date":"2020-03-25","close":1505.0953},{"date":"2020-03-26","close":1476.2897},{"date":"2020-03-27","close":1519.4982},{"date":"2020-03-30","close":1512.2966},{"date":"2020-03-31","close":1541.1024},{"date":"2020-04-01","close":1526.6996},{"date":"2020-04-02","close":1541.1024},{"date":"2020-04-03","close":1541.1024},{"date":"2020-04-06","close":1541.1024},{"date":"2020-04-07","close":1548.3037},{"date":"2020-04-08","close":1584.3109},{"date":"2020-04-09","close":1584.3109},{"date":"2020-04-10","close":1584.3109},{"date":"2020-04-13","close":1584.3109},{"date":"2020-04-14","close":1634.7206},{"date":"2020-04-16","close":1638.3215},{"date":"2020-04-17","close":1656.3251},{"date":"2020-04-20","close":1656.3251},{"date":"2020-04-21","close":1645.5229},{"date":"2020-04-22","close":1652.7241},{"date":"2020-04-23","close":1649.1234},{"date":"2020-04-24","close":1638.3215},{"date":"2020-04-27","close":1631.12},{"date":"2020-04-28","close":1634.7206},{"date":"2020-04-29","close":1656.3251},{"date":"2020-05-04","close":1656.3251},{"date":"2020-05-06","close":1674.3285},{"date":"2020-05-07","close":1663.5264},{"date":"2020-05-08","close":1656.3251},{"date":"2020-05-11","close":1656.3251},{"date":"2020-05-12","close":1649.1234},{"date":"2020-05-13","close":1652.7241},{"date":"2020-05-14","close":1631.12},{"date":"2020-05-15","close":1656.3251},{"date":"2020-05-18","close":1649.1234},{"date":"2020-05-19","close":1652.7241},{"date":"2020-05-20","close":1649.1234},{"date":"2020-05-21","close":1652.7241},{"date":"2020-05-22","close":1641.9222},{"date":"2020-05-25","close":1634.7206},{"date":"2020-05-26","close":1631.12},{"date":"2020-05-27","close":1627.5193},{"date":"2020-05-28","close":1627.5193},{"date":"2020-05-29","close":1620.3179},{"date":"2020-06-01","close":1627.5193},{"date":"2020-06-02","close":1627.5193},{"date":"2020-06-03","close":1616.7172},{"date":"2020-06-04","close":1616.7172},{"date":"2020-06-05","close":1602.3145},{"date":"2020-06-08","close":1609.5159},{"date":"2020-06-09","close":1602.3145},{"date":"2020-06-10","close":1595.113},{"date":"2020-06-11","close":1616.7172},{"date":"2020-06-12","close":1580.7102},{"date":"2020-06-15","close":1526.6996},{"date":"2020-06-16","close":1548.3037},{"date":"2020-06-17","close":1591.5122},{"date":"2020-06-18","close":1584.3109},{"date":"2020-06-19","close":1598.7137},{"date":"2020-06-22","close":1584.3109},{"date":"2020-06-23","close":1584.3109},{"date":"2020-06-24","close":1587.9115},{"date":"2020-06-25","close":1584.3109},{"date":"2020-06-26","close":1587.9115},{"date":"2020-06-29","close":1577.1094},{"date":"2020-06-30","close":1569.9078},{"date":"2020-07-01","close":1580.7102},{"date":"2020-07-02","close":1559.106},{"date":"2020-07-03","close":1566.3075},{"date":"2020-07-06","close":1569.9078},{"date":"2020-07-07","close":1559.106},{"date":"2020-07-08","close":1559.106},{"date":"2020-07-09","close":1569.9078},{"date":"2020-07-10","close":1519.4982},{"date":"2020-07-13","close":1548.3037},{"date":"2020-07-14","close":1533.901},{"date":"2020-07-15","close":1533.901},{"date":"2020-07-16","close":1548.3037},{"date":"2020-07-17","close":1551.9044},{"date":"2020-07-20","close":1544.7032},{"date":"2020-07-21","close":1551.9044},{"date":"2020-07-22","close":1566.3075},{"date":"2020-07-23","close":1569.9078},{"date":"2020-07-24","close":1551.9044},{"date":"2020-07-27","close":1577.1094},{"date":"2020-07-28","close":1569.9078},{"date":"2020-07-29","close":1559.106},{"date":"2020-07-30","close":1548.3037},{"date":"2020-07-31","close":1548.3037},{"date":"2020-08-03","close":1577.1094},{"date":"2020-08-04","close":1584.3109},{"date":"2020-08-05","close":1577.1094},{"date":"2020-08-06","close":1591.5122},{"date":"2020-08-07","close":1587.9115},{"date":"2020-08-10","close":1595.113},{"date":"2020-08-11","close":1605.9152},{"date":"2020-08-12","close":1602.3145},{"date":"2020-08-13","close":1602.3145},{"date":"2020-08-14","close":1595.113},{"date":"2020-08-18","close":1584.3109},{"date":"2020-08-19","close":1587.9115},{"date":"2020-08-20","close":1569.9078},{"date":"2020-08-21","close":1569.9078},{"date":"2020-08-24","close":1551.9044},{"date":"2020-08-25","close":1584.3109},{"date":"2020-08-26","close":1584.3109},{"date":"2020-08-27","close":1573.5088},{"date":"2020-08-28","close":1591.5122},{"date":"2020-08-31","close":1598.7137},{"date":"2020-09-01","close":1577.1094},{"date":"2020-09-02","close":1595.113},{"date":"2020-09-03","close":1595.113},{"date":"2020-09-04","close":1587.9115},{"date":"2020-09-07","close":1591.5122},{"date":"2020-09-08","close":1595.113},{"date":"2020-09-09","close":1595.113},{"date":"2020-09-10","close":1591.5122},{"date":"2020-09-11","close":1595.113},{"date":"2020-09-14","close":1609.5159},{"date":"2020-09-15","close":1595.113},{"date":"2020-09-16","close":1591.5122},{"date":"2020-09-17","close":1609.5159},{"date":"2020-09-18","close":1602.3145},{"date":"2020-09-21","close":1598.7137},{"date":"2020-09-22","close":1569.9078},{"date":"2020-09-23","close":1584.3109},{"date":"2020-09-24","close":1562.7067},{"date":"2020-09-25","close":1577.1094},{"date":"2020-09-28","close":1591.5122},{"date":"2020-09-29","close":1605.9152},{"date":"2020-10-05","close":1620.3179},{"date":"2020-10-06","close":1656.3251},{"date":"2020-10-07","close":1656.3251},{"date":"2020-10-08","close":1631.12},{"date":"2020-10-12","close":1641.9222},{"date":"2020-10-13","close":1641.9222},{"date":"2020-10-14","close":1634.7206},{"date":"2020-10-15","close":1620.3179},{"date":"2020-10-16","close":1627.5193},{"date":"2020-10-19","close":1627.5193},{"date":"2020-10-20","close":1605.9152},{"date":"2020-10-21","close":1627.5193},{"date":"2020-10-22","close":1634.7206},{"date":"2020-10-23","close":1656.3251},{"date":"2020-10-26","close":1656.3251},{"date":"2020-10-27","close":1631.12},{"date":"2020-10-28","close":1649.1234},{"date":"2020-10-29","close":1634.7206},{"date":"2020-10-30","close":1605.9152},{"date":"2020-11-02","close":1670.7278},{"date":"2020-11-03","close":1663.5264},{"date":"2020-11-04","close":1670.7278},{"date":"2020-11-05","close":1659.9257},{"date":"2020-11-06","close":1659.9257},{"date":"2020-11-09","close":1659.9257},{"date":"2020-11-10","close":1667.127},{"date":"2020-11-11","close":1724.7385},{"date":"2020-11-12","close":1728.339},{"date":"2020-11-13","close":1717.537},{"date":"2020-11-16","close":1742.7419},{"date":"2020-11-17","close":1731.9398},{"date":"2020-11-18","close":1728.339},{"date":"2020-11-19","close":1713.9363},{"date":"2020-11-20","close":1713.9363},{"date":"2020-11-23","close":1728.339},{"date":"2020-11-24","close":1735.5404},{"date":"2020-11-25","close":1742.7419},{"date":"2020-11-26","close":1742.7419},{"date":"2020-11-27","close":1731.9398},{"date":"2020-11-30","close":1692.3322},{"date":"2020-12-01","close":1724.7385},{"date":"2020-12-02","close":1724.7385},{"date":"2020-12-03","close":1713.9363},{"date":"2020-12-04","close":1717.537},{"date":"2020-12-07","close":1710.3356},{"date":"2020-12-08","close":1703.1345},{"date":"2020-12-09","close":1724.7385},{"date":"2020-12-10","close":1724.7385},{"date":"2020-12-11","close":1728.339},{"date":"2020-12-14","close":1728.339},{"date":"2020-12-15","close":1728.339},{"date":"2020-12-16","close":1728.339},{"date":"2020-12-17","close":1724.7385},{"date":"2020-12-18","close":1724.7385},{"date":"2020-12-21","close":1724.7385},{"date":"2020-12-22","close":1706.7349},{"date":"2020-12-23","close":1710.3356},{"date":"2020-12-24","close":1724.7385},{"date":"2020-12-28","close":1721.1379},{"date":"2020-12-29","close":1747.5585},{"date":"2020-12-30","close":1743.7842},{"date":"2021-01-04","close":1709.8143},{"date":"2021-01-05","close":1717.3633},{"date":"2021-01-06","close":1766.4309},{"date":"2021-01-07","close":1762.6562},{"date":"2021-01-08","close":1773.9797},{"date":"2021-01-11","close":1773.9797},{"date":"2021-01-12","close":1773.9797},{"date":"2021-01-13","close":1762.6562},{"date":"2021-01-14","close":1751.3331},{"date":"2021-01-15","close":1724.9121},{"date":"2021-01-18","close":1683.3934},{"date":"2021-01-19","close":1721.1378},{"date":"2021-01-20","close":1702.2656},{"date":"2021-01-21","close":1702.2656},{"date":"2021-01-22","close":1709.8143},{"date":"2021-01-25","close":1724.9121},{"date":"2021-01-26","close":1713.5887},{"date":"2021-01-27","close":1709.8143},{"date":"2021-01-28","close":1698.4911},{"date":"2021-01-29","close":1656.9725},{"date":"2021-02-01","close":1687.168},{"date":"2021-02-02","close":1709.8143},{"date":"2021-02-03","close":1694.7167},{"date":"2021-02-04","close":1694.7167},{"date":"2021-02-05","close":1724.9121},{"date":"2021-02-08","close":1724.9121},{"date":"2021-02-09","close":1728.6864},{"date":"2021-02-10","close":1732.4608},{"date":"2021-02-15","close":1721.1378},{"date":"2021-02-16","close":1724.9121},{"date":"2021-02-17","close":1721.1378},{"date":"2021-02-18","close":1709.8143},{"date":"2021-02-19","close":1713.5887},{"date":"2021-02-22","close":1706.04},{"date":"2021-02-23","close":1706.04},{"date":"2021-02-24","close":1706.04},{"date":"2021-02-25","close":1709.8143},{"date":"2021-02-26","close":1702.2656},{"date":"2021-03-02","close":1717.3633},{"date":"2021-03-03","close":1717.3633},{"date":"2021-03-04","close":1728.6864},{"date":"2021-03-05","close":1706.04},{"date":"2021-03-08","close":1694.7167},{"date":"2021-03-09","close":1773.9797},{"date":"2021-03-10","close":2098.5801},{"date":"2021-03-11","close":1989.1216},{"date":"2021-03-12","close":1928.7311},{"date":"2021-03-15","close":1947.603},{"date":"2021-03-16","close":1932.5055},{"date":"2021-03-17","close":1970.2498},{"date":"2021-03-18","close":1951.3776},{"date":"2021-03-19","close":1947.603},{"date":"2021-03-22","close":1943.8289},{"date":"2021-03-23","close":1894.7612},{"date":"2021-03-24","close":1887.2123},{"date":"2021-03-25","close":1924.9568},{"date":"2021-03-26","close":1898.5356},{"date":"2021-03-29","close":1913.6335},{"date":"2021-03-30","close":1928.7311},{"date":"2021-03-31","close":1921.1821},{"date":"2021-04-01","close":1974.0242},{"date":"2021-04-02","close":1974.0242},{"date":"2021-04-05","close":1966.4755},{"date":"2021-04-06","close":1989.1216},{"date":"2021-04-07","close":2211.813},{"date":"2021-04-08","close":2072.1592},{"date":"2021-04-09","close":2038.1893},{"date":"2021-04-12","close":2045.7385},{"date":"2021-04-13","close":2015.5427},{"date":"2021-04-14","close":2045.7385},{"date":"2021-04-15","close":2011.7684},{"date":"2021-04-16","close":2011.7684},{"date":"2021-04-19","close":2000.4451},{"date":"2021-04-20","close":2045.7385},{"date":"2021-04-21","close":2015.5427},{"date":"2021-04-22","close":2019.317},{"date":"2021-04-23","close":2030.6406},{"date":"2021-04-26","close":2041.9641},{"date":"2021-04-27","close":2034.415},{"date":"2021-04-28","close":2004.2195},{"date":"2021-04-29","close":1992.8964},{"date":"2021-04-30","close":1996.6708},{"date":"2021-05-03","close":2007.994},{"date":"2021-05-04","close":2030.6406},{"date":"2021-05-06","close":2060.8359},{"date":"2021-05-07","close":2075.9338},{"date":"2021-05-10","close":2098.5801},{"date":"2021-05-11","close":2098.5801},{"date":"2021-05-12","close":2053.2874},{"date":"2021-05-13","close":2030.6406},{"date":"2021-05-14","close":2034.415},{"date":"2021-05-17","close":2023.0914},{"date":"2021-05-18","close":2038.1893},{"date":"2021-05-20","close":2038.1893},{"date":"2021-05-21","close":2026.8661},{"date":"2021-05-24","close":2030.6406},{"date":"2021-05-25","close":2038.1893},{"date":"2021-05-26","close":2041.9641},{"date":"2021-05-27","close":2038.1893},{"date":"2021-05-28","close":2041.9641},{"date":"2021-05-31","close":2053.2874},{"date":"2021-06-01","close":2102.3545},{"date":"2021-06-02","close":2102.3545},{"date":"2021-06-03","close":2106.1289},{"date":"2021-06-04","close":2121.2266},{"date":"2021-06-07","close":2094.8059},{"date":"2021-06-08","close":2125.0012},{"date":"2021-06-09","close":2109.9036},{"date":"2021-06-10","close":2091.0312},{"date":"2021-06-11","close":2094.8059},{"date":"2021-06-14","close":2091.0312},{"date":"2021-06-15","close":2113.678},{"date":"2021-06-16","close":2121.2266},{"date":"2021-06-17","close":2109.9036},{"date":"2021-06-18","close":2109.9036},{"date":"2021-06-21","close":2072.1592},{"date":"2021-06-22","close":2087.2568},{"date":"2021-06-23","close":2060.8359},{"date":"2021-06-24","close":2075.9338},{"date":"2021-06-25","close":2113.678},{"date":"2021-06-28","close":2121.2266},{"date":"2021-06-29","close":2125.0012},{"date":"2021-06-30","close":2211.813},{"date":"2021-07-01","close":2196.7153},{"date":"2021-07-02","close":2189.1663},{"date":"2021-07-05","close":2166.5198},{"date":"2021-07-06","close":2166.5198},{"date":"2021-07-07","close":2174.0688},{"date":"2021-07-08","close":2162.7456},{"date":"2021-07-09","close":2106.1289},{"date":"2021-07-12","close":2113.678},{"date":"2021-07-13","close":2117.4521},{"date":"2021-07-14","close":2121.2266},{"date":"2021-07-15","close":2109.9036},{"date":"2021-07-16","close":2125.0012},{"date":"2021-07-19","close":2109.9036},{"date":"2021-07-20","close":2109.9036},{"date":"2021-07-21","close":2098.5801},{"date":"2021-07-22","close":2113.678},{"date":"2021-07-23","close":2113.678},{"date":"2021-07-26","close":2102.3545},{"date":"2021-07-27","close":2106.1289},{"date":"2021-07-28","close":2083.4827},{"date":"2021-07-29","close":2106.1289},{"date":"2021-07-30","close":2128.7756},{"date":"2021-08-02","close":2181.6177},{"date":"2021-08-03","close":2174.0688},{"date":"2021-08-04","close":2166.5198},{"date":"2021-08-05","close":2162.7456},{"date":"2021-08-06","close":2162.7456},{"date":"2021-08-09","close":2158.9709},{"date":"2021-08-10","close":2151.4219},{"date":"2021-08-11","close":2117.4521},{"date":"2021-08-12","close":2113.678},{"date":"2021-08-13","close":2064.6104},{"date":"2021-08-17","close":2015.5427},{"date":"2021-08-18","close":2030.6406},{"date":"2021-08-19","close":1958.9265},{"date":"2021-08-20","close":1921.1821},{"date":"2021-08-23","close":1974.0242},{"date":"2021-08-24","close":2026.8661},{"date":"2021-08-25","close":2026.8661},{"date":"2021-08-26","close":2023.0914},{"date":"2021-08-27","close":2023.0914},{"date":"2021-08-30","close":2023.0914},{"date":"2021-08-31","close":2023.0914},{"date":"2021-09-01","close":2053.2874},{"date":"2021-09-02","close":2091.0312},{"date":"2021-09-03","close":2091.0312},{"date":"2021-09-06","close":2072.1592},{"date":"2021-09-07","close":2075.9338},{"date":"2021-09-08","close":2064.6104},{"date":"2021-09-09","close":2057.0613},{"date":"2021-09-10","close":2064.6104},{"date":"2021-09-13","close":2072.1592},{"date":"2021-09-14","close":2087.2568},{"date":"2021-09-15","close":2064.6104},{"date":"2021-09-16","close":2053.2874},{"date":"2021-09-17","close":2060.8359},{"date":"2021-09-23","close":2038.1893},{"date":"2021-09-24","close":2060.8359},{"date":"2021-09-27","close":2034.415},{"date":"2021-09-28","close":2026.8661},{"date":"2021-09-29","close":2026.8661},{"date":"2021-09-30","close":2034.415},{"date":"2021-10-01","close":2015.5427},{"date":"2021-10-05","close":1992.8964},{"date":"2021-10-06","close":1996.6708},{"date":"2021-10-07","close":2034.415},{"date":"2021-10-08","close":2038.1893},{"date":"2021-10-12","close":2023.0914},{"date":"2021-10-13","close":2041.9641},