{"status":"ok","report":{"price_analysis":{"current":11160.0,"change_1d":-2.3,"change_7d":-3.5,"change_30d":-3.2,"high_30d":14880.0,"low_30d":11020.0,"position_in_range":4.0,"support":11406.0,"resistance":14494.0},"summary":"한국석유(004090)은 Energy 섹터 KR 시장 종목입니다, 시가총액 1416.32억. 현재가 11,160원, 전일 대비 -2.3%, 30일 -3.2%. PER 9.2배 / ROE 5.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.91만, 기관 순매수 102.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.2배입니다. ROE 5.5%입니다. 시가총액 1416.32억. 매출 7475.78억, 영업이익 244.43억.","grade":"C","comment":"PER 9.15배, ROE 5.49%","per":9.15,"pbr":0.65,"roe":5.49,"eps":1219.6011592085172,"revenue":747578440697.0,"operating_income":24442968561.0,"net_income":15003213552.0,"market_cap":141631582320,"profit_margin":2.01,"roa":2.63,"operating_margin":3.27,"gross_margin":12.09,"debt_ratio":1.0864528873385815,"total_assets":457028503561.0,"total_equity":219045685783.0,"total_debt":237982817778.0,"dividend_yield":0.75,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.5로 중립 구간입니다. MACD(-51.88)가 시그널선(2.37)을 하회합니다(데드크로스). SMA20 11594, SMA60 11300 — 혼조세입니다. 볼린저밴드 11113~12076 (현재 위치 5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":41.486068111455104,"macd":-51.87687266780813,"macd_signal":2.3700071074700535,"sma_20":11594.5,"sma_60":11299.666666666666,"bb_upper":12076.474065692335,"bb_lower":11112.525934307665,"atr_14":536.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.91만, 기관 순매수 102.00. 30일 누적: 외국인 2.10만, 기관 -4934.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-19091.0,"institutional_flow":102.0,"data":[{"date":"2026-10-23","foreign_net":-12350.0,"institution_net":27.0,"retail_net":12323.0},{"date":"2026-10-22","foreign_net":-3144.0,"institution_net":17.0,"retail_net":3127.0},{"date":"2026-10-21","foreign_net":14120.0,"institution_net":-50.0,"retail_net":-14070.0},{"date":"2026-10-20","foreign_net":-15014.0,"institution_net":45.0,"retail_net":14969.0},{"date":"2026-10-19","foreign_net":-2703.0,"institution_net":63.0,"retail_net":2640.0},{"date":"2026-10-16","foreign_net":28358.0,"institution_net":10.0,"retail_net":-28368.0},{"date":"2026-10-15","foreign_net":11863.0,"institution_net":176.0,"retail_net":-12039.0},{"date":"2026-10-14","foreign_net":19927.0,"institution_net":62.0,"retail_net":-19989.0},{"date":"2026-10-13","foreign_net":33795.0,"institution_net":-1985.0,"retail_net":-31810.0},{"date":"2026-10-12","foreign_net":28512.0,"institution_net":46.0,"retail_net":-28558.0},{"date":"2026-10-08","foreign_net":-2222.0,"institution_net":-58.0,"retail_net":2280.0},{"date":"2026-10-07","foreign_net":11517.0,"institution_net":-65.0,"retail_net":-11452.0},{"date":"2026-10-06","foreign_net":-30048.0,"institution_net":-4.0,"retail_net":30052.0},{"date":"2026-10-02","foreign_net":16850.0,"institution_net":-15.0,"retail_net":-16835.0},{"date":"2026-10-01","foreign_net":24110.0,"institution_net":2.0,"retail_net":-24112.0},{"date":"2026-09-30","foreign_net":20263.0,"institution_net":-2823.0,"retail_net":-17440.0},{"date":"2026-09-29","foreign_net":8778.0,"institution_net":264.0,"retail_net":-9042.0},{"date":"2026-09-28","foreign_net":34671.0,"institution_net":-10.0,"retail_net":-34661.0},{"date":"2026-09-23","foreign_net":29139.0,"institution_net":-60.0,"retail_net":-29079.0},{"date":"2026-09-22","foreign_net":25375.0,"institution_net":-57.0,"retail_net":-25318.0},{"date":"2026-09-21","foreign_net":11134.0,"institution_net":-3.0,"retail_net":-11131.0},{"date":"2026-09-18","foreign_net":72401.0,"institution_net":-20.0,"retail_net":-72381.0},{"date":"2026-09-17","foreign_net":35697.0,"institution_net":2.0,"retail_net":-35699.0},{"date":"2026-09-16","foreign_net":51532.0,"institution_net":-1027.0,"retail_net":-50505.0},{"date":"2026-09-15","foreign_net":10721.0,"institution_net":12.0,"retail_net":-10733.0},{"date":"2026-09-14","foreign_net":-44159.0,"institution_net":2013.0,"retail_net":42146.0},{"date":"2026-09-11","foreign_net":-202059.0,"institution_net":321.0,"retail_net":201738.0},{"date":"