{"date":"2021-10-14","close":2068.3848},{"date":"2021-10-15","close":2091.0312},{"date":"2021-10-18","close":2094.8059},{"date":"2021-10-19","close":2113.678},{"date":"2021-10-20","close":2117.4521},{"date":"2021-10-21","close":2121.2266},{"date":"2021-10-22","close":2113.678},{"date":"2021-10-25","close":2113.678},{"date":"2021-10-26","close":2117.4521},{"date":"2021-10-27","close":2113.678},{"date":"2021-10-28","close":2106.1289},{"date":"2021-10-29","close":2091.0312},{"date":"2021-11-01","close":2087.2568},{"date":"2021-11-02","close":2106.1289},{"date":"2021-11-03","close":2098.5801},{"date":"2021-11-04","close":2113.678},{"date":"2021-11-05","close":2087.2568},{"date":"2021-11-08","close":2091.0312},{"date":"2021-11-09","close":2098.5801},{"date":"2021-11-10","close":2098.5801},{"date":"2021-11-11","close":2098.5801},{"date":"2021-11-12","close":2106.1289},{"date":"2021-11-15","close":2113.678},{"date":"2021-11-16","close":2113.678},{"date":"2021-11-17","close":2098.5801},{"date":"2021-11-18","close":2102.3545},{"date":"2021-11-19","close":2106.1289},{"date":"2021-11-22","close":2128.7756},{"date":"2021-11-23","close":2121.2266},{"date":"2021-11-24","close":2102.3545},{"date":"2021-11-25","close":2102.3545},{"date":"2021-11-26","close":2106.1289},{"date":"2021-11-29","close":2087.2568},{"date":"2021-11-30","close":2064.6104},{"date":"2021-12-01","close":2075.9338},{"date":"2021-12-02","close":2072.1592},{"date":"2021-12-03","close":2087.2568},{"date":"2021-12-06","close":2091.0312},{"date":"2021-12-07","close":2113.678},{"date":"2021-12-08","close":2113.678},{"date":"2021-12-09","close":2087.2568},{"date":"2021-12-10","close":2091.0312},{"date":"2021-12-13","close":2087.2568},{"date":"2021-12-14","close":2094.8059},{"date":"2021-12-15","close":2083.4827},{"date":"2021-12-16","close":2072.1592},{"date":"2021-12-17","close":2079.708},{"date":"2021-12-20","close":2091.0312},{"date":"2021-12-21","close":2083.4827},{"date":"2021-12-22","close":2091.0312},{"date":"2021-12-23","close":2072.1592},{"date":"2021-12-24","close":2091.0312},{"date":"2021-12-27","close":2094.8059},{"date":"2021-12-28","close":2113.678},{"date":"2021-12-29","close":2153.26},{"date":"2021-12-30","close":2137.427},{"date":"2022-01-03","close":2680.0},{"date":"2022-01-04","close":2129.5107},{"date":"2022-01-05","close":2125.5525},{"date":"2022-01-06","close":2093.887},{"date":"2022-01-07","close":2089.9287},{"date":"2022-01-10","close":2085.9702},{"date":"2022-01-11","close":2097.845},{"date":"2022-01-12","close":2101.8032},{"date":"2022-01-13","close":2117.6357},{"date":"2022-01-14","close":2101.8032},{"date":"2022-01-17","close":2062.2214},{"date":"2022-01-18","close":2038.4722},{"date":"2022-01-19","close":2038.4722},{"date":"2022-01-20","close":2058.2632},{"date":"2022-01-21","close":2058.2632},{"date":"2022-01-24","close":2006.8066},{"date":"2022-01-25","close":2010.7648},{"date":"2022-01-26","close":2010.7648},{"date":"2022-01-27","close":1907.8514},{"date":"2022-01-28","close":1983.0573},{"date":"2022-02-03","close":2030.5558},{"date":"2022-02-04","close":2038.4722},{"date":"2022-02-07","close":2018.6813},{"date":"2022-02-08","close":2018.6813},{"date":"2022-02-09","close":2018.6813},{"date":"2022-02-10","close":2038.4722},{"date":"2022-02-11","close":2022.6393},{"date":"2022-02-14","close":2014.7228},{"date":"2022-02-15","close":2018.6813},{"date":"2022-02-16","close":1998.8904},{"date":"2022-02-17","close":2006.8066},{"date":"2022-02-18","close":2018.6813},{"date":"2022-02-21","close":2018.6813},{"date":"2022-02-22","close":2018.6813},{"date":"2022-02-23","close":2018.6813},{"date":"2022-02-24","close":1987.0155},{"date":"2022-02-25","close":1994.9319},{"date":"2022-02-28","close":1994.9319},{"date":"2022-03-02","close":2002.8484},{"date":"2022-03-03","close":2022.6393},{"date":"2022-03-04","close":2022.6393},{"date":"2022-03-07","close":1979.099},{"date":"2022-03-08","close":1951.3916},{"date":"2022-03-10","close":1951.3916},{"date":"2022-03-11","close":1971.1825},{"date":"2022-03-14","close":2006.8066},{"date":"2022-03-15","close":2006.8066},{"date":"2022-03-16","close":2006.8066},{"date":"2022-03-17","close":2006.8066},{"date":"2022-03-18","close":2014.7228},{"date":"2022-03-21","close":2014.7228},{"date":"2022-03-22","close":2050.3467},{"date":"2022-03-23","close":2058.2632},{"date":"2022-03-24","close":2058.2632},{"date":"2022-03-25","close":2058.2632},{"date":"2022-03-28","close":2054.3049},{"date":"2022-03-29","close":2058.2632},{"date":"2022-03-30","close":2070.1377},{"date":"2022-03-31","close":2078.054},{"date":"2022-04-01","close":2085.9702},{"date":"2022-04-04","close":2097.845},{"date":"2022-04-05","close":2109.7197},{"date":"2022-04-06","close":2125.5525},{"date":"2022-04-07","close":2117.6357},{"date":"2022-04-08","close":2117.6357},{"date":"2022-04-11","close":2117.6357},{"date":"2022-04-12","close":2117.6357},{"date":"2022-04-13","close":2117.6357},{"date":"2022-04-14","close":2125.5525},{"date":"2022-04-15","close":2121.594},{"date":"2022-04-18","close":2117.6357},{"date":"2022-04-19","close":2089.9287},{"date":"2022-04-20","close":2097.845},{"date":"2022-04-21","close":2093.887},{"date":"2022-04-22","close":2097.845},{"date":"2022-04-25","close":2105.7615},{"date":"2022-04-26","close":2101.8032},{"date":"2022-04-27","close":2089.9287},{"date":"2022-04-28","close":2078.054},{"date":"2022-04-29","close":2082.0122},{"date":"2022-05-02","close":2046.3884},{"date":"2022-05-03","close":2038.4722},{"date":"2022-05-04","close":2030.5558},{"date":"2022-05-06","close":2006.8066},{"date":"2022-05-09","close":2500.0},{"date":"2022-05-10","close":1967.2245},{"date":"2022-05-11","close":1959.3081},{"date":"2022-05-12","close":1994.9319},{"date":"2022-05-13","close":2022.6393},{"date":"2022-05-16","close":1994.9319},{"date":"2022-05-17","close":1990.9736},{"date":"2022-05-18","close":1998.8904},{"date":"2022-05-19","close":1983.0573},{"date":"2022-05-20","close":1987.0155},{"date":"2022-05-23","close":1987.0155},{"date":"2022-05-24","close":1983.0573},{"date":"2022-05-25","close":1994.9319},{"date":"2022-05-26","close":1994.9319},{"date":"2022-05-27","close":1971.1825},{"date":"2022-05-30","close":1994.9319},{"date":"2022-05-31","close":2002.8484},{"date":"2022-06-02","close":1990.9736},{"date":"2022-06-03","close":1998.8904},{"date":"2022-06-07","close":1987.0155},{"date":"2022-06-08","close":1994.9319},{"date":"2022-06-09","close":1998.8904},{"date":"2022-06-10","close":1971.1825},{"date":"2022-06-13","close":1927.6427},{"date":"2022-06-14","close":1931.6007},{"date":"2022-06-15","close":1919.7262},{"date":"2022-06-16","close":1923.6842},{"date":"2022-06-17","close":1880.1442},{"date":"2022-06-20","close":1860.3533},{"date":"2022-06-21","close":1860.3533},{"date":"2022-06-22","close":1828.6875},{"date":"2022-06-23","close":1797.0219},{"date":"2022-06-24","close":1852.4369},{"date":"2022-06-27","close":1876.186},{"date":"2022-06-28","close":1884.1023},{"date":"2022-06-29","close":1872.228},{"date":"2022-06-30","close":1856.3951},{"date":"2022-07-01","close":1852.4369},{"date":"2022-07-04","close":1820.7712},{"date":"2022-07-05","close":1880.1442},{"date":"2022-07-06","close":1852.4369},{"date":"2022-07-07","close":1840.5621},{"date":"2022-07-08","close":1852.4369},{"date":"2022-07-11","close":1848.4784},{"date":"2022-07-12","close":1812.8546},{"date":"2022-07-13","close":1824.7294},{"date":"2022-07-14","close":1840.5621},{"date":"2022-07-15","close":1856.3951},{"date":"2022-07-18","close":1872.228},{"date":"2022-07-19","close":1892.0189},{"date":"2022-07-20","close":1923.6842},{"date":"2022-07-21","close":1931.6007},{"date":"2022-07-22","close":1947.4336},{"date":"2022-07-25","close":1947.4336},{"date":"2022-07-26","close":1919.7262},{"date":"2022-07-27","close":1923.6842},{"date":"2022-07-28","close":1947.4336},{"date":"2022-07-29","close":1951.3916},{"date":"2022-08-01","close":1963.2664},{"date":"2022-08-02","close":1963.2664},{"date":"2022-08-03","close":1967.2245},{"date":"2022-08-04","close":1975.1407},{"date":"2022-08-05","close":1975.1407},{"date":"2022-08-08","close":1975.1407},{"date":"2022-08-09","close":1971.1825},{"date":"2022-08-10","close":1963.2664},{"date":"2022-08-11","close":1979.099},{"date":"2022-08-12","close":1983.0573},{"date":"2022-08-16","close":1979.099},{"date":"2022-08-17","close":1979.099},{"date":"2022-08-18","close":1987.0155},{"date":"2022-08-19","close":1983.0573},{"date":"2022-08-22","close":1967.2245},{"date":"2022-08-23","close":1947.4336},{"date":"2022-08-24","close":1943.4752},{"date":"2022-08-25","close":1911.8098},{"date":"2022-08-26","close":1919.7262},{"date":"2022-08-29","close":1919.7262},{"date":"2022-08-30","close":1931.6007},{"date":"2022-08-31","close":1931.6007},{"date":"2022-09-01","close":1915.7679},{"date":"2022-09-02","close":1915.7679},{"date":"2022-09-05","close":1915.7679},{"date":"2022-09-06","close":1915.7679},{"date":"2022-09-07","close":1915.7679},{"date":"2022-09-08","close":1919.7262},{"date":"2022-09-13","close":1911.8098},{"date":"2022-09-14","close":1895.9771},{"date":"2022-09-15","close":1899.9351},{"date":"2022-09-16","close":1903.8933},{"date":"2022-09-19","close":1888.0605},{"date":"2022-09-20","close":1884.1023},{"date":"2022-09-21","close":1872.228},{"date":"2022-09-22","close":1915.7679},{"date":"2022-09-23","close":1923.6842},{"date":"2022-09-26","close":1820.7712},{"date":"2022-09-27","close":1816.8129},{"date":"2022-09-28","close":1804.9385},{"date":"2022-09-29","close":1832.6456},{"date":"2022-09-30","close":1872.228},{"date":"2022-10-04","close":1872.228},{"date":"2022-10-05","close":1884.1023},{"date":"2022-10-06","close":1884.1023},{"date":"2022-10-07","close":1895.9771},{"date":"2022-10-11","close":1816.8129},{"date":"2022-10-12","close":1824.7294},{"date":"2022-10-13","close":1824.7294},{"date":"2022-10-14","close":1832.6456},{"date":"2022-10-17","close":1836.604},{"date":"2022-10-18","close":1836.604},{"date":"2022-10-19","close":1856.3951},{"date":"2022-10-20","close":1888.0605},{"date":"2022-10-21","close":1844.5203},{"date":"2022-10-24","close":1852.4369},{"date":"2022-10-25","close":1856.3951},{"date":"2022-10-26","close":1812.8546},{"date":"2022-10-27","close":1816.8129},{"date":"2022-10-28","close":1820.7712},{"date":"2022-10-31","close":1808.8966},{"date":"2022-11-01","close":1832.6456},{"date":"2022-11-02","close":1836.604},{"date":"2022-11-03","close":1820.7712},{"date":"2022-11-04","close":1816.8129},{"date":"2022-11-07","close":1820.7712},{"date":"2022-11-08","close":1844.5203},{"date":"2022-11-09","close":1824.7294},{"date":"2022-11-10","close":1832.6456},{"date":"2022-11-11","close":1836.604},{"date":"2022-11-14","close":1840.5621},{"date":"2022-11-15","close":1848.4784},{"date":"2022-11-16","close":1848.4784},{"date":"2022-11-17","close":1852.4369},{"date":"2022-11-18","close":1852.4369},{"date":"2022-11-21","close":1848.4784},{"date":"2022-11-22","close":1860.3533},{"date":"2022-11-23","close":1856.3951},{"date":"2022-11-24","close":1856.3951},{"date":"2022-11-25","close":1856.3951},{"date":"2022-11-28","close":1840.5621},{"date":"2022-11-29","close":1852.4369},{"date":"2022-11-30","close":1864.3114},{"date":"2022-12-01","close":1872.228},{"date":"2022-12-02","close":1880.1442},{"date":"2022-12-05","close":1872.228},{"date":"2022-12-06","close":1836.604},{"date":"2022-12-07","close":1836.604},{"date":"2022-12-08","close":1820.7712},{"date":"2022-12-09","close":1820.7712},{"date":"2022-12-12","close":1808.8966},{"date":"2022-12-13","close":1808.8966},{"date":"2022-12-14","close":1808.8966},{"date":"2022-12-15","close":1824.7294},{"date":"2022-12-16","close":1812.8546},{"date":"2022-12-19","close":1816.8129},{"date":"2022-12-20","close":1832.6456},{"date":"2022-12-21","close":1824.7294},{"date":"2022-12-22","close":1808.8966},{"date":"2022-12-23","close":1812.8546},{"date":"2022-12-26","close":1828.6875},{"date":"2022-12-27","close":1836.604},{"date":"2022-12-28","close":1869.8455},{"date":"2022-12-29","close":1853.2249},{"date":"2023-01-02","close":1832.4486},{"date":"2023-01-03","close":1865.6903},{"date":"2023-01-04","close":1832.4486},{"date":"2023-01-05","close":1824.1383},{"date":"2023-01-06","close":1828.2935},{"date":"2023-01-09","close":1836.604},{"date":"2023-01-10","close":1849.0696},{"date":"2023-01-11","close":1861.5353},{"date":"2023-01-12","close":1874.001},{"date":"2023-01-13","close":1861.5353},{"date":"2023-01-16","close":1874.001},{"date":"2023-01-17","close":1865.6903},{"date":"2023-01-18","close":1844.9143},{"date":"2023-01-19","close":1853.2249},{"date":"2023-01-20","close":1853.2249},{"date":"2023-01-25","close":1878.156},{"date":"2023-01-26","close":1898.9321},{"date":"2023-01-27","close":1886.4664},{"date":"2023-01-30","close":1894.777},{"date":"2023-01-31","close":1898.9321},{"date":"2023-02-01","close":1940.4843},{"date":"2023-02-02","close":2015.278},{"date":"2023-02-03","close":2002.8123},{"date":"2023-02-06","close":1994.502},{"date":"2023-02-07","close":1990.3468},{"date":"2023-02-08","close":1994.502},{"date":"2023-02-09","close":1986.1918},{"date":"2023-02-10","close":1928.0188},{"date":"2023-02-13","close":1878.156},{"date":"2023-02-14","close":1898.9321},{"date":"2023-02-15","close":1894.777},{"date":"2023-02-16","close":1907.2424},{"date":"2023-02-17","close":1894.777},{"date":"2023-02-20","close":1894.777},{"date":"2023-02-21","close":1890.6217},{"date":"2023-02-22","close":1869.8455},{"date":"2023-02-23","close":1882.3112},{"date":"2023-02-24","close":1861.5353},{"date":"2023-02-27","close":1836.604},{"date":"2023-02-28","close":1853.2249},{"date":"2023-03-02","close":1861.5353},{"date":"2023-03-03","close":1878.156},{"date":"2023-03-06","close":1869.8455},{"date":"2023-03-07","close":1869.8455},{"date":"2023-03-08","close":1857.38},{"date":"2023-03-09","close":1857.38},{"date":"2023-03-10","close":1853.2249},{"date":"2023-03-13","close":1853.2249},{"date":"2023-03-14","close":1828.2935},{"date":"2023-03-15","close":1853.2249},{"date":"2023-03-16","close":1815.8279},{"date":"2023-03-17","close":1832.4486},{"date":"2023-03-20","close":1832.4486},{"date":"2023-03-21","close":1853.2249},{"date":"2023-03-22","close":1857.38},{"date":"2023-03-23","close":1853.2249},{"date":"2023-03-24","close":1861.5353},{"date":"2023-03-27","close":1853.2249},{"date":"2023-03-28","close":1861.5353},{"date":"2023-03-29","close":1861.5353},{"date":"2023-03-30","close":1878.156},{"date":"2023-03-31","close":1894.777},{"date":"2023-04-03","close":1923.8633},{"date":"2023-04-04","close":1936.3291},{"date":"2023-04-05","close":1952.95},{"date":"2023-04-06","close":1919.7081},{"date":"2023-04-07","close":1919.7081},{"date":"2023-04-10","close":1911.3978},{"date":"2023-04-11","close":1944.6393},{"date":"2023-04-12","close":1952.95},{"date":"2023-04-13","close":1957.105},{"date":"2023-04-14","close":1965.4156},{"date":"2023-04-17","close":1973.7261},{"date":"2023-04-18","close":1957.105},{"date":"2023-04-19","close":1977.8811},{"date":"2023-04-20","close":1957.105},{"date":"2023-04-21","close":1948.7948},{"date":"2023-04-24","close":1919.7081},{"date":"2023-04-25","close":1919.7081},{"date":"2023-04-26","close":1903.0873},{"date":"2023-04-27","close":1919.7081},{"date":"2023-04-28","close":1923.8633},{"date":"2023-05-02","close":1919.7081},{"date":"2023-05-03","close":1903.0873},{"date":"2023-05-04","close":1894.777},{"date":"2023-05-08","close":1907.2424},{"date":"2023-05-09","close":1907.2424},{"date":"2023-05-10","close":1911.3978},{"date":"2023-05-11","close":1907.2424},{"date":"2023-05-12","close":1894.777},{"date":"2023-05-15","close":1923.8633},{"date":"2023-05-16","close":1969.5707},{"date":"2023-05-17","close":2002.8123},{"date":"2023-05-18","close":2002.8123},{"date":"2023-05-19","close":2023.5886},{"date":"2023-05-22","close":2023.5886},{"date":"2023-05-23","close":2036.0541},{"date":"2023-05-24","close":2036.0541},{"date":"2023-05-25","close":2036.0541},{"date":"2023-05-26","close":2027.7438},{"date":"2023-05-30","close":2036.0541},{"date":"2023-05-31","close":2027.7438},{"date":"2023-06-01","close":2027.7438},{"date":"2023-06-02","close":2036.0541},{"date":"2023-06-05","close":2023.5886},{"date":"2023-06-07","close":2031.8988},{"date":"2023-06-08","close":2031.8988},{"date":"2023-06-09","close":1998.6572},{"date":"2023-06-12","close":2015.278},{"date":"2023-06-13","close":2019.4331},{"date":"2023-06-14","close":2065.1406},{"date":"2023-06-15","close":2044.3645},{"date":"2023-06-16","close":2060.9856},{"date":"2023-06-19","close":2060.9856},{"date":"2023-06-20","close":2052.6748},{"date":"2023-06-21","close":2031.8988},{"date":"2023-06-22","close":2027.7438},{"date":"2023-06-23","close":2023.5886},{"date":"2023-06-26","close":2031.8988},{"date":"2023-06-27","close":2036.0541},{"date":"2023-06-28","close":2048.5198},{"date":"2023-06-29","close":2052.6748},{"date":"2023-06-30","close":2019.4331},{"date":"2023-07-03","close":2036.0541},{"date":"2023-07-04","close":2040.2092},{"date":"2023-07-05","close":2027.7438},{"date":"2023-07-06","close":2023.5886},{"date":"2023-07-07","close":2002.8123},{"date":"2023-07-10","close":2002.8123},{"date":"2023-07-11","close":1994.502},{"date":"2023-07-12","close":1990.3468},{"date":"2023-07-13","close":1990.3468},{"date":"2023-07-14","close":1994.502},{"date":"2023-07-17","close":1986.1918},{"date":"2023-07-18","close":1965.4156},{"date":"2023-07-19","close":1961.2604},{"date":"2023-07-20","close":1973.7261},{"date":"2023-07-21","close":2015.278},{"date":"2023-07-24","close":1952.95},{"date":"2023-07-25","close":1932.1738},{"date":"2023-07-26","close":1898.9321},{"date":"2023-07-27","close":1915.553},{"date":"2023-07-28","close":1965.4156},{"date":"2023-07-31","close":1977.8811},{"date":"2023-08-01","close":1969.5707},{"date":"2023-08-02","close":1965.4156},{"date":"2023-08-03","close":1932.1738},{"date":"2023-08-04","close":1948.7948},{"date":"2023-08-07","close":1948.7948},{"date":"2023-08-08","close":1948.7948},{"date":"2023-08-09","close":1961.2604},{"date":"2023-08-10","close":1936.3291},{"date":"2023-08-11","close":1932.1738},{"date":"2023-08-14","close":1940.4843},{"date":"2023-08-16","close":1894.777},{"date":"2023-08-17","close":1886.4664},{"date":"2023-08-18","close":1869.8455},{"date":"2023-08-21","close":1882.3112},{"date":"2023-08-22","close":1886.4664},{"date":"2023-08-23","close":1869.8455},{"date":"2023-08-24","close":1882.3112},{"date":"2023-08-25","close":1886.4664},{"date":"2023-08-28","close":1886.4664},{"date":"2023-08-29","close":1886.4664},{"date":"2023-08-30","close":1874.001},{"date":"2023-08-31","close":1869.8455},{"date":"2023-09-01","close":1878.156},{"date":"2023-09-04","close":1865.6903},{"date":"2023-09-05","close":1874.001},{"date":"2023-09-06","close":1874.001},{"date":"2023-09-07","close":1869.8455},{"date":"2023-09-08","close":1861.5353},{"date":"2023-09-11","close":1861.5353},{"date":"2023-09-12","close":1861.5353},{"date":"2023-09-13","close":1869.8455},{"date":"2023-09-14","close":1874.001},{"date":"2023-09-15","close":1878.156},{"date":"2023-09-18","close":1878.156},{"date":"2023-09-19","close":1853.2249},{"date":"2023-09-20","close":1849.0696},{"date":"2023-09-21","close":1836.604},{"date":"2023-09-22","close":1832.4486},{"date":"2023-09-25","close":1799.207},{"date":"2023-09-26","close":1753.4996},{"date":"2023-09-27","close":1770.1205},{"date":"2023-10-04","close":1732.7236},{"date":"2023-10-05","close":1749.3445},{"date":"2023-10-06","close":1753.4996},{"date":"2023-10-10","close":1757.6549},{"date":"2023-10-11","close":1757.6549},{"date":"2023-10-12","close":1770.1205},{"date":"2023-10-13","close":1761.8101},{"date":"2023-10-16","close":1761.8101},{"date":"2023-10-17","close":1757.6549},{"date":"2023-10-18","close":1757.6549},{"date":"2023-10-19","close":1745.1893},{"date":"2023-10-20","close":1765.9653},{"date":"2023-10-23","close":1753.4996},{"date":"2023-10-24","close":1774.2758},{"date":"2023-10-25","close":1774.2758},{"date":"2023-10-26","close":1757.6549},{"date":"2023-10-27","close":1761.8101},{"date":"2023-10-30","close":1761.8101},{"date":"2023-10-31","close":1799.207},{"date":"2023-11-01","close":1770.1205},{"date":"2023-11-02","close":1782.5862},{"date":"2023-11-03","close":1795.0518},{"date":"2023-11-06","close":1795.0518},{"date":"2023-11-07","close":1790.8965},{"date":"2023-11-08","close":1765.9653},{"date":"2023-11-09","close":1815.8279},{"date":"2023-11-10","close":1803.3622},{"date":"2023-11-13","close":1774.2758},{"date":"2023-11-14","close":1795.0518},{"date":"2023-11-15","close":1799.207},{"date":"2023-11-16","close":1790.8965},{"date":"2023-11-17","close":1799.207},{"date":"2023-11-20","close":1815.8279},{"date":"2023-11-21","close":1853.2249},{"date":"2023-11-22","close":1861.5353},{"date":"2023-11-23","close":1861.5353},{"date":"2023-11-24","close":1869.8455},{"date":"2023-11-27","close":1865.6903},{"date":"2023-11-28","close":1878.156},{"date":"2023-11-29","close":1898.9321},{"date":"2023-11-30","close":1898.9321},{"date":"2023-12-01","close":1923.8633},{"date":"2023-12-04","close":1915.553},{"date":"2023-12-05","close":1919.7081},{"date":"2023-12-06","close":1919.7081},{"date":"2023-12-07","close":1957.105},{"date":"2023-12-08","close":1969.5707},{"date":"2023-12-11","close":1973.7261},{"date":"2023-12-12","close":1990.3468},{"date":"2023-12-13","close":1982.0363},{"date":"2023-12-14","close":1952.95},{"date":"2023-12-15","close":1982.0363},{"date":"2023-12-18","close":1977.8811},{"date":"2023-12-19","close":1986.1918},{"date":"2023-12-20","close":1982.0363},{"date":"2023-12-21","close":1990.3468},{"date":"2023-12-22","close":1990.3468},{"date":"2023-12-26","close":1973.7261},{"date":"2023-12-27","close":2083.1343},{"date":"2023-12-28","close":2078.7578},{"date":"2024-01-02","close":2070.0054},{"date":"2024-01-03","close":2070.0054},{"date":"2024-01-04","close":2043.7473},{"date":"2024-01-05","close":1973.7261},{"date":"2024-01-08","close":1947.4679},{"date":"2024-01-09","close":1899.3282},{"date":"2024-01-10","close":1890.5757},{"date":"2024-01-11","close":1903.7046},{"date":"2024-01-12","close":1859.9413},{"date":"2024-01-15","close":1842.4359},{"date":"2024-01-16","close":1868.694},{"date":"2024-01-17","close":1842.4359},{"date":"2024-01-18","close":1912.4573},{"date":"2024-01-19","close":1912.4573},{"date":"2024-01-22","close":1899.3282},{"date":"2024-01-23","close":1877.4465},{"date":"2024-01-24","close":1851.1886},{"date":"2024-01-25","close":1851.1886},{"date":"2024-01-26","close":1859.9413},{"date":"2024-01-29","close":1873.0703},{"date":"2024-01-30","close":1916.8336},{"date":"2024-01-31","close":1925.5863},{"date":"2024-02-01","close":2004.3602},{"date":"2024-02-02","close":2004.3602},{"date":"2024-02-05","close":1982.4786},{"date":"2024-02-06","close":1982.4786},{"date":"2024-02-07","close":1995.6077},{"date":"2024-02-08","close":1999.984},{"date":"2024-02-13","close":1986.8549},{"date":"2024-02-14","close":2008.7366},{"date":"2024-02-15","close":1995.6077},{"date":"2024-02-16","close":1973.7261},{"date":"2024-02-19","close":2013.1128},{"date":"2024-02-20","close":1982.4786},{"date":"2024-02-21","close":1986.8549},{"date":"2024-02-22","close":1986.8549},{"date":"2024-02-23","close":1986.8549},{"date":"2024-02-26","close":2013.1128},{"date":"2024-02-27","close":1982.4786},{"date":"2024-02-28","close":1978.1023},{"date":"2024-02-29","close":1986.8549},{"date":"2024-03-04","close":1986.8549},{"date":"2024-03-05","close":1982.4786},{"date":"2024-03-06","close":1986.8549},{"date":"2024-03-07","close":2004.3602},{"date":"2024-03-08","close":2004.3602},{"date":"2024-03-11","close":1999.984},{"date":"2024-03-12","close":1982.4786},{"date":"2024-03-13","close":1991.2312},{"date":"2024-03-14","close":1991.2312},{"date":"2024-03-15","close":1995.6077},{"date":"2024-03-18","close":1982.4786},{"date":"2024-03-19","close":1973.7261},{"date":"2024-03-20","close":2008.7366},{"date":"2024-03-21","close":2004.3602},{"date":"2024-03-22","close":2004.3602},{"date":"2024-03-25","close":1982.4786},{"date":"2024-03-26","close":1995.6077},{"date":"2024-03-27","close":1999.984},{"date":"2024-03-28","close":1973.7261},{"date":"2024-03-29","close":1986.8549},{"date":"2024-04-01","close":1960.5969},{"date":"2024-04-02","close":1960.5969},{"date":"2024-04-03","close":1969.3495},{"date":"2024-04-04","close":1973.7261},{"date":"2024-04-05","close":1956.2207},{"date":"2024-04-08","close":1947.4679},{"date":"2024-04-09","close":1947.4679},{"date":"2024-04-11","close":1943.0916},{"date":"2024-04-12","close":1947.4679},{"date":"2024-04-15","close":1956.2207},{"date":"2024-04-16","close":1947.4679},{"date":"2024-04-17","close":1947.4679},{"date":"2024-04-18","close":1951.8444},{"date":"2024-04-19","close":1956.2207},{"date":"2024-04-22","close":1934.339},{"date":"2024-04-23","close":1943.0916},{"date":"2024-04-24","close":1956.2207},{"date":"2024-04-25","close":1973.7261},{"date":"2024-04-26","close":1951.8444},{"date":"2024-04-29","close":1960.5969},{"date":"2024-04-30","close":1969.3495},{"date":"2024-05-02","close":1969.3495},{"date":"2024-05-03","close":1973.7261},{"date":"2024-05-07","close":1978.1023},{"date":"2024-05-08","close":1978.1023},{"date":"2024-05-09","close":1956.2207},{"date":"2024-05-10","close":1969.3495},{"date":"2024-05-13","close":1973.7261},{"date":"2024-05-14","close":1969.3495},{"date":"2024-05-16","close":1969.3495},{"date":"2024-05-17","close":1969.3495},{"date":"2024-05-20","close":1973.7261},{"date":"2024-05-21","close":1969.3495},{"date":"2024-05-22","close":1969.3495},{"date":"2024-05-23","close":1964.9733},{"date":"2024-05-24","close":1947.4679},{"date":"2024-05-27","close":1951.8444},{"date":"2024-05-28","close":1969.3495},{"date":"2024-05-29","close":1960.5969},{"date":"2024-05-30","close":1960.5969},{"date":"2024-05-31","close":1929.9628},{"date":"2024-06-03","close":1951.8444},{"date":"2024-06-04","close":1951.8444},{"date":"2024-06-05","close":1964.9733},{"date":"2024-06-07","close":1969.3495},{"date":"2024-06-10","close":1969.3495},{"date":"2024-06-11","close":1938.7153},{"date":"2024-06-12","close":1938.7153},{"date":"2024-06-13","close":1908.0809},{"date":"2024-06-14","close":1916.8336},{"date":"2024-06-17","close":1925.5863},{"date":"2024-06-18","close":1929.9628},{"date":"2024-06-19","close":1934.339},{"date":"2024-06-20","close":1908.0809},{"date":"2024-06-21","close":1916.8336},{"date":"2024-06-24","close":1934.339},{"date":"2024-06-25","close":1916.8336},{"date":"2024-06-26","close":1934.339},{"date":"2024-06-27","close":1908.0809},{"date":"2024-06-28","close":1912.4573},{"date":"2024-07-01","close":1912.4573},{"date":"2024-07-02","close":1912.4573},{"date":"2024-07-03","close":1921.21},{"date":"2024-07-04","close":1947.4679},{"date":"2024-07-05","close":1934.339},{"date":"2024-07-08","close":1934.339},{"date":"2024-07-09","close":1934.339},{"date":"2024-07-10","close":1956.2207},{"date":"2024-07-11","close":1956.2207},{"date":"2024-07-12","close":1943.0916},{"date":"2024-07-15","close":1938.7153},{"date":"2024-07-16","close":1929.9628},{"date":"2024-07-17","close":1934.339},{"date":"2024-07-18","close":1938.7153},{"date":"2024-07-19","close":1938.7153},{"date":"2024-07-22","close":1925.5863},{"date":"2024-07-23","close":1925.5863},{"date":"2024-07-24","close":1938.7153},{"date":"2024-07-25","close":1899.3282},{"date":"2024-07-26","close":1925.5863},{"date":"2024-07-29","close":1934.339},{"date":"2024-07-30","close":1925.5863},{"date":"2024-07-31","close":1943.0916},{"date":"2024-08-01","close":1947.4679},{"date":"2024-08-02","close":1908.0809},{"date":"2024-08-05","close":1855.5649},{"date":"2024-08-06","close":1868.694},{"date":"2024-08-07","close":1873.0703},{"date":"2024-08-08","close":1886.1992},{"date":"2024-08-09","close":1921.21},{"date":"2024-08-12","close":2004.3602},{"date":"2024-08-13","close":1947.4679},{"date":"2024-08-14","close":1938.7153},{"date":"2024-08-16","close":1938.7153},{"date":"2024-08-19","close":1951.8444},{"date":"2024-08-20","close":1960.5969},{"date":"2024-08-21","close":1938.7153},{"date":"2024-08-22","close":1947.4679},{"date":"2024-08-23","close":1951.8444},{"date":"2024-08-26","close":1956.2207},{"date":"2024-08-27","close":1964.9733},{"date":"2024-08-28","close":1925.5863},{"date":"2024-08-29","close":1943.0916},{"date":"2024-08-30","close":1925.5863},{"date":"2024-09-02","close":1925.5863},{"date":"2024-09-03","close":1943.0916},{"date":"2024-09-04","close":1903.7046},{"date":"2024-09-05","close":1929.9628},{"date":"2024-09-06","close":1925.5863},{"date":"2024-09-09","close":1925.5863},{"date":"2024-09-10","close":1916.8336},{"date":"2024-09-11","close":1908.0809},{"date":"2024-09-12","close":1929.9628},{"date":"2024-09-13","close":1916.8336},{"date":"2024-09-19","close":1934.339},{"date":"2024-09-20","close":1938.7153},{"date":"2024-09-23","close":1938.7153},{"date":"2024-09-24","close":1934.339},{"date":"2024-09-25","close":1934.339},{"date":"2024-09-26","close":1938.7153},{"date":"2024-09-27","close":2043.7473},{"date":"2024-09-30","close":1969.3495},{"date":"2024-10-02","close":1956.2207},{"date":"2024-10-04","close":1978.1023},{"date":"2024-10-07","close":1956.2207},{"date":"2024-10-08","close":1964.9733},{"date":"2024-10-10","close":1969.3495},{"date":"2024-10-11","close":1995.6077},{"date":"2024-10-14","close":1995.6077},{"date":"2024-10-15","close":2004.3602},{"date":"2024-10-16","close":1999.984},{"date":"2024-10-17","close":1995.6077},{"date":"2024-10-18","close":1973.7261},{"date":"2024-10-21","close":1960.5969},{"date":"2024-10-22","close":1956.2207},{"date":"2024-10-23","close":1938.7153},{"date":"2024-10-24","close":1938.7153},{"date":"2024-10-25","close":1960.5969},{"date":"2024-10-28","close":1956.2207},{"date":"2024-10-29","close":1978.1023},{"date":"2024-10-30","close":1938.7153},{"date":"2024-10-31","close":1951.8444},{"date":"2024-11-01","close":1964.9733},{"date":"2024-11-04","close":1964.9733},{"date":"2024-11-05","close":1964.9733},{"date":"2024-11-06","close":1956.2207},{"date":"2024-11-07","close":1960.5969},{"date":"2024-11-08","close":1956.2207},{"date":"2024-11-11","close":1951.8444},{"date":"2024-11-12","close":1938.7153},{"date":"2024-11-13","close":1912.4573},{"date":"2024-11-14","close":1943.0916},{"date":"2024-11-15","close":1947.4679},{"date":"2024-11-18","close":1969.3495},{"date":"2024-11-19","close":1969.3495},{"date":"2024-11-20","close":1969.3495},{"date":"2024-11-21","close":1969.3495},{"date":"2024-11-22","close":1956.2207},