2026-09-10","foreign_net":-84256.0,"institution_net":-278.0,"retail_net":84534.0},{"date":"2026-09-09","foreign_net":-32818.0,"institution_net":187.0,"retail_net":32631.0},{"date":"2026-09-08","foreign_net":-38961.0,"institution_net":-1726.0,"retail_net":40687.0}],"periods":{"d1":{"foreign_net":-12350.0,"institution_net":27.0,"retail_net":12323.0},"d3":{"foreign_net":-1374.0,"institution_net":-6.0,"retail_net":1380.0},"d7":{"foreign_net":21130.0,"institution_net":288.0,"retail_net":-21418.0},"d14":{"foreign_net":99461.0,"institution_net":-1731.0,"retail_net":-97730.0},"d30":{"foreign_net":21029.0,"institution_net":-4934.0,"retail_net":-16095.0}}},"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 9.15x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":76,"summary":"매출 +35.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":35.3,"unit":"%","percentile":77,"direction":"higher_better"},{"name":"영업이익 성장률","value":29.8,"unit":"%","percentile":75,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.5%","metrics":[{"name":"ROE","value":5.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":41.5,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.2,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":37,"summary":"유동비율 1.4x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":1.39,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.04,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":3.7,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.08,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.15x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +35.3%"},"profitability":{"grade":"C","reason":"ROE 5.5%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.49,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.09,"unit":"","threshold":"≤ 1.0","pass":false,"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":12.09,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.27,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.01,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 35% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 35% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.15,"current_pbr":0.65,"per_5y_high":21.89,"per_5y_low":8.96,"per_5y_avg":12.78,"per_percentile":11.1,"pbr_5y_high":1.7,"pbr_5y_low":0.9,"pbr_5y_avg":1.29,"pbr_percentile":0.0,"per_5y_median":9.71,"pbr_5y_median":1.22,"history":[{"quarter":"2024-Q2","per":11.94,"pbr":1.7},{"quarter":"2024-Q3","per":9.71,"pbr":1.67},{"quarter":"2024-Q4","per":9.19,"pbr":1.2},{"quarter":"2025-Q1","per":9.7,"pbr":1.1},{"quarter":"2025-Q2","per":9.51,"pbr":1.22},{"quarter":"2025-Q3","per":15.08,"pbr":1.21},{"quarter":"2025-Q4","per":21.89,"pbr":1.22},{"quarter":"2026-Q1","per":19.03,"pbr":1.39},{"quarter":"2026-Q2","per":8.96,"pbr":0.9},{"quarter":"현재","per":9.15,"pbr":0.65}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":17683.8223,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":17998.2012,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":13115.9482,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":12114.6553,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":13671.1211,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":13909.0518,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":13940.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":15860.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":10930.0,"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":"Energy","industry":"BUILDING MATERIALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.94,"eps":1480.7415,"close":17683.82,"source":"reported"},{"date":"2024-07","per":13.5,"eps":1480.7415,"close":19992.54,"source":"reported"},{"date":"2024-08","per":11.94,"eps":1480.7415,"close":17683.82,"source":"reported"},{"date":"2024-09","per":9.71,"eps":1853.072,"close":17998.2,"source":"reported"},{"date":"2024-10","per":8.36,"eps":1853.072,"close":15483.17,"source":"reported"},{"date":"2024-11","per":7.56,"eps":1853.072,"close":14009.52,"source":"reported"},{"date":"2024-12","per":9.19,"eps":1427.7729,"close":13115.95,"source":"reported"},{"date":"2025-01","per":8.84,"eps":1427.7729,"close":12620.26,"source":"reported"},{"date":"2025-02","per":8.89,"eps":1427.7729,"close":12689.66,"source":"reported"},{"date":"2025-03","per":9.7,"eps":1248.4494,"close":12114.66,"source":"reported"},{"date":"2025-04","per":10.24,"eps":1248.4494,"close":12788.79,"source":"reported"},{"date":"2025-05","per":9.57,"eps":1248.4494,"close":11946.12,"source":"reported"},{"date":"2025-06","per":9.51,"eps":1438.0096,"close":13671.12,"source":"reported"},{"date":"2025-07","per":9.76,"eps":1438.0096,"close":14037.93,"source":"reported"},{"date":"2025-08","per":9.53,"eps":1438.0096,"close":13700.86,"source":"reported"},{"date":"2025-09","per":15.08,"eps":922.2944,"close":13909.05,"source":"reported"},{"date":"2025-10","per":14.95,"eps":922.2944,"close":13790.09,"source":"reported"},{"date":"2025-11","per":15.05,"eps":922.2944,"close":13879.31,"source":"reported"},{"date":"2025-12","per":21.89,"eps":636.7184,"close":13940.0,"source":"reported"},{"date":"2026-01","per":25.05,"eps":636.7184,"close":15950.0,"source":"reported"},{"date":"2026-02","per":25.6,"eps":636.7184,"close":16300.0,"source":"reported"},{"date":"2026-03","per":19.03,"eps":833.4446,"close":15860.0,"source":"reported"},{"date":"2026-04","per":19.25,"eps":833.4446,"close":16040.0,"source":"reported"},{"date":"2026-05","per":15.18,"eps":833.4446,"close":12650.0,"source":"reported"},{"date":"2026-06","per":8.96,"eps":1219.6012,"close":10930.0,"source":"reported"},{"date":"2026-07","per":8.57,"eps":1219.6012,"close":10450.0,"source":"reported"},{"date":"2026-08","per":9.19,"eps":1219.6012,"close":11210.0,"source":"reported"},{"date":"2026-09","per":9.45,"eps":1219.6012,"close":11530.0,"source":"reported"},{"date":"2026-10","per":9.22,"eps":1219.6012,"close":11240.0,"source":"reported"}],"trailing_per_history_meta":{"avg":12.58,"std":5.0,"upper_1sd":17.58,"lower_1sd":7.57,"current":9.22,"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":0.75,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 7%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":6.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":14.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.04,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.75,"summary":"배당수익률 0.75%","metrics":[{"name":"배당수익률","value":0.75,"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":"9.2배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"5.5%"}],"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":"2026-10-23T23:13:51.508115+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.05494694309991335,"dividend_yield":null,"eps":921.0,"revenue":231630791282.0,"operating_income":13790541369.0,"net_income":12035890833.0,"market_cap":null,"profit_margin":0.05196153225737095,"operating_margin":0.059536736427285436,"roa":0.026335098881624917,"gross_margin":0.12087109167154876,"total_equity":219045685783.0,"total_assets":457028503561.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":38.93,"pbr":0.99,"roe":0.00738307700155581,"dividend_yield":0.75,"eps":120.32,"revenue":171246023843.0,"operating_income":4142943174.0,"net_income":1527304740.0,"market_cap":203100000000.0,"profit_margin":0.008918774904813251,"operating_margin":0.024192930621258046,"roa":0.003447017294958488,"gross_margin":0.10517204433027894,"total_equity":206865611679.0,"total_assets":443080091949.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0016910898042753306,"dividend_yield":null,"eps":38.20310554468226,"revenue":173149942318.0,"operating_income":3192317425.0,"net_income":348410169.0,"market_cap":null,"profit_margin":0.0020121876122841803,"operating_margin":0.018436722428339724,"roa":0.0008435149196022335,"gross_margin":0.1013561212210441,"total_equity":206027005851.0,"total_assets":413045650887.