{"date":"2024-11-25","close":1956.2207},{"date":"2024-11-26","close":1978.1023},{"date":"2024-11-27","close":1978.1023},{"date":"2024-11-28","close":1982.4786},{"date":"2024-11-29","close":1964.9733},{"date":"2024-12-02","close":1960.5969},{"date":"2024-12-03","close":1978.1023},{"date":"2024-12-04","close":1969.3495},{"date":"2024-12-05","close":1969.3495},{"date":"2024-12-06","close":1973.7261},{"date":"2024-12-09","close":1964.9733},{"date":"2024-12-10","close":1964.9733},{"date":"2024-12-11","close":1982.4786},{"date":"2024-12-12","close":1986.8549},{"date":"2024-12-13","close":1978.1023},{"date":"2024-12-16","close":1982.4786},{"date":"2024-12-17","close":1956.2207},{"date":"2024-12-18","close":1986.8549},{"date":"2024-12-19","close":1995.6077},{"date":"2024-12-20","close":1986.8549},{"date":"2024-12-23","close":1995.6077},{"date":"2024-12-24","close":1995.6077},{"date":"2024-12-26","close":2008.7366},{"date":"2024-12-27","close":2088.7097},{"date":"2024-12-30","close":2065.1882},{"date":"2025-01-02","close":2046.371},{"date":"2025-01-03","close":2060.4839},{"date":"2025-01-06","close":2065.1882},{"date":"2025-01-07","close":2060.4839},{"date":"2025-01-08","close":2079.301},{"date":"2025-01-09","close":2079.301},{"date":"2025-01-10","close":2069.8926},{"date":"2025-01-13","close":2041.6666},{"date":"2025-01-14","close":2041.6666},{"date":"2025-01-15","close":2051.0752},{"date":"2025-01-16","close":2051.0752},{"date":"2025-01-17","close":2051.0752},{"date":"2025-01-20","close":2051.0752},{"date":"2025-01-21","close":2055.7795},{"date":"2025-01-22","close":2060.4839},{"date":"2025-01-23","close":2055.7795},{"date":"2025-01-24","close":2051.0752},{"date":"2025-01-31","close":2060.4839},{"date":"2025-02-03","close":2032.2581},{"date":"2025-02-04","close":2041.6666},{"date":"2025-02-05","close":2051.0752},{"date":"2025-02-06","close":2051.0752},{"date":"2025-02-07","close":2055.7795},{"date":"2025-02-10","close":2032.2581},{"date":"2025-02-11","close":2055.7795},{"date":"2025-02-12","close":2041.6666},{"date":"2025-02-13","close":2051.0752},{"date":"2025-02-14","close":2046.371},{"date":"2025-02-17","close":2046.371},{"date":"2025-02-18","close":2055.7795},{"date":"2025-02-19","close":2051.0752},{"date":"2025-02-20","close":2065.1882},{"date":"2025-02-21","close":2065.1882},{"date":"2025-02-24","close":2079.301},{"date":"2025-02-25","close":2084.0054},{"date":"2025-02-26","close":2126.344},{"date":"2025-02-27","close":2149.8655},{"date":"2025-02-28","close":2159.2742},{"date":"2025-03-04","close":2159.2742},{"date":"2025-03-05","close":2159.2742},{"date":"2025-03-06","close":2182.7957},{"date":"2025-03-07","close":2173.3872},{"date":"2025-03-10","close":2187.5},{"date":"2025-03-11","close":2178.0913},{"date":"2025-03-12","close":2178.0913},{"date":"2025-03-13","close":2192.2043},{"date":"2025-03-14","close":2192.2043},{"date":"2025-03-17","close":2187.5},{"date":"2025-03-18","close":2182.7957},{"date":"2025-03-19","close":2178.0913},{"date":"2025-03-20","close":2182.7957},{"date":"2025-03-21","close":2178.0913},{"date":"2025-03-24","close":2182.7957},{"date":"2025-03-25","close":2182.7957},{"date":"2025-03-26","close":2182.7957},{"date":"2025-03-27","close":2192.2043},{"date":"2025-03-28","close":2192.2043},{"date":"2025-03-31","close":2182.7957},{"date":"2025-04-01","close":2192.2043},{"date":"2025-04-02","close":2192.2043},{"date":"2025-04-03","close":2168.6829},{"date":"2025-04-04","close":2182.7957},{"date":"2025-04-07","close":2126.344},{"date":"2025-04-08","close":2140.457},{"date":"2025-04-09","close":2140.457},{"date":"2025-04-10","close":2163.9785},{"date":"2025-04-11","close":2178.0913},{"date":"2025-04-14","close":2173.3872},{"date":"2025-04-15","close":2196.9087},{"date":"2025-04-16","close":2182.7957},{"date":"2025-04-17","close":2182.7957},{"date":"2025-04-18","close":2192.2043},{"date":"2025-04-21","close":2211.0215},{"date":"2025-04-22","close":2239.2473},{"date":"2025-04-23","close":2211.0215},{"date":"2025-04-24","close":2215.7258},{"date":"2025-04-25","close":2229.8386},{"date":"2025-04-28","close":2248.656},{"date":"2025-04-29","close":2272.1775},{"date":"2025-04-30","close":2281.5859},{"date":"2025-05-02","close":2272.1775},{"date":"2025-05-07","close":2262.7688},{"date":"2025-05-08","close":2272.1775},{"date":"2025-05-09","close":2239.2473},{"date":"2025-05-12","close":2276.8816},{"date":"2025-05-13","close":2272.1775},{"date":"2025-05-14","close":2328.6289},{"date":"2025-05-15","close":2323.9248},{"date":"2025-05-16","close":2276.8816},{"date":"2025-05-19","close":2258.0645},{"date":"2025-05-20","close":2281.5859},{"date":"2025-05-21","close":2333.3333},{"date":"2025-05-22","close":2328.6289},{"date":"2025-05-23","close":2342.7419},{"date":"2025-05-26","close":2361.5591},{"date":"2025-05-27","close":2333.3333},{"date":"2025-05-28","close":2370.9678},{"date":"2025-05-29","close":2450.9409},{"date":"2025-05-30","close":2474.4624},{"date":"2025-06-02","close":2469.7581},{"date":"2025-06-04","close":2549.7312},{"date":"2025-06-05","close":2549.7312},{"date":"2025-06-09","close":2587.3655},{"date":"2025-06-10","close":2549.7312},{"date":"2025-06-11","close":2568.5483},{"date":"2025-06-12","close":2610.8872},{"date":"2025-06-13","close":2587.3655},{"date":"2025-06-16","close":2634.4087},{"date":"2025-06-17","close":2634.4087},{"date":"2025-06-18","close":2629.7043},{"date":"2025-06-19","close":2615.5913},{"date":"2025-06-20","close":2573.2527},{"date":"2025-06-23","close":2540.3225},{"date":"2025-06-24","close":2568.5483},{"date":"2025-06-25","close":2606.1829},{"date":"2025-06-26","close":2554.4355},{"date":"2025-06-27","close":2540.3225},{"date":"2025-06-30","close":2540.3225},{"date":"2025-07-01","close":2596.7742},{"date":"2025-07-02","close":2582.6614},{"date":"2025-07-03","close":2596.7742},{"date":"2025-07-04","close":2582.6614},{"date":"2025-07-07","close":2596.7742},{"date":"2025-07-08","close":2714.3816},{"date":"2025-07-09","close":2977.8225},{"date":"2025-07-10","close":2987.2312},{"date":"2025-07-11","close":3151.8816},{"date":"2025-07-14","close":3133.0645},{"date":"2025-07-15","close":3067.2043},{"date":"2025-07-16","close":2944.8926},{"date":"2025-07-17","close":2916.6667},{"date":"2025-07-18","close":2888.4409},{"date":"2025-07-21","close":2822.5806},{"date":"2025-07-22","close":2813.1721},{"date":"2025-07-23","close":2784.9463},{"date":"2025-07-24","close":2709.6775},{"date":"2025-07-25","close":2709.6775},{"date":"2025-07-28","close":2634.4087},{"date":"2025-07-29","close":2648.5215},{"date":"2025-07-30","close":2629.7043},{"date":"2025-07-31","close":2625.0},{"date":"2025-08-01","close":2545.0269},{"date":"2025-08-04","close":2592.0698},{"date":"2025-08-05","close":2634.4087},{"date":"2025-08-06","close":2643.8171},{"date":"2025-08-07","close":2629.7043},{"date":"2025-08-08","close":2629.7043},{"date":"2025-08-11","close":2606.1829},{"date":"2025-08-12","close":2662.6345},{"date":"2025-08-13","close":2672.043},{"date":"2025-08-14","close":2653.2258},{"date":"2025-08-18","close":2620.2957},{"date":"2025-08-19","close":2610.8872},{"date":"2025-08-20","close":2559.1399},{"date":"2025-08-21","close":2563.844},{"date":"2025-08-22","close":2568.5483},{"date":"2025-08-25","close":2577.957},{"date":"2025-08-26","close":2559.1399},{"date":"2025-08-27","close":2535.6182},{"date":"2025-08-28","close":2577.957},{"date":"2025-08-29","close":2563.844},{"date":"2025-09-01","close":2559.1399},{"date":"2025-09-02","close":2559.1399},{"date":"2025-09-03","close":2535.6182},{"date":"2025-09-04","close":2535.6182},{"date":"2025-09-05","close":2535.6182},{"date":"2025-09-08","close":2568.5483},{"date":"2025-09-09","close":2606.1829},{"date":"2025-09-10","close":2700.2688},{"date":"2025-09-11","close":2634.4087},{"date":"2025-09-12","close":2625.0},{"date":"2025-09-15","close":2676.7473},{"date":"2025-09-16","close":2657.9302},{"date":"2025-09-17","close":2615.5913},{"date":"2025-09-18","close":2639.1128},{"date":"2025-09-19","close":2780.0},{"date":"2025-09-22","close":2610.8872},{"date":"2025-09-23","close":2592.0698},{"date":"2025-09-24","close":2568.5483},{"date":"2025-09-25","close":2568.5483},{"date":"2025-09-26","close":2563.844},{"date":"2025-09-29","close":2587.3655},{"date":"2025-09-30","close":2577.957},{"date":"2025-10-01","close":2587.3655},{"date":"2025-10-02","close":2559.1399},{"date":"2025-10-10","close":2540.3225},{"date":"2025-10-13","close":2535.6182},{"date":"2025-10-14","close":2535.6182},{"date":"2025-10-15","close":2568.5483},{"date":"2025-10-16","close":2625.0},{"date":"2025-10-17","close":2573.2527},{"date":"2025-10-20","close":2634.4087},{"date":"2025-10-21","close":2592.0698},{"date":"2025-10-22","close":2587.3655},{"date":"2025-10-23","close":2540.3225},{"date":"2025-10-24","close":2554.4355},{"date":"2025-10-27","close":2573.2527},{"date":"2025-10-28","close":2554.4355},{"date":"2025-10-29","close":2563.844},{"date":"2025-10-30","close":2549.7312},{"date":"2025-10-31","close":2540.3225},{"date":"2025-11-03","close":2545.0269},{"date":"2025-11-04","close":2526.2097},{"date":"2025-11-05","close":2502.6882},{"date":"2025-11-06","close":2540.3225},{"date":"2025-11-07","close":2540.3225},{"date":"2025-11-10","close":2606.1829},{"date":"2025-11-11","close":2592.0698},{"date":"2025-11-12","close":2657.9302},{"date":"2025-11-13","close":2648.5215},{"date":"2025-11-14","close":2606.1829},{"date":"2025-11-17","close":2610.8872},{"date":"2025-11-18","close":2559.1399},{"date":"2025-11-19","close":2568.5483},{"date":"2025-11-20","close":2620.2957},{"date":"2025-11-21","close":2592.0698},{"date":"2025-11-24","close":2587.3655},{"date":"2025-11-25","close":2573.2527},{"date":"2025-11-26","close":2592.0698},{"date":"2025-11-27","close":2596.7742},{"date":"2025-11-28","close":2620.2957},{"date":"2025-12-01","close":2625.0},{"date":"2025-12-02","close":2634.4087},{"date":"2025-12-03","close":2672.043},{"date":"2025-12-04","close":2662.6345},{"date":"2025-12-05","close":2653.2258},{"date":"2025-12-08","close":2653.2258},{"date":"2025-12-09","close":2648.5215},{"date":"2025-12-10","close":2634.4087},{"date":"2025-12-11","close":2657.9302},{"date":"2025-12-12","close":2742.6074},{"date":"2025-12-15","close":2747.3118},{"date":"2025-12-16","close":2737.9033},{"date":"2025-12-17","close":2728.4946},{"date":"2025-12-18","close":2723.7903},{"date":"2025-12-19","close":2737.9033},{"date":"2025-12-22","close":2752.0161},{"date":"2025-12-23","close":2742.6074},{"date":"2025-12-24","close":2737.9033},{"date":"2025-12-26","close":2733.199},{"date":"2025-12-29","close":2620.2957},{"date":"2025-12-30","close":2563.844},{"date":"2026-01-02","close":2540.3225},{"date":"2026-01-05","close":2601.4785},{"date":"2026-01-06","close":2629.7043},{"date":"2026-01-07","close":2554.4355},{"date":"2026-01-08","close":2507.3926},{"date":"2026-01-09","close":2526.2097},{"date":"2026-01-12","close":2540.3225},{"date":"2026-01-13","close":2540.3225},{"date":"2026-01-14","close":2540.3225},{"date":"2026-01-15","close":2554.4355},{"date":"2026-01-16","close":2563.844},{"date":"2026-01-19","close":2530.9141},{"date":"2026-01-20","close":2563.844},{"date":"2026-01-21","close":2512.0967},{"date":"2026-01-22","close":2516.801},{"date":"2026-01-23","close":2606.1829},{"date":"2026-01-26","close":2615.5913},{"date":"2026-01-27","close":2634.4087},{"date":"2026-01-28","close":2648.5215},{"date":"2026-01-29","close":2756.7205},{"date":"2026-01-30","close":2766.1289},{"date":"2026-02-02","close":2700.2688},{"date":"2026-02-03","close":2803.7634},{"date":"2026-02-04","close":2864.9194},{"date":"2026-02-05","close":2893.1453},{"date":"2026-02-06","close":2850.8064},{"date":"2026-02-09","close":2883.7366},{"date":"2026-02-10","close":2916.6667},{"date":"2026-02-11","close":2916.6667},{"date":"2026-02-12","close":2954.301},{"date":"2026-02-13","close":3288.3064},{"date":"2026-02-19","close":3735.2151},{"date":"2026-02-20","close":3490.5913},{"date":"2026-02-23","close":3340.0537},{"date":"2026-02-24","close":3269.4893},{"date":"2026-02-25","close":3575.2688},{"date":"2026-02-26","close":3819.8926},{"date":"2026-02-27","close":3923.387},{"date":"2026-03-03","close":3725.8064},{"date":"2026-03-04","close":3340.0537},{"date":"2026-03-05","close":3551.7473},{"date":"2026-03-06","close":3556.4517},{"date":"2026-03-09","close":3321.2366},{"date":"2026-03-10","close":3401.2097},{"date":"2026-03-11","close":3434.1399},{"date":"2026-03-12","close":3514.1128},{"date":"2026-03-13","close":3434.1399},{"date":"2026-03-16","close":3434.1399},{"date":"2026-03-17","close":3481.1829},{"date":"2026-03-18","close":3532.9302},{"date":"2026-03-19","close":3429.4355},{"date":"2026-03-20","close":3598.7903},{"date":"2026-03-23","close":3420.0269},{"date":"2026-03-24","close":3490.5913},{"date":"2026-03-25","close":3500.0},{"date":"2026-03-26","close":3443.5483},{"date":"2026-03-27","close":3500.0},{"date":"2026-03-30","close":3435.0},{"date":"2026-03-31","close":3270.0},{"date":"2026-04-01","close":3440.0},{"date":"2026-04-02","close":3225.0},{"date":"2026-04-03","close":3310.0},{"date":"2026-04-06","close":3300.0},{"date":"2026-04-07","close":3265.0},{"date":"2026-04-08","close":3460.0},{"date":"2026-04-09","close":3365.0},{"date":"2026-04-10","close":3420.0},{"date":"2026-04-13","close":3365.0},{"date":"2026-04-14","close":3415.0},{"date":"2026-04-15","close":3445.0},{"date":"2026-04-16","close":3485.0},{"date":"2026-04-17","close":3455.0},{"date":"2026-04-20","close":3440.0},{"date":"2026-04-21","close":3440.0},{"date":"2026-04-22","close":3440.0},{"date":"2026-04-23","close":3490.0},{"date":"2026-04-24","close":3530.0},{"date":"2026-04-27","close":3585.0},{"date":"2026-04-28","close":3595.0},{"date":"2026-04-29","close":3600.0},{"date":"2026-04-30","close":3555.0},{"date":"2026-05-04","close":3660.0},{"date":"2026-05-06","close":3825.0},{"date":"2026-05-07","close":3620.0},{"date":"2026-05-08","close":3660.0},{"date":"2026-05-11","close":3625.0},{"date":"2026-05-12","close":3470.0},{"date":"2026-05-13","close":3410.0},{"date":"2026-05-14","close":3395.0},{"date":"2026-05-15","close":3265.0},{"date":"2026-05-18","close":3255.0},{"date":"2026-05-19","close":3200.0},{"date":"2026-05-20","close":3080.0},{"date":"2026-05-21","close":3180.0},{"date":"2026-05-22","close":3220.0},{"date":"2026-05-26","close":3195.0},{"date":"2026-05-27","close":3090.0},{"date":"2026-05-28","close":3105.0},{"date":"2026-05-29","close":3090.0},{"date":"2026-06-01","close":3050.0},{"date":"2026-06-02","close":3100.0},{"date":"2026-06-04","close":3100.0},{"date":"2026-06-05","close":3100.0},{"date":"2026-06-08","close":2875.0},{"date":"2026-06-09","close":3065.0},{"date":"2026-06-10","close":3050.0},{"date":"2026-06-11","close":3060.0},{"date":"2026-06-12","close":3165.0},{"date":"2026-06-15","close":3215.0},{"date":"2026-06-16","close":3355.0},{"date":"2026-06-17","close":3290.0},{"date":"2026-06-18","close":3180.0},{"date":"2026-06-19","close":3125.0},{"date":"2026-06-22","close":3115.0},{"date":"2026-06-23","close":3095.0},{"date":"2026-06-24","close":3080.0},{"date":"2026-06-25","close":3060.0},{"date":"2026-06-26","close":2890.0},{"date":"2026-06-29","close":3060.0},{"date":"2026-06-30","close":3060.0},{"date":"2026-07-01","close":3110.0},{"date":"2026-07-02","close":3090.0},{"date":"2026-07-03","close":3200.0},{"date":"2026-07-06","close":3200.0},{"date":"2026-07-07","close":3160.0},{"date":"2026-07-08","close":3120.0},{"date":"2026-07-09","close":3075.0},{"date":"2026-07-10","close":3195.0},{"date":"2026-07-13","close":3120.0},{"date":"2026-07-14","close":3025.0},{"date":"2026-07-15","close":3115.0},{"date":"2026-07-16","close":3100.0},{"date":"2026-07-20","close":3025.0},{"date":"2026-07-21","close":3050.0},{"date":"2026-07-22","close":3100.0},{"date":"2026-07-23","close":3115.0},{"date":"2026-07-24","close":3040.0},{"date":"2026-07-27","close":3090.0},{"date":"2026-07-28","close":2985.0},{"date":"2026-07-29","close":2960.0},{"date":"2026-07-30","close":2925.0},{"date":"2026-07-31","close":3045.0},{"date":"2026-08-03","close":3025.0},{"date":"2026-08-04","close":3035.0},{"date":"2026-08-05","close":3090.0},{"date":"2026-08-06","close":3100.0},{"date":"2026-08-07","close":3125.0},{"date":"2026-08-10","close":3200.0},{"date":"2026-08-11","close":3210.0},{"date":"2026-08-12","close":3215.0},{"date":"2026-08-13","close":3190.0},{"date":"2026-08-14","close":3240.0},{"date":"2026-08-18","close":3150.0},{"date":"2026-08-19","close":3060.0},{"date":"2026-08-20","close":3120.0},{"date":"2026-08-21","close":3085.0},{"date":"2026-08-24","close":3080.0},{"date":"2026-08-25","close":3110.0},{"date":"2026-08-26","close":3115.0},{"date":"2026-08-27","close":3095.0},{"date":"2026-08-28","close":3085.0},{"date":"2026-08-31","close":3090.0},{"date":"2026-09-01","close":3095.0},{"date":"2026-09-02","close":3030.0},{"date":"2026-09-03","close":3045.0},{"date":"2026-09-04","close":3065.0},{"date":"2026-09-07","close":3070.0},{"date":"2026-09-08","close":3055.0},{"date":"2026-09-09","close":3040.0},{"date":"2026-09-10","close":3065.0},{"date":"2026-09-11","close":3055.0},{"date":"2026-09-14","close":3055.0},{"date":"2026-09-15","close":3045.0},{"date":"2026-09-16","close":3000.0},{"date":"2026-09-17","close":2995.0},{"date":"2026-09-18","close":2975.0},{"date":"2026-09-21","close":2995.0},{"date":"2026-09-22","close":2975.0},{"date":"2026-09-23","close":2985.0},{"date":"2026-09-28","close":3000.0},{"date":"2026-09-29","close":2990.0},{"date":"2026-09-30","close":2980.0},{"date":"2026-10-01","close":2995.0},{"date":"2026-10-02","close":2990.0},{"date":"2026-10-06","close":2995.0},{"date":"2026-10-07","close":2995.0},{"date":"2026-10-08","close":2980.0},{"date":"2026-10-12","close":2940.0},{"date":"2026-10-13","close":2895.0},{"date":"2026-10-14","close":2905.0},{"date":"2026-10-15","close":2830.0},{"date":"2026-10-16","close":2870.0},{"date":"2026-10-19","close":2940.0},{"date":"2026-10-20","close":2840.0},{"date":"2026-10-21","close":2890.0},{"date":"2026-10-22","close":2830.0},{"date":"2026-10-23","close":2810.0}],"chart_data":[{"date":"2024-10-23","open":1961,"high":1965,"low":1930,"close":1939,"volume":33974},{"date":"2024-10-24","open":1939,"high":1952,"low":1934,"close":1939,"volume":4934},{"date":"2024-10-25","open":1943,"high":1978,"low":1930,"close":1961,"volume":43943},{"date":"2024-10-28","open":1952,"high":1978,"low":1943,"close":1956,"volume":5256},{"date":"2024-10-29","open":1956,"high":1978,"low":1934,"close":1978,"volume":26206},{"date":"2024-10-30","open":1965,"high":1978,"low":1939,"close":1939,"volume":18132},{"date":"2024-10-31","open":1939,"high":1961,"low":1934,"close":1952,"volume":6541},{"date":"2024-11-01","open":1952,"high":1969,"low":1939,"close":1965,"volume":10103},{"date":"2024-11-04","open":1965,"high":1965,"low":1947,"close":1965,"volume":1111},{"date":"2024-11-05","open":1965,"high":1969,"low":1956,"close":1965,"volume":1978},{"date":"2024-11-06","open":1965,"high":1974,"low":1943,"close":1956,"volume":2705},{"date":"2024-11-07","open":1952,"high":1965,"low":1952,"close":1961,"volume":3302},{"date":"2024-11-08","open":1956,"high":1996,"low":1952,"close":1956,"volume":3023},{"date":"2024-11-11","open":1952,"high":1969,"low":1934,"close":1952,"volume":41641},{"date":"2024-11-12","open":1952,"high":1956,"low":1908,"close":1939,"volume":27114},{"date":"2024-11-13","open":1943,"high":1943,"low":1912,"close":1912,"volume":9469},{"date":"2024-11-14","open":1912,"high":1943,"low":1908,"close":1943,"volume":22908},{"date":"2024-11-15","open":1943,"high":1965,"low":1934,"close":1947,"volume":6041},{"date":"2024-11-18","open":1952,"high":1978,"low":1930,"close":1969,"volume":219262},{"date":"2024-11-19","open":1969,"high":1978,"low":1943,"close":1969,"volume":36201},{"date":"2024-11-20","open":1987,"high":1987,"low":1961,"close":1969,"volume":403102},{"date":"2024-11-21","open":1974,"high":1974,"low":1956,"close":1969,"volume":3611},{"date":"2024-11-22","open":1974,"high":1982,"low":1952,"close":1956,"volume":6575},{"date":"2024-11-25","open":1947,"high":1969,"low":1947,"close":1956,"volume":11590},{"date":"2024-11-26","open":1956,"high":1991,"low":1956,"close":1978,"volume":62608},{"date":"2024-11-27","open":1974,"high":1982,"low":1969,"close":1978,"volume":7219},{"date":"2024-11-28","open":1982,"high":1982,"low":1969,"close":1982,"volume":3846},{"date":"2024-11-29","open":1996,"high":1996,"low":1965,"close":1965,"volume":6661},{"date":"2024-12-02","open":1974,"high":1974,"low":1956,"close":1961,"volume":7977},{"date":"2024-12-03","open":1965,"high":2000,"low":1952,"close":1978,"volume":16947},{"date":"2024-12-04","open":1991,"high":1991,"low":1943,"close":1969,"volume":3684},{"date":"2024-12-05","open":1956,"high":1969,"low":1956,"close":1969,"volume":328},{"date":"2024-12-06","open":1965,"high":1974,"low":1952,"close":1974,"volume":10507},{"date":"2024-12-09","open":1978,"high":1982,"low":1952,"close":1965,"volume":9603},{"date":"2024-12-10","open":1978,"high":2000,"low":1873,"close":1965,"volume":34261},{"date":"2024-12-11","open":1965,"high":2013,"low":1943,"close":1982,"volume":51980},{"date":"2024-12-12","open":1961,"high":2000,"low":1952,"close":1987,"volume":24638},{"date":"2024-12-13","open":1974,"high":1991,"low":1974,"close":1978,"volume":1419},{"date":"2024-12-16","open":1982,"high":2000,"low":1978,"close":1982,"volume":7810},{"date":"2024-12-17","open":1978,"high":2004,"low":1956,"close":1956,"volume":12068},{"date":"2024-12-18","open":1969,"high":1991,"low":1961,"close":1987,"volume":20603},{"date":"2024-12-19","open":1978,"high":1996,"low":1974,"close":1996,"volume":12524},{"date":"2024-12-20","open":1987,"high":1996,"low":1978,"close":1987,"volume":6791},{"date":"2024-12-23","open":1965,"high":2004,"low":1965,"close":1996,"volume":21079},{"date":"2024-12-24","open":1991,"high":2000,"low":1982,"close":1996,"volume":25436},{"date":"2024-12-26","open":1996,"high":2022,"low":1982,"close":2009,"volume":49231},{"date":"2024-12-27","open":2140,"high":2140,"low":2070,"close":2089,"volume":30142},{"date":"2024-12-30","open":2079,"high":2089,"low":2051,"close":2065,"volume":7803},{"date":"2025-01-02","open":2084,"high":2084,"low":2023,"close":2046,"volume":16995},{"date":"2025-01-03","open":2060,"high":2065,"low":2046,"close":2060,"volume":2607},{"date":"2025-01-06","open":2065,"high":2065,"low":2051,"close":2065,"volume":19478},{"date":"2025-01-07","open":2065,"high":2065,"low":2051,"close":2060,"volume":5993},{"date":"2025-01-08","open":2060,"high":2079,"low":2046,"close":2079,"volume":10768},{"date":"2025-01-09","open":2079,"high":2084,"low":2065,"close":2079,"volume":7783},{"date":"2025-01-10","open":2070,"high":2070,"low":2060,"close":2070,"volume":8050},{"date":"2025-01-13","open":2060,"high":2060,"low":2028,"close":2042,"volume":47975},{"date":"2025-01-14","open":2042,"high":2060,"low":2042,"close":2042,"volume":16970},{"date":"2025-01-15","open":2042,"high":2056,"low":2042,"close":2051,"volume":14339},{"date":"2025-01-16","open":2042,"high":2056,"low":2042,"close":2051,"volume":11895},{"date":"2025-01-17","open":2051,"high":2051,"low":2046,"close":2051,"volume":4539},{"date":"2025-01-20","open":2051,"high":2051,"low":2023,"close":2051,"volume":9370},{"date":"2025-01-21","open":2042,"high":2060,"low":2042,"close":2056,"volume":24104},{"date":"2025-01-22","open":2051,"high":2065,"low":2046,"close":2060,"volume":24770},{"date":"2025-01-23","open":2060,"high":2060,"low":2042,"close":2056,"volume":3109},{"date":"2025-01-24","open":2056,"high":2056,"low":2037,"close":2051,"volume":4063},{"date":"2025-01-31","open":2042,"high":2060,"low":2042,"close":2060,"volume":19305},{"date":"2025-02-03","open":2042,"high":2060,"low":2023,"close":2032,"volume":38518},{"date":"2025-02-04","open":2046,"high":2060,"low":2032,"close":2042,"volume":14010},{"date":"2025-02-05","open":2046,"high":2056,"low":2042,"close":2051,"volume":15592},{"date":"2025-02-06","open":2051,"high":2051,"low":2037,"close":2051,"volume":9277},{"date":"2025-02-07","open":2051,"high":2056,"low":2042,"close":2056,"volume":3780},{"date":"2025-02-10","open":2056,"high":2056,"low":2023,"close":2032,"volume":17059},{"date":"2025-02-11","open":2037,"high":2056,"low":2032,"close":2056,"volume":19748},{"date":"2025-02-12","open":2056,"high":2056,"low":2042,"close":2042,"volume":7308},{"date":"2025-02-13","open":2051,"high":2056,"low":2042,"close":2051,"volume":6140},{"date":"2025-02-14","open":2046,"high":2056,"low":2042,"close":2046,"volume":5316},{"date":"2025-02-17","open":2046,"high":2060,"low":2042,"close":2046,"volume":12951},{"date":"2025-02-18","open":2046,"high":2056,"low":2046,"close":2056,"volume":2532},{"date":"2025-02-19","open":2060,"high":2098,"low":2051,"close":2051,"volume":14844},{"date":"2025-02-20","open":2051,"high":2065,"low":2051,"close":2065,"volume":10938},{"date":"2025-02-21","open":2065,"high":2065,"low":2051,"close":2065,"volume":4691},{"date":"2025-02-24","open":2060,"high":2084,"low":2056,"close":2079,"volume":5492},{"date":"2025-02-25","open":2079,"high":2084,"low":2065,"close":2084,"volume":490},{"date":"2025-02-26","open":2089,"high":2136,"low":2089,"close":2126,"volume":40327},{"date":"2025-02-27","open":2108,"high":2159,"low":2103,"close":2150,"volume":37906},{"date":"2025-02-28","open":2150,"high":2164,"low":2136,"close":2159,"volume":27485},{"date":"2025-03-04","open":2145,"high":2164,"low":2140,"close":2159,"volume":8456},{"date":"2025-03-05","open":2159,"high":2178,"low":2145,"close":2159,"volume":504988},{"date":"2025-03-06","open":2173,"high":2187,"low":2169,"close":2183,"volume":48073},{"date":"2025-03-07","open":2183,"high":2183,"low":2155,"close":2173,"volume":37367},{"date":"2025-03-10","open":2150,"high":2188,"low":2150,"close":2188,"volume":16203},{"date":"2025-03-11","open":2187,"high":2187,"low":2164,"close":2178,"volume":5599},{"date":"2025-03-12","open":2164,"high":2187,"low":2150,"close":2178,"volume":44013},{"date":"2025-03-13","open":2178,"high":2197,"low":2173,"close":2192,"volume":74828},{"date":"2025-03-14","open":2173,"high":2192,"low":2173,"close":2192,"volume":85883},{"date":"2025-03-17","open":2192,"high":2192,"low":2169,"close":2188,"volume":6739},{"date":"2025-03-18","open":2187,"high":2192,"low":2173,"close":2183,"volume":62171},{"date":"2025-03-19","open":2178,"high":2187,"low":2169,"close":2178,"volume":10224},{"date":"2025-03-20","open":2178,"high":2183,"low":2173,"close":2183,"volume":64232},{"date":"2025-03-21","open":2183,"high":2192,"low":2178,"close":2178,"volume":37448},{"date":"2025-03-24","open":2178,"high":2187,"low":2173,"close":2183,"volume":37999},{"date":"2025-03-25","open":2183,"high":2187,"low":2178,"close":2183,"volume":7228},{"date":"2025-03-26","open":2183,"high":2187,"low":2070,"close":2183,"volume":26635},{"date":"2025-03-27","open":2178,"high":2192,"low":2178,"close":2192,"volume":7186},{"date":"2025-03-28","open":2188,"high":2192,"low":2155,"close":2192,"volume":36441},{"date":"2025-03-31","open":2173,"high":2192,"low":2173,"close":2183,"volume":19364},{"date":"2025-04-01","open":2178,"high":2192,"low":2178,"close":2192,"volume":17312},{"date":"2025-04-02","open":2173,"high":2192,"low":2173,"close":2192,"volume":35775},{"date":"2025-04-03","open":2169,"high":2197,"low":2169,"close":2169,"volume":8782},{"date":"2025-04-04","open":2169,"high":2183,"low":2164,"close":2183,"volume":4297},{"date":"2025-04-07","open":2183,"high":2183,"low":2126,"close":2126,"volume":27162},{"date":"2025-04-08","open":2145,"high":2155,"low":2136,"close":2140,"volume":9631},{"date":"2025-04-09","open":2155,"high":2155,"low":2131,"close":2140,"volume":9944},{"date":"2025-04-10","open":2140,"high":2183,"low":1995,"close":2164,"volume":42770},{"date":"2025-04-11","open":2178,"high":2187,"low":2150,"close":2178,"volume":14536},{"date":"2025-04-14","open":2178,"high":2178,"low":2164,"close":2173,"volume":67971},{"date":"2025-04-15","open":2183,"high":2197,"low":2164,"close":2197,"volume":8125},{"date":"2025-04-16","open":2197,"high":2197,"low":2164,"close":2183,"volume":3833},{"date":"2025-04-17","open":2183,"high":2183,"low":2173,"close":2183,"volume":4681},{"date":"2025-04-18","open":2183,"high":2235,"low":2169,"close":2192,"volume":37060},{"date":"2025-04-21","open":2192,"high":2211,"low":2183,"close":2211,"volume":44703},{"date":"2025-04-22","open":2202,"high":2239,"low":2202,"close":2239,"volume":100337},{"date":"2025-04-23","open":2239,"high":2239,"low":2206,"close":2211,"volume":18663},{"date":"2025-04-24","open":2211,"high":2244,"low":2202,"close":2216,"volume":19056},{"date":"2025-04-25","open":2216,"high":2235,"low":2211,"close":2230,"volume":2202},{"date":"2025-04-28","open":2230,"high":2253,"low":2225,"close":2249,"volume":45791},{"date":"2025-04-29","open":2249,"high":2277,"low":2235,"close":2272,"volume":20203},{"date":"2025-04-30","open":2272,"high":2282,"low":2258,"close":2282,"volume":10209},{"date":"2025-05-02","open":2282,"high":2282,"low":2258,"close":2272,"volume":4003},{"date":"2025-05-07","open":2272,"high":2277,"low":2253,"close":2263,"volume":16397},{"date":"2025-05-08","open":2263,"high":2272,"low":2253,"close":2272,"volume":4256},{"date":"2025-05-09","open":2258,"high":2272,"low":2235,"close":2239,"volume":20190},{"date":"2025-05-12","open":2239,"high":2282,"low":2239,"close":2277,"volume":18556},{"date":"2025-05-13","open":2277,"high":2296,"low":2263,"close":2272,"volume":14273},{"date":"2025-05-14","open":2272,"high":2333,"low":2272,"close":2329,"volume":122166},{"date":"2025-05-15","open":2329,"high":2329,"low":2282,"close":2324,"volume":18746},{"date":"2025-05-16","open":2305,"high":2324,"low":2230,"close":2277,"volume":57171},{"date":"2025-05-19","open":2277,"high":2286,"low":2244,"close":2258,"volume":77081},{"date":"2025-05-20","open":2267,"high":2286,"low":2263,"close":2282,"volume":13464},{"date":"2025-05-21","open":2282,"high":2338,"low":2267,"close":2333,"volume":22400},{"date":"2025-05-22","open":2333,"high":2338,"low":2305,"close":2329,"volume":16472},{"date":"2025-05-23","open":2333,"high":2347,"low":2300,"close":2343,"volume":20164},{"date":"2025-05-26","open":2343,"high":2362,"low":2338,"close":2362,"volume":96216},{"date":"2025-05-27","open":2362,"high":2366,"low":2315,"close":2333,"volume":17505},{"date":"2025-05-28","open":2333,"high":2385,"low":2305,"close":2371,"volume":44415},{"date":"2025-05-29","open":2371,"high":2474,"low":2343,"close":2451,"volume":188980},{"date":"2025-05-30","open":2474,"high":2489,"low":2446