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0052700195476710265,"dividend_yield":null,"eps":140.07805366383494,"revenue":171551683254.0,"operating_income":3317166593.0,"net_income":1091607810.0,"market_cap":null,"profit_margin":0.006363142519468968,"operating_margin":0.019336252084968423,"roa":0.0026239240230289253,"gross_margin":0.09788933810772411,"total_equity":207135438517.0,"total_assets":416021119674.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.020763962597775375,"dividend_yield":null,"eps":534.8434776255516,"revenue":192310404308.0,"operating_income":3527560431.0,"net_income":4195800888.0,"market_cap":null,"profit_margin":0.021817856933419474,"operating_margin":0.01834305556006392,"roa":0.010261020200379011,"gross_margin":0.08750654489316129,"total_equity":202071298686.0,"total_assets":408906795432.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0028388357702263086,"dividend_yield":null,"eps":-76.40621108936452,"revenue":158696352850.0,"operating_income":589289864.0,"net_income":-562932848.0,"market_cap":null,"profit_margin":-0.0035472324214790548,"operating_margin":0.0037133169944806328,"roa":-0.0014766703492107493,"gross_margin":0.07676622691836488,"total_equity":198297081467.0,"total_assets":381217682268.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.014945271050778825,"dividend_yield":null,"eps":323.77910185562337,"revenue":188742218789.0,"operating_income":3210361735.0,"net_income":2952847157.0,"market_cap":null,"profit_margin":0.01564486830739797,"operating_margin":0.01700924019860628,"roa":0.007681613717962571,"gross_margin":0.08297151992001849,"total_equity":197577357210.0,"total_assets":384404536002.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.030756805959906364,"dividend_yield":null,"eps":655.7931962791337,"revenue":174521422706.0,"operating_income":2527590797.0,"net_income":5980796982.0,"market_cap":null,"profit_margin":0.03426970104452616,"operating_margin":0.01448298299319962,"roa":0.01549284042446179,"gross_margin":0.08369804532024258,"total_equity":194454423837.0,"total_assets":386036183046.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.016788172079612893,"dividend_yield":null,"eps":345.2832669019699,"revenue":192005761734.0,"operating_income":6109957433.0,"net_income":3148963930.0,"market_cap":null,"profit_margin":0.016400361643118273,"operating_margin":0.031821740023950856,"roa":0.008067143456910966,"gross_margin":0.09427408679577495,"total_equity":187570386762.0,"total_assets":390344357556.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.004570388868487329,"dividend_yield":null,"eps":102.9173518172043,"revenue":165906870999.0,"operating_income":2068904416.0,"net_income":808185751.0,"market_cap":null,"profit_margin":0.004871321761018996,"operating_margin":0.012470275664547193,"roa":0.0022192960071833264,"gross_margin":0.08041388231039819,"total_equity":176830850559.0,"total_assets":364163116765.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03851477554192145,"dividend_yield":null,"eps":749.078202596953,"revenue":172371502718.0,"operating_income":3042226688.0,"net_income":6831550981.0,"market_cap":null,"profit_margin":0.039632716970486856,"operating_margin":0.017649243871691984,"roa":0.01929913638718345,"gross_margin":0.08954032792909146,"total_equity":177374809664.0,"total_assets":353982211636.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.015174608992288764,"dividend_yield":null,"eps":283.4627026563801,"revenue":173152048575.0,"operating_income":3745193035.0,"net_income":2585163869.0,"market_cap":null,"profit_margin":0.014930021852327368,"operating_margin":0.021629504622221015,"roa":0.00705679371278325,"gross_margin":0.08732251666921984,"total_equity":170361151995.0,"total_assets":366336890976.0}],"current_price":11160.0,"change_pct":-2.28,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5515.0},{"date":"2016-10-25","close":5515.0},{"date":"2016-10-26","close":5463.0},{"date":"2016-10-27","close":5722.0},{"date":"2016-10-28","close":5696.0},{"date":"2016-10-31","close":5644.0},{"date":"2016-11-01","close":5696.0},{"date":"2016-11-02","close":5540.0},{"date":"2016-11-03","close":5489.0},{"date":"2016-11-04","close":5463.0},{"date":"2016-11-07","close":5463.0},{"date":"2016-11-08","close":5566.0},{"date":"2016-11-09","close":5333.0},{"date":"2016-11-10","close":5489.0},{"date":"2016-11-11","close":5333.0},{"date":"2016-11-14","close":5411.0},{"date":"2016-11-15","close":5411.0},{"date":"2016-11-16","close":5411.0},{"date":"2016-11-17","close":5411.0},{"date":"2016-11-18","close":5359.0},{"date":"2016-11-21","close":5359.0},{"date":"2016-11-22","close":5256.0},{"date":"2016-11-23","close":5204.0},{"date":"2016-11-24","close":5126.0},{"date":"2016-11-25","close":5105.0},{"date":"2016-11-28","close":5100.0},{"date":"2016-11-29","close":5178.0},{"date":"2016-11-30","close":5204.0},{"date":"2016-12-01","close":5111.0},{"date":"2016-12-02","close":5116.0},{"date":"2016-12-05","close":5147.0},{"date":"2016-12-06","close":5204.0},{"date":"2016-12-07","close":5105.0},{"date":"2016-12-08","close":5178.0},{"date":"2016-12-09","close":5204.0},{"date":"2016-12-12","close":5359.0},{"date":"2016-12-13","close":5359.0},{"date":"2016-12-14","close":5411.0},{"date":"2016-12-15","close":5359.0},{"date":"2016-12-16","close":5411.0},{"date":"2016-12-19","close":5307.0},{"date":"2016-12-20","close":5333.0},{"date":"2016-12-21","close":5307.0},{"date":"2016-12-22","close":5385.0},{"date":"2016-12-23","close":5385.0},{"date":"2016-12-26","close":5333.0},{"date":"2016-12-27","close":5281.0},{"date":"2016-12-28","close":5333.0},{"date":"2016-12-29","close":5333.0},{"date":"2017-01-02","close":5281.0},{"date":"2017-01-03","close":5359.0},{"date":"2017-01-04","close":5359.0},{"date":"2017-01-05","close":5307.0},{"date":"2017-01-06","close":5281.0},{"date":"2017-01-09","close":5256.0},{"date":"2017-01-10","close":5256.0},{"date":"2017-01-11","close":5178.0},{"date":"2017-01-12","close":5281.0},{"date":"2017-01-13","close":5230.0},{"date":"2017-01-16","close":5230.0},{"date":"2017-01-17","close":5281.0},{"date":"2017-01-18","close":5307.0},{"date":"2017-01-19","close":5256.0},{"date":"2017-01-20","close":5256.0},{"date":"2017-01-23","close":6006.0},{"date":"2017-01-24","close":5696.0},{"date":"2017-01-25","close":5281.0},{"date":"2017-01-26","close":5307.0},{"date":"2017-01-31","close":5281.0},{"date":"2017-02-01","close":5385.0},{"date":"2017-02-02","close":5385.0},{"date":"2017-02-03","close":5359.0},{"date":"2017-02-06","close":5489.0},{"date":"2017-02-07","close":5540.0},{"date":"2017-02-08","close":5592.0},{"date":"2017-02-09","close":5644.0},{"date":"2017-02-10","close":5592.0},{"date":"2017-02-13","close":5540.0},{"date":"2017-02-14","close":5644.0},{"date":"2017-02-15","close":5773.0},{"date":"2017-02-16","close":5851.0},{"date":"2017-02-17","close":5799.0},{"date":"2017-02-20","close":5644.0},{"date":"2017-02-21","close":5825.0},{"date":"2017-02-22","close":5799.0},{"date":"2017-02-23","close":5825.0},{"date":"2017-02-24","close":5748.0},{"date":"2017-02-27","close":5644.0},{"date":"2017-02-28","close":5748.0},{"date":"2017-03-02","close":5670.0},{"date":"2017-03-03","close":5515.0},{"date":"2017-03-06","close":5489.0},{"date":"2017-03-07","close":5748.0},{"date":"2017-03-08","close":5566.0},{"date":"2017-03-09","close":5618.0},{"date":"2017-03-10","close":5618.0},{"date":"2017-03-13","close":5618.0},{"date":"2017-03-14","close":5644.0},{"date":"2017-03-15","close":5670.0},{"date":"2017-03-16","close":5592.0},{"date":"2017-03-17","close":5592.0},{"date":"2017-03-20","close":5592.0},{"date":"2017-03-21","close":5592.0},{"date":"2017-03-22","close":5644.0},{"date":"2017-03-23","close":5644.0},{"date":"2017-03-24","close":5773.0},{"date":"2017-03-27","close":5773.0},{"date":"2017-03-28","close":5825.0},{"date":"2017-03-29","close":5825.0},{"date":"2017-03-30","close":5825.0},{"date":"2017-03-31","close":5825.0},{"date":"2017-04-03","close":5799.0},{"date":"2017-04-04","close":5618.0},{"date":"2017-04-05","close":5748.0},{"date":"2017-04-06","close":5722.0},{"date":"2017-04-07","close":5696.0},{"date":"2017-04-10","close":5515.0},{"date":"2017-04-11","close":5566.0},{"date":"2017-04-12","close":5618.0},{"date":"2017-04-13","close":5618.0},{"date":"2017-04-14","close":5515.0},{"date":"2017-04-17","close":5696.0},{"date":"2017-04-18","close":5722.0},{"date":"2017-04-19","close":5618.0},{"date":"2017-04-20","close":5618.0},{"date":"2017-04-21","close":5618.0},{"date":"2017-04-24","close":5618.0},{"date":"2017-04-25","close":5592.0},{"date":"2017-04-26","close":5566.0},{"date":"2017-04-27","close":5618.0},{"date":"2017-04-28","close":5566.0},{"date":"2017-05-02","close":5566.0},{"date":"2017-05-04","close":5540.0},{"date":"2017-05-08","close":5540.0},{"date":"2017-05-10","close":5540.0},{"date":"2017-05-11","close":5540.0},{"date":"2017-05-12","close":5644.0},{"date":"2017-05-15","close":5670.0},{"date":"2017-05-16","close":5644.0},{"date":"2017-05-17","close":5592.0},{"date":"2017-05-18","close":5515.0},{"date":"2017-05-19","close":5592.0},{"date":"2017-05-22","close":5540.0},{"date":"2017-05-23","close":5540.0},{"date":"2017-05-24","close":5696.0},{"date":"2017-05-25","close":5696.0},{"date":"2017-05-26","close":5748.0},{"date":"2017-05-29","close":5722.0},{"date":"2017-05-30","close":5799.0},{"date":"2017-05-31","close":5696.0},{"date":"2017-06-01","close":5825.0},{"date":"2017-06-02","close":5877.0},{"date":"2017-06-05","close":5929.0},{"date":"2017-06-07","close":5929.0},{"date":"2017-06-08","close":5955.0},{"date":"2017-06-09","close":5877.0},{"date":"2017-06-12","close":5773.0},{"date":"2017-06-13","close":5773.0},{"date":"2017-06-14","close":5696.0},{"date":"2017-06-15","close":5696.0},{"date":"2017-06-16","close":5877.0},{"date":"2017-06-19","close":5851.0},{"date":"2017-06-20","close":5722.0},{"date":"2017-06-21","close":5644.0},{"date":"2017-06-22","close":5644.0},{"date":"2017-06-23","close":5644.0},{"date":"2017-06-26","close":5696.0},{"date":"2017-06-27","close":5592.0},{"date":"2017-06-28","close":5566.0},{"date":"2017-06-29","close":5592.0},{"date":"2017-06-30","close":5592.0},{"date":"2017-07-03","close":5618.0},{"date":"2017-07-04","close":5592.0},{"date":"2017-07-05","close":5515.0},{"date":"2017-07-06","close":5618.0},{"date":"2017-07-07","close":5540.0},{"date":"2017-07-10","close":5515.0},{"date":"2017-07-11","close":5566.0},{"date":"2017-07-12","close":5515.0},{"date":"2017-07-13","close":5618.0},{"date":"2017-07-14","close":5540.0},{"date":"2017-07-17","close":5566.0},{"date":"2017-07-18","close":5540.0},{"date":"2017-07-19","close":5515.0},{"date":"2017-07-20","close":5566.0},{"date":"2017-07-21","close":5540.0},{"date":"2017-07-24","close":5566.0},{"date":"2017-07-25","close":5566.0},{"date":"2017-07-26","close":5618.0},{"date":"2017-07-27","close":5592.0},{"date":"2017-07-28","close":5618.0},{"date":"2017-07-31","close":5773.0},{"date":"2017-08-01","close":5825.0},{"date":"2017-08-02","close":5955.0},{"date":"2017-08-03","close":5955.0},{"date":"2017-08-04","close":5929.0},{"date":"2017-08-07","close":5877.0},{"date":"2017-08-08","close":5877.0},{"date":"2017-08-09","close":5748.0},{"date":"2017-08-10","close":5644.0},{"date":"2017-08-11","close":5566.0},{"date":"2017-08-14","close":5670.0},{"date":"2017-08-16","close":5618.0},{"date":"2017-08-17","close":5618.0},{"date":"2017-08-18","close":5592.0},{"date":"2017-08-21","close":5618.0},{"date":"2017-08-22","close":5618.0},{"date":"2017-08-23","close":5592.0},{"date":"2017-08-24","close":5592.0},{"date":"2017-08-25","close":5644.0},{"date":"2017-08-28","close":5670.0},{"date":"2017-08-29","close":5722.0},{"date":"2017-08-30","close":5722.0},{"date":"2017-08-31","close":5696.0},{"date":"2017-09-01","close":5618.0},{"date":"2017-09-04","close":5540.0},{"date":"2017-09-05","close":5592.0},{"date":"2017-09-06","close":5592.0},{"date":"2017-09-07","close":5618.0},{"date":"2017-09-08","close":5566.0},{"date":"2017-09-11","close":5566.0},{"date":"2017-09-12","close":5670.0},{"date":"2017-09-13","close":5696.0},{"date":"2017