,"close":2474,"volume":79206},{"date":"2025-06-02","open":2465,"high":2484,"low":2432,"close":2470,"volume":44947},{"date":"2025-06-04","open":2474,"high":2601,"low":2465,"close":2550,"volume":191402},{"date":"2025-06-05","open":2597,"high":2616,"low":2522,"close":2550,"volume":90388},{"date":"2025-06-09","open":2554,"high":2658,"low":2526,"close":2587,"volume":182621},{"date":"2025-06-10","open":2587,"high":2644,"low":2493,"close":2550,"volume":98611},{"date":"2025-06-11","open":2550,"high":2625,"low":2493,"close":2569,"volume":88603},{"date":"2025-06-12","open":2578,"high":2630,"low":2578,"close":2611,"volume":63775},{"date":"2025-06-13","open":2663,"high":2663,"low":2540,"close":2587,"volume":89385},{"date":"2025-06-16","open":2569,"high":2649,"low":2559,"close":2634,"volume":45023},{"date":"2025-06-17","open":2639,"high":2672,"low":2606,"close":2634,"volume":53759},{"date":"2025-06-18","open":2625,"high":2644,"low":2620,"close":2630,"volume":35892},{"date":"2025-06-19","open":2630,"high":2630,"low":2587,"close":2616,"volume":27872},{"date":"2025-06-20","open":2620,"high":2634,"low":2569,"close":2573,"volume":46784},{"date":"2025-06-23","open":2512,"high":2592,"low":2512,"close":2540,"volume":74019},{"date":"2025-06-24","open":2559,"high":2601,"low":2540,"close":2569,"volume":116144},{"date":"2025-06-25","open":2587,"high":2616,"low":2569,"close":2606,"volume":67796},{"date":"2025-06-26","open":2620,"high":2625,"low":2540,"close":2554,"volume":30148},{"date":"2025-06-27","open":2564,"high":2569,"low":2526,"close":2540,"volume":119646},{"date":"2025-06-30","open":2540,"high":2564,"low":2526,"close":2540,"volume":31211},{"date":"2025-07-01","open":2545,"high":2606,"low":2540,"close":2597,"volume":48566},{"date":"2025-07-02","open":2634,"high":2634,"low":2564,"close":2583,"volume":31948},{"date":"2025-07-03","open":2592,"high":2620,"low":2583,"close":2597,"volume":35261},{"date":"2025-07-04","open":2649,"high":2649,"low":2569,"close":2583,"volume":45748},{"date":"2025-07-07","open":2569,"high":2634,"low":2569,"close":2597,"volume":28077},{"date":"2025-07-08","open":2606,"high":2747,"low":2592,"close":2714,"volume":244233},{"date":"2025-07-09","open":2766,"high":3340,"low":2752,"close":2978,"volume":1621088},{"date":"2025-07-10","open":2978,"high":3077,"low":2870,"close":2987,"volume":615248},{"date":"2025-07-11","open":2992,"high":3232,"low":2987,"close":3152,"volume":807477},{"date":"2025-07-14","open":3128,"high":3147,"low":3039,"close":3133,"volume":233619},{"date":"2025-07-15","open":3142,"high":3161,"low":3025,"close":3067,"volume":189995},{"date":"2025-07-16","open":3025,"high":3067,"low":2935,"close":2945,"volume":230649},{"date":"2025-07-17","open":2968,"high":2968,"low":2832,"close":2917,"volume":130960},{"date":"2025-07-18","open":2935,"high":2935,"low":2813,"close":2888,"volume":101672},{"date":"2025-07-21","open":2874,"high":2874,"low":2804,"close":2823,"volume":69830},{"date":"2025-07-22","open":2827,"high":2870,"low":2790,"close":2813,"volume":73629},{"date":"2025-07-23","open":2879,"high":2879,"low":2747,"close":2785,"volume":67177},{"date":"2025-07-24","open":2785,"high":2804,"low":2691,"close":2710,"volume":80268},{"date":"2025-07-25","open":2700,"high":2728,"low":2691,"close":2710,"volume":79119},{"date":"2025-07-28","open":2710,"high":2710,"low":2601,"close":2634,"volume":112117},{"date":"2025-07-29","open":2700,"high":2700,"low":2606,"close":2649,"volume":70247},{"date":"2025-07-30","open":2681,"high":2681,"low":2606,"close":2630,"volume":90473},{"date":"2025-07-31","open":2634,"high":2658,"low":2616,"close":2625,"volume":46794},{"date":"2025-08-01","open":2611,"high":2620,"low":2531,"close":2545,"volume":148114},{"date":"2025-08-04","open":2522,"high":2592,"low":2522,"close":2592,"volume":44055},{"date":"2025-08-05","open":2597,"high":2653,"low":2592,"close":2634,"volume":29934},{"date":"2025-08-06","open":2625,"high":2644,"low":2606,"close":2644,"volume":25484},{"date":"2025-08-07","open":2663,"high":2663,"low":2616,"close":2630,"volume":30912},{"date":"2025-08-08","open":2634,"high":2634,"low":2611,"close":2630,"volume":32016},{"date":"2025-08-11","open":2620,"high":2625,"low":2587,"close":2606,"volume":30715},{"date":"2025-08-12","open":2634,"high":2691,"low":2597,"close":2663,"volume":52286},{"date":"2025-08-13","open":2663,"high":2728,"low":2639,"close":2672,"volume":31411},{"date":"2025-08-14","open":2677,"high":2681,"low":2625,"close":2653,"volume":25764},{"date":"2025-08-18","open":2653,"high":2653,"low":2597,"close":2620,"volume":34520},{"date":"2025-08-19","open":2601,"high":2691,"low":2578,"close":2611,"volume":49284},{"date":"2025-08-20","open":2583,"high":2616,"low":2465,"close":2559,"volume":76146},{"date":"2025-08-21","open":2559,"high":2578,"low":2531,"close":2564,"volume":28014},{"date":"2025-08-22","open":2545,"high":2601,"low":2545,"close":2569,"volume":7957},{"date":"2025-08-25","open":2630,"high":2630,"low":2559,"close":2578,"volume":25172},{"date":"2025-08-26","open":2587,"high":2587,"low":2540,"close":2559,"volume":31365},{"date":"2025-08-27","open":2587,"high":2587,"low":2517,"close":2536,"volume":32979},{"date":"2025-08-28","open":2578,"high":2583,"low":2498,"close":2578,"volume":50022},{"date":"2025-08-29","open":2573,"high":2587,"low":2531,"close":2564,"volume":74042},{"date":"2025-09-01","open":2559,"high":2559,"low":2526,"close":2559,"volume":18009},{"date":"2025-09-02","open":2559,"high":2559,"low":2531,"close":2559,"volume":23769},{"date":"2025-09-03","open":2559,"high":2559,"low":2498,"close":2536,"volume":144200},{"date":"2025-09-04","open":2531,"high":2540,"low":2522,"close":2536,"volume":117988},{"date":"2025-09-05","open":2531,"high":2573,"low":2517,"close":2536,"volume":66112},{"date":"2025-09-08","open":2536,"high":2578,"low":2536,"close":2569,"volume":31046},{"date":"2025-09-09","open":2587,"high":2658,"low":2550,"close":2606,"volume":156119},{"date":"2025-09-10","open":2672,"high":2705,"low":2620,"close":2700,"volume":128925},{"date":"2025-09-11","open":2700,"high":2710,"low":2616,"close":2634,"volume":78069},{"date":"2025-09-12","open":2681,"high":2686,"low":2573,"close":2625,"volume":75338},{"date":"2025-09-15","open":2634,"high":2705,"low":2634,"close":2677,"volume":126481},{"date":"2025-09-16","open":2700,"high":2700,"low":2639,"close":2658,"volume":29025},{"date":"2025-09-17","open":2658,"high":2714,"low":2616,"close":2616,"volume":48012},{"date":"2025-09-18","open":2625,"high":2644,"low":2583,"close":2639,"volume":26329},{"date":"2025-09-19","open":2830,"high":2830,"low":2740,"close":2780,"volume":114553},{"date":"2025-09-22","open":2616,"high":2681,"low":2569,"close":2611,"volume":194624},{"date":"2025-09-23","open":2611,"high":2611,"low":2573,"close":2592,"volume":20622},{"date":"2025-09-24","open":2592,"high":2616,"low":2545,"close":2569,"volume":106451},{"date":"2025-09-25","open":2578,"high":2578,"low":2531,"close":2569,"volume":21360},{"date":"2025-09-26","open":2550,"high":2597,"low":2531,"close":2564,"volume":20358},{"date":"2025-09-29","open":2559,"high":2620,"low":2540,"close":2587,"volume":58177},{"date":"2025-09-30","open":2587,"high":2625,"low":2550,"close":2578,"volume":27832},{"date":"2025-10-01","open":2578,"high":2601,"low":2550,"close":2587,"volume":49022},{"date":"2025-10-02","open":2568,"high":2582,"low":2540,"close":2559,"volume":31446},{"date":"2025-10-10","open":2578,"high":2578,"low":2526,"close":2540,"volume":84906},{"date":"2025-10-13","open":2536,"high":2536,"low":2489,"close":2536,"volume":46952},{"date":"2025-10-14","open":2587,"high":2587,"low":2507,"close":2536,"volume":34258},{"date":"2025-10-15","open":2531,"high":2573,"low":2526,"close":2569,"volume":26854},{"date":"2025-10-16","open":2634,"high":2634,"low":2559,"close":2625,"volume":65162},{"date":"2025-10-17","open":2625,"high":2634,"low":2540,"close":2573,"volume":39103},{"date":"2025-10-20","open":2550,"high":2639,"low":2540,"close":2634,"volume":89351},{"date":"2025-10-21","open":2639,"high":2639,"low":2573,"close":2592,"volume":31506},{"date":"2025-10-22","open":2592,"high":2592,"low":2545,"close":2587,"volume":18710},{"date":"2025-10-23","open":2578,"high":2578,"low":2536,"close":2540,"volume":53110},{"date":"2025-10-24","open":2540,"high":2564,"low":2540,"close":2554,"volume":30967},{"date":"2025-10-27","open":2554,"high":2606,"low":2554,"close":2573,"volume":43128},{"date":"2025-10-28","open":2559,"high":2573,"low":2540,"close":2554,"volume":132883},{"date":"2025-10-29","open":2559,"high":2573,"low":2540,"close":2564,"volume":71874},{"date":"2025-10-30","open":2564,"high":2573,"low":2531,"close":2550,"volume":60947},{"date":"2025-10-31","open":2550,"high":2559,"low":2526,"close":2540,"volume":35633},{"date":"2025-11-03","open":2536,"high":2559,"low":2536,"close":2545,"volume":179351,"rsi_14":51.22,"sma_20":2729.25,"sma_60":2752.75,"sma_120":2750.08},{"date":"2025-11-04","open":2554,"high":2554,"low":2493,"close":2526,"volume":83115,"rsi_14":44.3,"sma_20":2726.5,"sma_60":2751.58,"sma_120":2752.33},{"date":"2025-11-05","open":2526,"high":2526,"low":2474,"close":2503,"volume":115574,"rsi_14":31.94,"sma_20":2722.0,"sma_60":2749.25,"sma_120":2754.67},{"date":"2025-11-06","open":2503,"high":2545,"low":2479,"close":2540,"volume":44667,"rsi_14":44.93,"sma_20":2720.0,"sma_60":2747.42,"sma_120":2757.0},{"date":"2025-11-07","open":2536,"high":2545,"low":2507,"close":2540,"volume":57521,"rsi_14":32.14,"sma_20":2720.0,"sma_60":2745.83,"sma_120":2759.38},{"date":"2025-11-10","open":2540,"high":2616,"low":2540,"close":2606,"volume":73169,"rsi_14":52.46,"sma_20":2723.75,"sma_60":2745.42,"sma_120":2761.83},{"date":"2025-11-11","open":2606,"high":2653,"low":2569,"close":2592,"volume":72612,"rsi_14":50.79,"sma_20":2726.75,"sma_60":2745.17,"sma_120":2764.21},{"date":"2025-11-12","open":2592,"high":2663,"low":2573,"close":2658,"volume":69606,"rsi_14":68.66,"sma_20":2731.5,"sma_60":2745.08,"sma_120":2767.58},{"date":"2025-11-13","open":2658,"high":2663,"low":2620,"close":2649,"volume":47588,"rsi_14":65.15,"sma_20":2732.75,"sma_60":2744.67,"sma_120":2771.04},{"date":"2025-11-14","open":2649,"high":2649,"low":2592,"close":2606,"volume":29115,"rsi_14":54.93,"sma_20":2734.5,"sma_60":2743.83,"sma_120":2773.92},{"date":"2025-11-17","open":2616,"high":2616,"low":2583,"close":2611,"volume":31363,"rsi_14":58.82,"sma_20":2733.25,"sma_60":2743.67,"sma_120":2776.38},{"date":"2025-11-18","open":2606,"high":2606,"low":2550,"close":2559,"volume":35571,"rsi_14":49.35,"sma_20":2731.5,"sma_60":2742.75,"sma_120":2778.42},{"date":"2025-11-19","open":2554,"high":2583,"low":2536,"close":2569,"volume":893088,"rsi_14":52.63,"sma_20":2730.5,"sma_60":2742.92,"sma_120":2780.42},{"date":"2025-11-20","open":2620,"high":2620,"low":2578,"close":2620,"volume":22608,"rsi_14":60.0,"sma_20":2734.75,"sma_60":2743.92,"sma_120":2782.71},{"date":"2025-11-21","open":2616,"high":2616,"low":2569,"close":2592,"volume":50945,"rsi_14":55.56,"sma_20":2736.75,"sma_60":2744.33,"sma_120":2785.0},{"date":"2025-11-24","open":2592,"high":2616,"low":2569,"close":2587,"volume":9730,"rsi_14":57.47,"sma_20":2737.5,"sma_60":2744.5,"sma_120":2786.92},{"date":"2025-11-25","open":2625,"high":2625,"low":2559,"close":2573,"volume":11916,"rsi_14":58.82,"sma_20":2738.5,"sma_60":2744.75,"sma_120":2788.0},{"date":"2025-11-26","open":2592,"high":2597,"low":2569,"close":2592,"volume":25937,"rsi_14":56.79,"sma_20":2740.0,"sma_60":2745.75,"sma_120":2789.04},{"date":"2025-11-27","open":2592,"high":2616,"low":2573,"close":2597,"volume":50796,"rsi_14":57.32,"sma_20":2742.5,"sma_60":2746.08,"sma_120":2790.17},{"date":"2025-11-28","open":2625,"high":2625,"low":2592,"close":2620,"volume":9473,"rsi_14":52.05,"sma_20":2746.75,"sma_60":2747.08,"sma_120":2790.79},{"date":"2025-12-01","open":2634,"high":2634,"low":2597,"close":2625,"volume":45851,"rsi_14":54.93,"sma_20":2751.0,"sma_60":2748.25,"sma_120":2791.46},{"date":"2025-12-02","open":2606,"high":2634,"low":2597,"close":2634,"volume":34002,"rsi_14":45.76,"sma_20":2756.75,"sma_60":2749.58,"sma_120":2791.88},{"date":"2025-12-03","open":2634,"high":2672,"low":2616,"close":2672,"volume":27370,"rsi_14":53.85,"sma_20":2765.75,"sma_60":2752.0,"sma_120":2792.96},{"date":"2025-12-04","open":2672,"high":2672,"low":2644,"close":2663,"volume":9492,"rsi_14":60.34,"sma_20":2772.25,"sma_60":2754.25,"sma_120":2793.79},{"date":"2025-12-05","open":2677,"high":2677,"low":2634,"close":2653,"volume":17569,"rsi_14":57.63,"sma_20":2778.25,"sma_60":2756.33,"sma_120":2794.17},{"date":"2025-12-08","open":2672,"high":2672,"low":2611,"close":2653,"volume":19776,"rsi_14":70.83,"sma_20":2780.75,"sma_60":2757.83,"sma_120":2794.75},{"date":"2025-12-09","open":2649,"high":2649,"low":2625,"close":2649,"volume":13309,"rsi_14":68.09,"sma_20":2783.75,"sma_60":2758.58,"sma_120":2794.88},{"date":"2025-12-10","open":2644,"high":2644,"low":2616,"close":2634,"volume":39459,"rsi_14":53.85,"sma_20":2782.5,"sma_60":2757.42,"sma_120":2794.88},{"date":"2025-12-11","open":2634,"high":2658,"low":2625,"close":2658,"volume":40087,"rsi_14":68.42,"sma_20":2783.0,"sma_60":2757.83,"sma_120":2795.12},{"date":"2025-12-12","open":2658,"high":2743,"low":2658,"close":2743,"volume":80332,"rsi_14":80.0,"sma_20":2790.25,"sma_60":2759.92,"sma_120":2796.25},{"date":"2025-12-15","open":2705,"high":2752,"low":2705,"close":2747,"volume":43550,"rsi_14":84.91,"sma_20":2797.5,"sma_60":2761.17,"sma_120":2797.79},{"date":"2025-12-16","open":2752,"high":2752,"low":2705,"close":2738,"volume":23374,"rsi_14":80.39,"sma_20":2807.0,"sma_60":2762.58,"sma_120":2799.54},{"date":"2025-12-17","open":2738,"high":2738,"low":2691,"close":2728,"volume":15073,"rsi_14":76.92,"sma_20":2815.5,"sma_60":2764.58,"sma_120":2800.96},{"date":"2025-12-18","open":2728,"high":2747,"low":2691,"close":2724,"volume":18245,"rsi_14":72.92,"sma_20":2821.0,"sma_60":2765.67,"sma_120":2802.0},{"date":"2025-12-19","open":2700,"high":2747,"low":2700,"close":2738,"volume":9661,"rsi_14":74.0,"sma_20":2828.75,"sma_60":2767.83,"sma_120":2803.62},{"date":"2025-12-22","open":2738,"high":2771,"low":2733,"close":2752,"volume":40107,"rsi_14":74.51,"sma_20":2837.5,"sma_60":2770.33,"sma_120":2805.5},{"date":"2025-12-23","open":2766,"high":2766,"low":2724,"close":2743,"volume":23235,"rsi_14":66.67,"sma_20":2846.5,"sma_60":2773.0,"sma_120":2807.29},{"date":"2025-12-24","open":2743,"high":2761,"low":2724,"close":2738,"volume":16899,"rsi_14":68.18,"sma_20":2854.25,"sma_60":2776.0,"sma_120":2808.54},{"date":"2025-12-26","open":2738,"high":2761,"low":2724,"close":2733,"volume":44279,"rsi_14":69.77,"sma_20":2861.5,"sma_60":2778.92,"sma_120":2809.88},{"date":"2025-12-29","open":2710,"high":2710,"low":2569,"close":2620,"volume":95064,"rsi_14":44.78,"sma_20":2861.5,"sma_60":2779.92,"sma_120":2810.08},{"date":"2025-12-30","open":2620,"high":2620,"low":2564,"close":2564,"volume":46751,"rsi_14":38.46,"sma_20":2858.25,"sma_60":2779.5,"sma_120":2809.92},{"date":"2026-01-02","open":2564,"high":2569,"low":2540,"close":2540,"volume":44226,"rsi_14":37.5,"sma_20":2853.25,"sma_60":2778.83,"sma_120":2809.42},{"date":"2026-01-05","open":2564,"high":2601,"low":2517,"close":2601,"volume":30619,"rsi_14":43.18,"sma_20":2849.5,"sma_60":2779.08,"sma_120":2808.42},{"date":"2026-01-06","open":2597,"high