-09-14","close":5825.0},{"date":"2017-09-15","close":5877.0},{"date":"2017-09-18","close":5825.0},{"date":"2017-09-19","close":5722.0},{"date":"2017-09-20","close":5748.0},{"date":"2017-09-21","close":5670.0},{"date":"2017-09-22","close":5644.0},{"date":"2017-09-25","close":5540.0},{"date":"2017-09-26","close":5515.0},{"date":"2017-09-27","close":5540.0},{"date":"2017-09-28","close":5592.0},{"date":"2017-09-29","close":5644.0},{"date":"2017-10-10","close":5618.0},{"date":"2017-10-11","close":5618.0},{"date":"2017-10-12","close":5618.0},{"date":"2017-10-13","close":5618.0},{"date":"2017-10-16","close":5592.0},{"date":"2017-10-17","close":5540.0},{"date":"2017-10-18","close":5385.0},{"date":"2017-10-19","close":5463.0},{"date":"2017-10-20","close":5540.0},{"date":"2017-10-23","close":5489.0},{"date":"2017-10-24","close":5489.0},{"date":"2017-10-25","close":5463.0},{"date":"2017-10-26","close":5437.0},{"date":"2017-10-27","close":5359.0},{"date":"2017-10-30","close":5204.0},{"date":"2017-10-31","close":5333.0},{"date":"2017-11-01","close":5385.0},{"date":"2017-11-02","close":5333.0},{"date":"2017-11-03","close":5281.0},{"date":"2017-11-06","close":5168.0},{"date":"2017-11-07","close":5178.0},{"date":"2017-11-08","close":5230.0},{"date":"2017-11-09","close":5256.0},{"date":"2017-11-10","close":5256.0},{"date":"2017-11-13","close":5333.0},{"date":"2017-11-14","close":5333.0},{"date":"2017-11-15","close":5204.0},{"date":"2017-11-16","close":5230.0},{"date":"2017-11-17","close":5256.0},{"date":"2017-11-20","close":5204.0},{"date":"2017-11-21","close":5178.0},{"date":"2017-11-22","close":5178.0},{"date":"2017-11-23","close":5230.0},{"date":"2017-11-24","close":5178.0},{"date":"2017-11-27","close":5178.0},{"date":"2017-11-28","close":5173.0},{"date":"2017-11-29","close":5204.0},{"date":"2017-11-30","close":5162.0},{"date":"2017-12-01","close":5152.0},{"date":"2017-12-04","close":5178.0},{"date":"2017-12-05","close":5230.0},{"date":"2017-12-06","close":5256.0},{"date":"2017-12-07","close":5178.0},{"date":"2017-12-08","close":5204.0},{"date":"2017-12-11","close":5204.0},{"date":"2017-12-12","close":5162.0},{"date":"2017-12-13","close":5162.0},{"date":"2017-12-14","close":5168.0},{"date":"2017-12-15","close":5157.0},{"date":"2017-12-18","close":5147.0},{"date":"2017-12-19","close":5116.0},{"date":"2017-12-20","close":5090.0},{"date":"2017-12-21","close":5054.0},{"date":"2017-12-22","close":5017.0},{"date":"2017-12-26","close":5100.0},{"date":"2017-12-27","close":5064.0},{"date":"2017-12-28","close":4997.0},{"date":"2018-01-02","close":4419.8735},{"date":"2018-01-03","close":4410.7417},{"date":"2018-01-04","close":4374.2144},{"date":"2018-01-05","close":4374.2144},{"date":"2018-01-08","close":4374.2144},{"date":"2018-01-09","close":4319.4229},{"date":"2018-01-10","close":4401.6104},{"date":"2018-01-11","close":4410.7417},{"date":"2018-01-12","close":4406.1768},{"date":"2018-01-15","close":4360.5161},{"date":"2018-01-16","close":4360.5161},{"date":"2018-01-17","close":4314.8569},{"date":"2018-01-18","close":4273.7627},{"date":"2018-01-19","close":4374.2144},{"date":"2018-01-22","close":4328.5542},{"date":"2018-01-23","close":4511.1943},{"date":"2018-01-24","close":4565.9858},{"date":"2018-01-25","close":4611.645},{"date":"2018-01-26","close":4657.3052},{"date":"2018-01-29","close":4771.4546},{"date":"2018-01-30","close":4725.7954},{"date":"2018-01-31","close":4748.625},{"date":"2018-02-01","close":4794.2852},{"date":"2018-02-02","close":4817.1147},{"date":"2018-02-05","close":4839.9448},{"date":"2018-02-06","close":4748.625},{"date":"2018-02-07","close":4748.625},{"date":"2018-02-08","close":4702.9658},{"date":"2018-02-09","close":4657.3052},{"date":"2018-02-12","close":4702.9658},{"date":"2018-02-13","close":4657.3052},{"date":"2018-02-14","close":4611.645},{"date":"2018-02-19","close":4657.3052},{"date":"2018-02-20","close":4680.1357},{"date":"2018-02-21","close":4702.9658},{"date":"2018-02-22","close":4611.645},{"date":"2018-02-23