":2630,"low":2531,"close":2630,"volume":82715,"rsi_14":34.21,"sma_20":2847.75,"sma_60":2780.0,"sma_120":2805.33},{"date":"2026-01-07","open":2630,"high":2630,"low":2531,"close":2554,"volume":65047,"rsi_14":27.47,"sma_20":2842.5,"sma_60":2780.25,"sma_120":2801.5},{"date":"2026-01-08","open":2554,"high":2564,"low":2493,"close":2507,"volume":114996,"rsi_14":25.25,"sma_20":2834.75,"sma_60":2779.75,"sma_120":2795.79},{"date":"2026-01-09","open":2540,"high":2540,"low":2503,"close":2526,"volume":23221,"rsi_14":28.71,"sma_20":2828.25,"sma_60":2779.58,"sma_120":2790.42},{"date":"2026-01-12","open":2540,"high":2550,"low":2517,"close":2540,"volume":17458,"rsi_14":31.07,"sma_20":2823.25,"sma_60":2779.08,"sma_120":2785.75},{"date":"2026-01-13","open":2536,"high":2540,"low":2507,"close":2540,"volume":27485,"rsi_14":29.0,"sma_20":2817.0,"sma_60":2777.58,"sma_120":2782.17},{"date":"2026-01-14","open":2540,"high":2559,"low":2517,"close":2540,"volume":22063,"rsi_14":26.8,"sma_20":2806.25,"sma_60":2777.0,"sma_120":2778.83},{"date":"2026-01-15","open":2545,"high":2573,"low":2536,"close":2554,"volume":32489,"rsi_14":29.59,"sma_20":2796.0,"sma_60":2775.58,"sma_120":2775.88},{"date":"2026-01-16","open":2564,"high":2573,"low":2540,"close":2564,"volume":38267,"rsi_14":92.62,"sma_20":2236.0,"sma_60":2217.5,"sma_120":2222.62},{"date":"2026-01-19","open":2559,"high":2573,"low":2522,"close":2531,"volume":21676,"rsi_14":29.52,"sma_20":2776.25,"sma_60":2774.08,"sma_120":2771.08},{"date":"2026-01-20","open":2531,"high":2569,"low":2507,"close":2564,"volume":44261,"rsi_14":43.18,"sma_20":2767.75,"sma_60":2774.5,"sma_120":2769.12},{"date":"2026-01-21","open":2554,"high":2554,"low":2493,"close":2512,"volume":66989,"rsi_14":43.68,"sma_20":2755.75,"sma_60":2773.75,"sma_120":2767.38},{"date":"2026-01-22","open":2512,"high":2536,"low":2493,"close":2517,"volume":56573,"rsi_14":46.99,"sma_20":2743.25,"sma_60":2772.75,"sma_120":2765.67},{"date":"2026-01-23","open":2517,"high":2625,"low":2517,"close":2606,"volume":135990,"rsi_14":50.56,"sma_20":2736.0,"sma_60":2773.67,"sma_120":2765.42},{"date":"2026-01-26","open":2606,"high":2620,"low":2592,"close":2616,"volume":39198,"rsi_14":48.24,"sma_20":2729.5,"sma_60":2774.58,"sma_120":2765.12},{"date":"2026-01-27","open":2616,"high":2634,"low":2597,"close":2634,"volume":47866,"rsi_14":61.64,"sma_20":2724.25,"sma_60":2776.08,"sma_120":2765.17},{"date":"2026-01-28","open":2639,"high":2658,"low":2616,"close":2649,"volume":104221,"rsi_14":72.73,"sma_20":2725.75,"sma_60":2778.0,"sma_120":2765.38},{"date":"2026-01-29","open":2649,"high":2804,"low":2597,"close":2757,"volume":303342,"rsi_14":78.82,"sma_20":2736.0,"sma_60":2781.75,"sma_120":2767.25},{"date":"2026-01-30","open":2757,"high":2794,"low":2710,"close":2766,"volume":135367,"rsi_14":78.57,"sma_20":2748.0,"sma_60":2786.0,"sma_120":2768.79},{"date":"2026-02-02","open":2743,"high":2771,"low":2677,"close":2700,"volume":139010,"rsi_14":67.35,"sma_20":2753.25,"sma_60":2789.5,"sma_120":2769.38},{"date":"2026-02-03","open":2696,"high":2818,"low":2696,"close":2804,"volume":130957,"rsi_14":73.33,"sma_20":2762.5,"sma_60":2794.17,"sma_120":2770.79},{"date":"2026-02-04","open":2799,"high":2870,"low":2771,"close":2865,"volume":136511,"rsi_14":75.38,"sma_20":2779.0,"sma_60":2799.92,"sma_120":2772.88},{"date":"2026-02-05","open":2865,"high":2935,"low":2823,"close":2893,"volume":159089,"rsi_14":76.12,"sma_20":2799.5,"sma_60":2805.0,"sma_120":2775.21},{"date":"2026-02-06","open":2856,"high":2888,"low":2738,"close":2851,"volume":110345,"rsi_14":75.0,"sma_20":2816.75,"sma_60":2809.58,"sma_120":2777.38},{"date":"2026-02-09","open":2898,"high":2926,"low":2865,"close":2884,"volume":68938,"rsi_14":75.0,"sma_20":2835.0,"sma_60":2813.58,"sma_120":2779.33},{"date":"2026-02-10","open":2888,"high":2926,"low":2865,"close":2917,"volume":84402,"rsi_14":82.58,"sma_20":2855.0,"sma_60":2818.33,"sma_120":2781.5},{"date":"2026-02-11","open":2940,"high":2945,"low":2879,"close":2917,"volume":58732,"rsi_14":82.44,"sma_20":2875.0,"sma_60":2823.83,"sma_120":2783.83},{"date":"2026-02-12","open":2917,"high":2959,"low":2907,"close":2954,"volume":69872,"rsi_14":80.83,"sma_20":2896.25,"sma_60":2829.92,"sma_120":2786.79},{"date":"2026-02-13","open":3011,"high":3735,"low":2973,"close":3288,"volume":2856269,"rsi_14":87.83,"sma_20":2934.75,"sma_60":2842.83,"sma_120":2792.79},{"date":"2026-02-19","open":3651,"high":3848,"low":3387,"close":3735,"volume":2444276,"rsi_14":91.79,"sma_20":2998.75,"sma_60":2863.5,"sma_120":2803.21},{"date":"2026-02-20","open":3952,"high":3952,"low":3481,"close":3491,"volume":1552760,"rsi_14":77.2,"sma_20":3048.0,"sma_60":2878.92,"sma_120":2811.42},{"date":"2026-02-23","open":3674,"high":3731,"low":3293,"close":3340,"volume":999008,"rsi_14":68.34,"sma_20":3092.0,"sma_60":2892.17,"sma_120":2818.25},{"date":"2026-02-24","open":3349,"high":3349,"low":3152,"close":3269,"volume":315266,"rsi_14":65.24,"sma_20":3132.0,"sma_60":2904.25,"sma_120":2824.38},{"date":"2026-02-25","open":3378,"high":4121,"low":3331,"close":3575,"volume":4654679,"rsi_14":73.13,"sma_20":3183.5,"sma_60":2922.0,"sma_120":2833.38},{"date":"2026-02-26","open":3566,"high":4648,"low":3420,"close":3820,"volume":18282672,"rsi_14":75.0,"sma_20":3247.5,"sma_60":2943.75,"sma_120":2844.75},{"date":"2026-02-27","open":3937,"high":4328,"low":3872,"close":3923,"volume":4226264,"rsi_14":75.51,"sma_20":3316.0,"sma_60":2967.25,"sma_120":2856.67},{"date":"2026-03-03","open":3806,"high":3806,"low":3726,"close":3726,"volume":721686,"rsi_14":68.55,"sma_20":3373.25,"sma_60":2986.83,"sma_120":2866.96},{"date":"2026-03-04","open":3575,"high":3575,"low":3340,"close":3340,"volume":485892,"rsi_14":59.45,"sma_20":3404.25,"sma_60":2999.5,"sma_120":2873.88},{"date":"2026-03-05","open":3547,"high":3698,"low":3547,"close":3552,"volume":451013,"rsi_14":62.07,"sma_20":3446.0,"sma_60":3015.75,"sma_120":2882.67},{"date":"2026-03-06","open":3481,"high":3801,"low":3429,"close":3556,"volume":1034725,"rsi_14":61.68,"sma_20":3491.5,"sma_60":3031.42,"sma_120":2891.71},{"date":"2026-03-09","open":3378,"high":3387,"low":3237,"close":3321,"volume":330286,"rsi_14":56.8,"sma_20":3519.0,"sma_60":3043.08,"sma_120":2898.67},{"date":"2026-03-10","open":3481,"high":3519,"low":3368,"close":3401,"volume":315066,"rsi_14":57.41,"sma_20":3547.5,"sma_60":3056.33,"sma_120":2906.33},{"date":"2026-03-11","open":3575,"high":3585,"low":3397,"close":3434,"volume":506312,"rsi_14":52.69,"sma_20":3576.25,"sma_60":3070.17,"sma_120":2914.0},{"date":"2026-03-12","open":3467,"high":3556,"low":3401,"close":3514,"volume":254723,"rsi_14":45.29,"sma_20":3611.5,"sma_60":3085.5,"sma_120":2922.04},{"date":"2026-03-13","open":3444,"high":3509,"low":3382,"close":3434,"volume":198901,"rsi_14":48.71,"sma_20":3640.75,"sma_60":3099.67,"sma_120":2928.54},{"date":"2026-03-16","open":3481,"high":3495,"low":3387,"close":3434,"volume":199646,"rsi_14":52.31,"sma_20":3668.25,"sma_60":3113.42,"sma_120":2935.62},{"date":"2026-03-17","open":3528,"high":3538,"low":3448,"close":3481,"volume":183347,"rsi_14":55.27,"sma_20":3698.25,"sma_60":2803.58,"sma_120":2507.54},{"date":"2026-03-18","open":3524,"high":3603,"low":3491,"close":3533,"volume":244986,"rsi_14":48.79,"sma_20":3729.0,"sma_60":2830.25,"sma_120":2520.08},{"date":"2026-03-19","open":3444,"high":3505,"low":3420,"close":3429,"volume":229636,"rsi_14":37.9,"sma_20":3736.5,"sma_60":2854.42,"sma_120":2531.71},{"date":"2026-03-20","open":3453,"high":3839,"low":3448,"close":3599,"volume":865686,"rsi_14":40.34,"sma_20":3729.25,"sma_60":2880.0,"sma_120":2544.83},{"date":"2026-03-23","open":3528,"high":3566,"low":3415,"close":3420,"volume":292486,"rsi_14":40.79,"sma_20":3725.5,"sma_60":2903.5,"sma_120":2556.33},{"date":"2026-03-24","open":3547,"high":3547,"low":3415,"close":3491,"volume":154459,"rsi_14":55.59,"sma_20":3733.5,"sma_60":2928.42,"sma_120":2568.5},{"date":"2026-03-25","open":3500,"high":3575,"low":3495,"close":3500,"volume":235219,"rsi_14":47.74,"sma_20":3745.75,"sma_60":2953.5,"sma_120":2580.75},{"date":"2026-03-26","open":3500,"high":3500,"low":3392,"close":3444,"volume":138331,"rsi_14":45.28,"sma_20":3738.75,"sma_60":2977.33,"sma_120":2592.54},{"date":"2026-03-27","open":3415,"high":3519,"low":3321,"close":3500,"volume":713634,"rsi_14":58.8,"sma_20":3721.75,"sma_60":3002.0,"sma_120":2605.0},{"date":"2026-03-30","open":3510,"high":3510,"low":3350,"close":3435,"volume":235774,"rsi_14":42.97,"sma_20":3685.0,"sma_60":3022.33,"sma_120":2615.04},{"date":"2026-03-31","open":3435,"high":3435,"low":3270,"close":3270,"volume":200638,"rsi_14":36.52,"sma_20":3650.5,"sma_60":3039.75,"sma_120":2623.54},{"date":"2026-04-01","open":3355,"high":3460,"low":3340,"close":3440,"volume":189393,"rsi_14":39.73,"sma_20":3644.5,"sma_60":3059.75,"sma_120":2633.46},{"date":"2026-04-02","open":3430,"high":3460,"low":3200,"close":3225,"volume":204253,"rsi_14":36.76,"sma_20":3617.0,"sma_60":3076.25,"sma_120":2641.67},{"date":"2026-04-03","open":3270,"high":3335,"low":3255,"close":3310,"volume":87288,"rsi_14":39.94,"sma_20":3593.5,"sma_60":3094.0,"sma_120":2650.88},{"date":"2026-04-06","open":3295,"high":3320,"low":3260,"close":3300,"volume":88199,"rsi_14":37.88,"sma_20":3582.0,"sma_60":3112.33,"sma_120":2659.79},{"date":"2026-04-07","open":3300,"high":3315,"low":3230,"close":3265,"volume":69185,"rsi_14":34.97,"sma_20":3564.5,"sma_60":3129.75,"sma_120":2668.42},{"date":"2026-04-08","open":3360,"high":3460,"low":3350,"close":3460,"volume":163636,"rsi_14":44.61,"sma_20":3555.0,"sma_60":3150.75,"sma_120":2678.54},{"date":"2026-04-09","open":3430,"high":3445,"low":3360,"close":3365,"volume":79008,"rsi_14":35.89,"sma_20":3536.5,"sma_60":3170.17,"sma_120":2687.83},{"date":"2026-04-10","open":3415,"high":3435,"low":3375,"close":3420,"volume":100359,"rsi_14":42.81,"sma_20":3525.0,"sma_60":3190.17,"sma_120":2697.58},{"date":"2026-04-13","open":3365,"high":3435,"low":3340,"close":3365,"volume":62966,"rsi_14":38.31,"sma_20":3510.75,"sma_60":3210.0,"sma_120":2707.17},{"date":"2026-04-14","open":3400,"high":3470,"low":3390,"close":3415,"volume":114596,"rsi_14":39.93,"sma_20":3496.5,"sma_60":3230.17,"sma_120":2717.17},{"date":"2026-04-15","open":3470,"high":3480,"low":3415,"close":3445,"volume":152926,"rsi_14":42.76,"sma_20":3481.0,"sma_60":3250.92,"sma_120":2727.71},{"date":"2026-04-16","open":3465,"high":3500,"low":3445,"close":3485,"volume":86824,"rsi_14":41.98,"sma_20":3473.0,"sma_60":3272.33,"sma_120":2738.5},{"date":"2026-04-17","open":3485,"high":3485,"low":3420,"close":3455,"volume":170670,"rsi_14":50.83,"sma_20":3454.5,"sma_60":3293.42,"sma_120":2748.96},{"date":"2026-04-20","open":3455,"high":3475,"low":3420,"close":3440,"volume":113315,"rsi_14":58.02,"sma_20":3444.75,"sma_60":3314.42,"sma_120":2759.25},{"date":"2026-04-21","open":3460,"high":3480,"low":3415,"close":3440,"volume":133792,"rsi_14":50.56,"sma_20":3431.25,"sma_60":3335.0,"sma_120":2769.5},{"date":"2026-04-22","open":3460,"high":3460,"low":3400,"close":3440,"volume":78811,"rsi_14":65.47,"sma_20":3417.25,"sma_60":3355.83,"sma_120":2780.0},{"date":"2026-04-23","open":3470,"high":3550,"low":3430,"close":3490,"volume":166896,"rsi_14":63.64,"sma_20":3408.75,"sma_60":3377.17,"sma_120":2790.83},{"date":"2026-04-24","open":3485,"high":3545,"low":3450,"close":3530,"volume":96028,"rsi_14":66.67,"sma_20":3399.25,"sma_60":3399.08,"sma_120":2801.83},{"date":"2026-04-27","open":3550,"high":3670,"low":3505,"close":3585,"volume":276703,"rsi_14":72.54,"sma_20":3406.75,"sma_60":3421.92,"sma_120":2813.46},{"date":"2026-04-28","open":3610,"high":3650,"low":3525,"close":3595,"volume":250406,"rsi_14":62.86,"sma_20":3423.0,"sma_60":3482.25,"sma_120":3130.12},{"date":"2026-04-29","open":3560,"high":3615,"low":3555,"close":3600,"volume":86407,"rsi_14":77.01,"sma_20":3431.5,"sma_60":3491.67,"sma_120":3133.88},{"date":"2026-04-30","open":3605,"high":3620,"low":3530,"close":3555,"volume":119765,"rsi_14":68.97,"sma_20":3471.25,"sma_60":3510.92,"sma_120":3448.92},{"date":"2026-05-04","open":3580,"high":3785,"low":3570,"close":3660,"volume":535772,"rsi_14":81.05,"sma_20":3465.5,"sma_60":3516.83,"sma_120":3153.17},{"date":"2026-05-06","open":3815,"high":3950,"low":3697,"close":3825,"volume":880786,"rsi_14":84.75,"sma_20":3491.75,"sma_60":3530.92,"sma_120":3162.54},{"date":"2026-05-07","open":3800,"high":3800,"low":3600,"close":3620,"volume":337832,"rsi_14":61.44,"sma_20":3509.5,"sma_60":3540.5,"sma_120":3170.21},{"date":"2026-05-08","open":3570,"high":3660,"low":3540,"close":3660,"volume":188750,"rsi_14":61.44,"sma_20":3519.5,"sma_60":3550.25,"sma_120":3177.62},{"date":"2026-05-11","open":3660,"high":3780,"low":3600,"close":3625,"volume":139841,"rsi_14":61.04,"sma_20":3532.5,"sma_60":3560.17,"sma_120":3184.88},{"date":"2026-05-12","open":3630,"high":3635,"low":3410,"close":3470,"volume":205194,"rsi_14":51.65,"sma_20":3535.0,"sma_60":3566.92,"sma_120":3190.25},{"date":"2026-05-13","open":3475,"high":3475,"low":3365,"close":3410,"volume":112881,"rsi_14":48.45,"sma_20":3537.25,"sma_60":3572.08,"sma_120":3195.21},{"date":"2026-05-14","open":3410,"high":3430,"low":3370,"close":3395,"volume":75484,"rsi_14":47.72,"sma_20":3536.25,"sma_60":3577.0,"sma_120":3200.42},{"date":"2026-05-15","open":3415,"high":3505,"low":3255,"close":3265,"volume":149639,"rsi_14":39.44,"sma_20":3527.25,"sma_60":3579.08,"sma_120":3204.5},{"date":"2026-05-18","open":3285,"high":3285,"low":3135,"close":3255,"volume":156643,"rsi_14":36.71,"sma_20":3515.75,"sma_60":3575.08,"sma_120":3208.96},{"date":"2026-05-19","open":3210,"high":3265,"low":3125,"close":3200,"volume":108064,"rsi_14":31.4,"sma_20":3503.0,"sma_60":3562.25,"sma_120":3212.88},{"date":"2026-05-20","open":3175,"high":3205,"low":3045,"close":3080,"volume":272968,"rsi_14":27.51,"sma_20":3485.0,"sma_60":3551.75,"sma_120":3215.33},{"date":"2026-05-21","open":3200,"high":3235,"low":3170,"close":3180,"volume":56440,"rsi_14":33.06,"sma_20":3472.0,"sma_60":3545.58,"sma_120":3218.88},{"date":"2026-05-22","open":3235,"high":3265,"low":3180,"close":3220,"volume":74525,"rsi_14":36.44,"sma_20":3461.0,"sma_60":3541.33,"sma_120":3222.79},{"date":"2026-05-26","open":3250,"high":3280,"low":3170,"close":3195,"volume":117915,"rsi_14":29.87,"sma_20":3446.25,"sma_60":3531.25,"sma_120":3226.62},{"date":"2026-05-27","open":3195,"high":3300,"low":3090,"close":3090,"volume":141071,"rsi_14":16.44,"sma_20":3424.25,"sma_60":3515.08,"sma_120":3229.42},{"date":"2026-05-28","open":3055,"high":3145,"low":2960,"close":3105,"volume":135356,"rsi_14":21.55,"sma_20":3400.25,"sma_60":3497.33,"sma_120":3232.29},{"date":"2026-05-29","open":3105,"high":3110,"low":3045,"close":3090,"volume":91026,"rsi_14":17.61,"sma_20":3375.0,"sma_60":3482.83,"sma_120":3234.83},{"date":"2026-06-01","open":3095,"high":3120,"low":2970,"close":3050,"volume":127659,"rsi_14":17.51,"sma_20":3347.5,"sma_60":3474.5,"sma_120":3237.0},{"date":"2026-06-02","open":3000,"high":3105,"low":2965,"close":3100,"volume":95729,"rsi_14":26.28,"sma_20":3324.75,"sma_60":3463.25,"sma_120":3239.5},{"date":"2026-06-04","open":3015,"high":3305,"low":3015,"close":3100,"volume":59876,"rsi_14":28.47,"sma_20":3296.75,"sma_60":3451.92,"sma_120":3241.67},{"date":"2026-06-05","open":3155,"high":3155,"low":3045,"close":3100,"volume":61142,"rsi_14":29.08,"sma_20":3260.5,"sma_60":3444.75,"sma_120":3243.92},{"date":"2026-06-08","open":3000,"high":3075,"low":2875,"close":2875,"volume":154825,"rsi_14":25.62,"sma_20":3223.25,"sma_60":3432.42,"sma_120":3244.38},{"date":"2026-06-09","open":2875,"high":3100,"low":2875,"close":3065,"volume":80515,"rsi_14":40.31,"sma_20":3193.5,"sma_60":3422.67,"sma_120":3246.42},{"date":"2026-06-10","open":3035,"high":3100,"low":2995,"close":3050,"volume":46103,"rsi_14":42.02,"sma_20":3164.75,"sma_60":3411.25,"sma_120":3248.38},{"date":"2026-06-11","open":3050,"high":3060,"low":3005,"close":3060,"volume":33688,"rsi_14":48.8,"sma_20":3144.25,"sma_60":3401.42,"sma_120":3250.54},{"date":"2026-06-12","open":3110,"high":3210,"low":3110,"close":3165,"volume":62440,"rsi_14":49.1,"sma_20":3132.0,"sma_60":3393.33,"sma_120":3253.38},{"date":"2026-06-15","open":3215,"high":3260,"low":3165,"close":3215,"volume":72207,"rsi_14":49.7,"sma_20":3123.0,"sma_60":3385.25,"sma_120":3255.88},{"date":"2026-06-16","open":3215,"high":3375,"low":3205,"close":3355,"volume":193031,"rsi_14":58.33,"sma_20":3127.5,"sma_60":3378.58,"sma_120":3259.5},{"date":"2026-06-17","open":3355,"high":3360,"low":3275,"close":3290,"volume":57788,"rsi_14":61.88,"sma_20":3187.5,"sma_60":3337.0,"sma_120":3284.96},{"date":"2026-06-18","open":3235,"high":3290,"low":3180,"close":3180,"volume":65465,"rsi_14":53.69,"sma_20":3128.25,"sma_60":3361.92,"sma_120":3265.0},{"date":"2026-06-19","open":3180,"high":3275,"low":3065,"close":3125,"volume":96721,"rsi_14":51.66,"sma_20":3130.5,"sma_60":3353.42,"sma_120":3266.92},{"date":"2026-06-22","open":3035,"high":3190,"low":3035,"close":3115,"volume":82275,"rsi_14":53.17,"sma_20":3127.25,"sma_60":3343.5,"sma_120":3268.62},{"date":"2026-06-23","open":3070,"high":3180,"low":3000,"close":3095,"volume":82233,"rsi_14":49.75,"sma_20":3121.0,"sma_60":3333.08,"sma_120":3270.04},{"date":"2026-06-24","open":3070,"high":3130,"low":2970,"close":3080,"volume":99232,"rsi_14":49.01,"sma_20":3115.25,"sma_60":3323.42,"sma_120":3271.42},{"date":"2026-06-25","open":3115,"high":3150,"low":2900,"close":3060,"volume":110048,"rsi_14":48.06,"sma_20":3113.75,"sma_60":3312.42,"sma_120":3272.67},{"date":"2026-06-26","open":3045,"high":3045,"low":2865,"close":2890,"volume":423141,"rsi_14":50.77,"sma_20":3103.0,"sma_60":3303.33,"sma_120":3272.54},{"date":"2026-06-29","open":2790,"high":3070,"low":2790,"close":3060,"volume":67121,"rsi_14":49.74,"sma_20":3101.5,"sma_60":3299.83,"sma_120":3274.83},{"date":"2026-06-30","open":3130,"high":3135,"low":3040,"close":3060,"volume":76523,"rsi_14":50.53,"sma_20":3102.0,"sma_60":3293.67,"sma_120":3277.62},{"date":"2026-07-01","open":3060,"high":3145,"low":3060,"close":3110,"volume":54690,"rsi_14":52.55,"sma_20":3102.5,"sma_60":3291.75,"sma_120":3281.04},{"date":"2026-07-02","open":3100,"high":3115,"low":3015,"close":3090,"volume":77472,"rsi_14":45.81,"sma_20":3102.0,"sma_60":3288.08,"sma_120":3283.75},{"date":"2026-07-03","open":3090,"high":3200,"low":3035,"close":3200,"volume":85992,"rsi_14":49.21,"sma_20":3107.0,"sma_60":3286.42,"sma_120":3287.12},{"date":"2026-07-06","open":3265,"high":3280,"low":3165,"close":3200,"volume":49426,"rsi_14":40.49,"sma_20":3123.25,"sma_60":3285.33,"sma_120":3291.17},{"date":"2026-07-07","open":3200,"high":3225,"low":3105,"close":3160,"volume":48321,"rsi_14":41.77,"sma_20":3128.0,"sma_60":3280.33,"sma_120":3295.29},{"date":"2026-07-08","open":3155,"high":3195,"low":3090,"close":3120,"volume":70140,"rsi_14":45.83,"sma_20":3131.5,"sma_60":3276.25,"sma_120":3298.92},{"date":"2026-07-09","open":3065,"high":3155,"low":3025,"close":3075,"volume":42630,"rsi_14":46.48,"sma_20":3132.25,"sma_60":3270.5,"sma_120":3302.04},{"date":"2026-07-10","open":3085,"high":3225,"low":3070,"close":3195,"volume":51625,"rsi_14":54.88,"sma_20":3133.75,"sma_60":3267.67,"sma_120":3306.17},{"date":"2026-07-13","open":3225,"high":3225,"low":3060,"close":3120,"volume":46824,"rsi_14":51.43,"sma_20":3129.0,"sma_60":3262.75,"sma_120":3309.67},{"date":"2026-07-14","open":3070,"high":3090,"low":2990,"close":3025,"volume":63762,"rsi_14":47.12,"sma_20":3112.5,"sma_60":3255.75,"sma_120":3312.25},{"date":"2026-07-15","open":3170,"high":3170,"low":3035,"close":3115,"volume":43418,"rsi_14":52.68,"sma_20":3103.75,"sma_60":3249.58,"sma_120":3315.5},{"date":"2026-07-16","open":3055,"high":3140,"low":3055,"close":3100,"volume":46285,"rsi_14":62.07,"sma_20":3099.75,"sma_60":3243.67,"sma_120":3318.92},{"date":"2026-07-20","open":3020,"high":3105,"low":3005,"close":3025,"volume":66445,"rsi_14":47.74,"sma_20":3094.75,"sma_60":3236.75,"sma_120":3321.42},{"date":"2026-07-21","open":3015,"high":3095,"low":3005,"close":3050,"volume":52791,"rsi_14":49.38,"sma_20":3091.5,"sma_60":3230.25,"sma_120":3324.58},{"date":"2026-07-22","open":3055,"high":3110,"low":3040,"close":3100,"volume":48337,"rsi_14":49.38,"sma_20":3091.75,"sma_60":3224.58,"sma_120":3328.12},{"date":"2026-07-23","open":3100,"high":3115,"low":3070,"close":3115,"volume":56148,"rsi_14":51.57,"sma_20":3093.5,"sma_60":3218.33,"sma_120":3331.0},{"date":"2026-07-24","open":3105,"high":3120,"low":3040,"close":3040,"volume":60898,"rsi_14":39.47,"sma_20":3092.5,"sma_60":3210.17,"sma_120":3333.17},{"date":"2026-07-27","open":3045,"high":3105,"low":3040,"close":3090,"volume":37276,"rsi_14":43.21,"sma_20":3102.5,"sma_60":3201.92,"sma_120":3335.58},{"date":"2026-07-28","open":3090,"high":3090,"low":2975,"close":2985,"volume":69917,"rsi_14":40.0,"sma_20":3098.75,"sma_60":3191.75,"sma_120":3337.0},{"date":"2026-07-29","open":2985,"high":3040,"low":2805,"close":2960,"volume":167530,"rsi_14":40.7,"sma_20":3093.75,"sma_60":3181.08,"sma_120":3337.25},{"date":"2026-07-30","open":2905,"high":3005,"low":2890,"close":2925,"volume":103881,"rsi_14":41.18,"sma_20":3084.5,"sma_60":3170.58,"sma_120":3337.12},{"date":"2026-07-31","open":2955,"high":3065,"low":2950,"close":3045,"volume":52459,"rsi_14":41.18,"sma_20":3082.25,"sma_60":3160.33,"sma_120":3338.58},{"date":"2026-08-03","open":3030,"high":3110,"low":3025,"close":3025,"volume":49817,"rsi_14":44.03,"sma_20":3073.5,"sma_60":3147.0,"sma_120":3338.96},{"date":"2026-08-04","open":3025,"high":3085,"low":3010,"close":3035,"volume":53010,"rsi_14":50.7,"sma_20":3065.25,"sma_60":3137.25,"sma_120":3338.88},{"date":"2026-08-05","open":3035,"high":3140,"low":3035,"close":3090,"volume":55325,"rsi_14":48.15,"sma_20":3061.75,"sma_60":3127.75,"sma_120":3339.0},{"date":"2026-08-06","open":3060,"high":3130,"low":3050,"close":3100,"volume":20112,"rsi_14":50.0,"sma_20":3060.75,"sma_60":3119.0,"sma_120":3339.58},{"date":"2026-08-07","open":3100,"high":3145,"low":3085,"close":3125,"volume":25760,"rsi_14":58.06,"sma_20":3063.25,"sma_60":3113.25,"sma_120":3340.08},{"date":"2026-08-10","open":3130,"high":3210,"low":3115,"close":3200,"volume":33635,"rsi_14":61.19,"sma_20":3063.5,"sma_60":3109.75,"sma_120":3340.92},{"date":"2026-08-11","open":3140,"high":3225,"low":3140,"close":3210,"volume":69137,"rsi_14":58.73,"sma_20":3068.0,"sma_60":3106.67,"sma_120":3341.83},{"date":"2026-08-12","open":3210,"high":3220,"low":3175,"close":3215,"volume":50096,"rsi_14":58.06,"sma_20":3077.5,"sma_60":3105.83,"sma_120":3342.46},{"date":"2026-08-13","open":3210,"high":3240,"low":3175,"close":3190,"volume":54077,"rsi_14":63.16,"sma_20":3081.25,"sma_60":3104.75,"sma_120":3339.92},{"date":"2026-08-14","open":3210,"high":3240,"low":3190,"close":3240,"volume":32464,"rsi_14":63.16,"sma_20":3088.25,"sma_60":3105.42,"sma_120":3333.83},{"date":"2026-08-18","open":3215,"high":3220,"low":3110,"close":3150,"volume":48597,"rsi_14":64.86,"sma_20":3094.5,"sma_60":3106.58,"sma_120":3329.17},{"date":"2026-08-19","open":3135,"high":3160,"low":3035,"close":3060,"volume":73517,"rsi_14":58.06,"sma_20":3095.0,"sma_60":3104.58,"sma_120":3325.08},{"date":"2026-08-20","open":3100,"high":3155,"low":3080,"close":3120,"volume":50304,"rsi_14":65.12,"sma_20":3096.0,"sma_60":3102.92,"sma_120":3322.12},{"date":"2026-08-21","open":3120,"high":3120,"low":3035,"close":3085,"volume":56740,"rsi_14":53.57,"sma_20":3094.5,"sma_60":3101.08,"sma_120":3316.17},{"date":"2026-08-24","open":3085,"high":3110,"low":3050,"close":3080,"volume":33138,"rsi_14":55.05,"sma_20":3096.5,"sma_60":3100.92,"sma_120":3308.0},{"date":"2026-08-25","open":3075,"high":3145,"low":3050,"close":3110,"volume":36674,"rsi_14":56.64,"sma_20":3097.5,"sma_60":3101.0,"sma_120":3299.17},{"date":"2026-08-26","open":3115,"high":3130,"low":3090,"close":3115,"volume":21000,"rsi_14":52.43,"sma_20":3104.0,"sma_60":3101.42,"sma_120":3292.12},{"date":"2026-08-27","open":3145,"high":3145,"low":3055,"close":3095,"volume":54499,"rsi_14":49.52,"sma_20":3110.75,"sma_60":3102.17,"sma_120":3288.33},{"date":"2026-08-28","open":3095,"high":3095,"low":3055,"close":3085,"volume":15290,"rsi_14":46.08,"sma_20":3118.75,"sma_60":3101.92,"sma_120":3282.58},{"date":"2026-08-31","open":3085,"high":3100,"low":3010,"close":3090,"volume":76315,"rsi_14":37.5,"sma_20":3121.0,"sma_60":3101.75,"sma_120":3276.83},{"date":"2026-09-01","open":3065,"high":3105,"low":3045,"close":3095,"volume":38349,"rsi_14":36.78,"sma_20":3124.5,"sma_60":3101.67,"sma_120":3273.21},{"date":"2026-09-02","open":3085,"high":3085,"low":3015,"close":3030,"volume":42409,"rsi_14":31.31,"sma_20":3124.25,"sma_60":3104.25,"sma_120":3268.33},{"date":"2026-09-03","open":3040,"high":3060,"low":3000,"close":3045,"volume":32105,"rsi_14":35.05,"sma_20":3122.0,"sma_60":3103.92,"sma_120":3263.29},{"date":"2026-09-04","open":3045,"high":3075,"low":3045,"close":3065,"volume":6565,"rsi_14":30.77,"sma_20":3120.25,"sma_60":3104.17,"sma_120":3257.71},{"date":"2026-09-07","open":3070,"high":3090,"low":3055,"close":3070,"volume":14444,"rsi_14":39.19,"sma_20":3117.5,"sma_60":3104.33,"sma_120":3252.88},{"date":"2026-09-08","open":3070,"high":3080,"low":3050,"close":3055,"volume":22927,"rsi_14":49.15,"sma_20":3110.25,"sma_60":3102.5,"sma_120":3247.92},{"date":"2026-09-09","open":3070,"high":3070,"low":3040,"close":3040,"volume":14067,"rsi_14":34.0,"sma_20":3101.75,"sma_60":3099.58,"sma_120":3242.42},{"date":"2026-09-10","open":3030,"high":3075,"low":3000,"close":3065,"volume":31540,"rsi_14":45.83,"sma_20":3094.25,"sma_60":3094.75,"sma_120":3236.67},{"date":"2026-09-11","open":3050,"high":3070,"low":3045,"close":3055,"volume":25923,"rsi_14":44.9,"sma_20":3087.5,"sma_60":3090.83,"sma_120":3231.75},{"date":"2026-09-14","open":3055,"high":3915,"low":3020,"close":3055,"volume":14497,"rsi_14":37.21,"sma_20":3078.25,"sma_60":3088.75,"sma_120":3225.33},{"date":"2026-09-15","open":3055,"high":3115,"low":3005,"close":3045,"volume":26673,"rsi_14":34.09,"sma_20":3073.0,"sma_60":3087.42,"sma_120":3220.42},{"date":"2026-09-16","open":3045,"high":3045,"low":2970,"close":3000,"volume":61727,"rsi_14":30.61,"sma_20":3070.0,"sma_60":3085.5,"sma_120":3214.5},{"date":"2026-09-17","open":3000,"high":3010,"low":2970,"close":2995,"volume":22394,"rsi_14":31.25,"sma_20":3063.75,"sma_60":3083.83,"sma_120":3208.46},{"date":"2026-09-18","open":3040,"high":3040,"low":2955,"close":2975,"volume":27488,"rsi_14":27.45,"sma_20":3058.25,"sma_60":3082.08,"sma_120":3202.75},{"date":"2026-09-21","open":2995,"high":3005,"low":2945,"close":2995,"volume":33686,"rsi_14":31.48,"sma_20":3054.0,"sma_60":3081.0,"sma_120":3196.71},{"date":"2026-09-22","open":3000,"high":3005,"low":2935,"close":2975,"volume":89700,"rsi_14":37.78,"sma_20":3047.25,"sma_60":3082.42,"sma_120":3192.88},{"date":"2026-09-23","open":2980,"high":3000,"low":2955,"close":2985,"volume":44053,"rsi_14":36.36,"sma_20":3040.75,"sma_60":3081.17,"sma_120":3190.5},{"date":"2026-09-28","open":3000,"high":3020,"low":2960,"close":3000,"volume":20699,"rsi_14":34.88,"sma_20":3036.0,"sma_60":3080.17,"sma_120":3186.92},{"date":"2026-09-29","open":3005,"high":3010,"low":2960,"close":2990,"volume":20076,"rsi_14":31.82,"sma_20":3031.25,"sma_60":3078.17,"sma_120":3184.96},{"date":"2026-09-30","open":2955,"high":3000,"low":2955,"close":2980,"volume":30251,"rsi_14":32.56,"sma_20":3025.75,"sma_60":3076.33,"sma_120":3182.21},{"date":"2026-10-01","open":2985,"high":3120,"low":2820,"close":2995,"volume":8553,"rsi_14":39.53,"sma_20":3020.75,"sma_60":3072.92,"sma_120":3179.67},{"date":"2026-10-02","open":2990,"high":3000,"low":2970,"close":2990,"volume":5145,"rsi_14":30.77,"sma_20":3018.75,"sma_60":3069.42,"sma_120":3177.38},{"date":"2026-10-06","open":2990,"high":3010,"low":2990,"close":2995,"volume":14492,"rsi_14":34.21,"sma_20":3016.25,"sma_60":3066.67,"sma_120":3173.5},{"date":"2026-10-07","open":2995,"high":3030,"low":2970,"close":2995,"volume":27473,"rsi_14":34.21,"sma_20":3012.75,"sma_60":3064.58,"sma_120":3170.42},{"date":"2026-10-08","open":2990,"high":2990,"low":2950,"close":2980,"volume":49692,"rsi_14":33.33,"sma_20":3008.25,"sma_60":3063.0,"sma_120":3166.75},{"date":"2026-10-12","open":2960,"high":3080,"low":2910,"close":2940,"volume":66345,"rsi_14":34.21,"sma_20":3002.5,"sma_60":3058.75,"sma_120":3163.21},{"date":"2026-10-13","open":2945,"high":2945,"low":2850,"close":2895,"volume":69447,"rsi_14":28.26,"sma_20":2995.25,"sma_60":3055.0,"sma_120":3158.88},{"date":"2026-10-14","open":2905,"high":2940,"low":2800,"close":2905,"volume":23596,"rsi_14":34.09,"sma_20":2987.25,"sma_60":3053.0,"sma_120":3154.38},{"date":"2026-10-15","open":2850,"high":2995,"low":2800,"close":2830,"volume":67165,"rsi_14":20.0,"sma_20":2976.0,"sma_60":3048.25,"sma_120":3148.92},{"date":"2026-10-16","open":2875,"high":2955,"low":2865,"close":2870,"volume":22260,"rsi_14":32.2,"sma_20":2966.75,"sma_60":3044.42,"sma_120":3144.04},{"date":"2026-10-19","open":2850,"high":2945,"low":2850,"close":2940,"volume":14611,"rsi_14":43.66,"sma_20":2961.5,"sma_60":3043.0,"sma_120":3139.88},{"date":"2026-10-20","open":2920,"high":2945,"low":2840,"close":2840,"volume":40823,"rsi_14":31.82,"sma_20":2953.5,"sma_60":3039.5,"sma_120":3134.88},{"date":"2026-10-21","open":2850,"high":2895,"low":2845,"close":2890,"volume":13196,"rsi_14":39.58,"sma_20":2948.25,"sma_60":3036.0,"sma_120":3130.29},{"date":"2026-10-22","open":2850,"high":2915,"low":2830,"close":2830,"volume":24262,"rsi_14":35.85,"sma_20":2941.0,"sma_60":3031.25,"sma_120":3124.79},{"date":"2026-10-23","open":2820,"high":2840,"low":2770,"close":2840,"volume":23724,"rsi_14":35.24,"sma_20":2933.25,"sma_60":3027.92,"sma_120":3119.04}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.14,"pbr":0.26,"ttm_eps":null,"close":1912.4573},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.76,"pbr":0.27,"ttm_eps":null,"close":1969.3495},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.59,"pbr":0.28,"ttm_eps":null,"close":2065.1882},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.98,"pbr":0.3,"ttm_eps":null,"close":2182.7957},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":12.14,"pbr":0.34,"ttm_eps":null,"close":2540.3225},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.14,"pbr":0.34,"ttm_eps":null,"close":2577.957},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.34,"pbr":0.33,"ttm_eps":null,"close":2563.844},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.17,"pbr":0.43,"ttm_eps":null,"close":3270.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.81,"pbr":0.4,"ttm_eps":null,"close":3060.0}],"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":"유화증권","phase":"above-fold","symbol_resolved":true}