","close":4565.9858},{"date":"2018-02-26","close":4680.1357},{"date":"2018-02-27","close":4634.4756},{"date":"2018-02-28","close":4611.645},{"date":"2018-03-02","close":4561.4199},{"date":"2018-03-05","close":4588.8154},{"date":"2018-03-06","close":4538.5894},{"date":"2018-03-07","close":4474.6655},{"date":"2018-03-08","close":4483.7979},{"date":"2018-03-09","close":4588.8154},{"date":"2018-03-12","close":4611.645},{"date":"2018-03-13","close":4611.645},{"date":"2018-03-14","close":4634.4756},{"date":"2018-03-15","close":4634.4756},{"date":"2018-03-16","close":4588.8154},{"date":"2018-03-19","close":4565.9858},{"date":"2018-03-20","close":4588.8154},{"date":"2018-03-21","close":4588.8154},{"date":"2018-03-22","close":4588.8154},{"date":"2018-03-23","close":4483.7979},{"date":"2018-03-26","close":4552.2876},{"date":"2018-03-27","close":4547.7212},{"date":"2018-03-28","close":4565.9858},{"date":"2018-03-29","close":4534.0244},{"date":"2018-03-30","close":4552.2876},{"date":"2018-04-02","close":4502.0625},{"date":"2018-04-03","close":4483.7979},{"date":"2018-04-04","close":4451.8354},{"date":"2018-04-05","close":4438.1382},{"date":"2018-04-06","close":4447.27},{"date":"2018-04-09","close":4419.8735},{"date":"2018-04-10","close":4456.4023},{"date":"2018-04-11","close":4406.1768},{"date":"2018-04-12","close":4401.6104},{"date":"2018-04-13","close":4406.1768},{"date":"2018-04-16","close":4365.083},{"date":"2018-04-17","close":4355.9502},{"date":"2018-04-18","close":4355.9502},{"date":"2018-04-19","close":4931.2642},{"date":"2018-04-20","close":4611.645},{"date":"2018-04-23","close":5981.4414},{"date":"2018-04-24","close":5707.4819},{"date":"2018-04-25","close":5273.7139},{"date":"2018-04-26","close":5365.0332},{"date":"2018-04-27","close":5273.7139},{"date":"2018-04-30","close":6848.9785},{"date":"2018-05-02","close":8447.0732},{"date":"2018-05-03","close":7533.877},{"date":"2018-05-04","close":8332.9238},{"date":"2018-05-08","close":7762.1748},{"date":"2018-05-09","close":7419.7261},{"date":"2018-05-10","close":7785.0054},{"date":"2018-05-11","close":7693.686},{"date":"2018-05-14","close":8310.0938},{"date":"2018-05-15","close":8036.1362},{"date":"2018-05-16","close":6848.9785},{"date":"2018-05-17","close":6894.6382},{"date":"2018-05-18","close":6963.1284},{"date":"2018-05-21","close":7077.2769},{"date":"2018-05-23","close":6917.4683},{"date":"2018-05-24","close":6940.2983},{"date":"2018-05-25","close":6346.7207},{"date":"2018-05-28","close":7739.3457},{"date":"2018-05-29","close":7237.0874},{"date":"2018-05-30","close":7214.2573},{"date":"2018-05-31","close":9360.2715},{"date":"2018-06-01","close":9862.5283},{"date":"2018-06-04","close":10364.7871},{"date":"2018-06-05","close":10821.3857},{"date":"2018-06-07","close":10798.5557},{"date":"2018-06-08","close":9634.2295},{"date":"2018-06-11","close":9953.8496},{"date":"2018-06-12","close":9177.6309},{"date":"2018-06-14","close":7259.9175},{"date":"2018-06-15","close":8994.9912},{"date":"2018-06-18","close":9314.6104},{"date":"2018-06-19","close":9428.7607},{"date":"2018-06-20","close":9383.1016},{"date":"2018-06-21","close":9383.1016},{"date":"2018-06-22","close":8858.0137},{"date":"2018-06-25","close":9200.46},{"date":"2018-06-26","close":8355.7549},{"date":"2018-06-27","close":7762.1748},{"date":"2018-06-28","close":7305.5776},{"date":"2018-06-29","close":7648.0264},{"date":"2018-07-02","close":7008.7886},{"date":"2018-07-03","close":7465.3862},{"date":"2018-07-04","close":7351.2368},{"date":"2018-07-05","close":6940.2983},{"date":"2018-07-06","close":7145.7671},{"date":"2018-07-09","close":6392.3799},{"date":"2018-07-10","close":6392.3799},{"date":"2018-07-11","close":6963.1284},{"date":"2018-07-12","close":6803.3188},{"date":"2018-07-13","close":7008.7886},{"date":"2018-07-16","close":6940.2983},{"date":"2018-07-17","close":6734.8291},{"date":"2018-07-18","close":6597.8501},{"date":"2018-07-19","close":6392.3799},{"date":"2018-07-20","close":6392.3799},{"date":"2018-07-23","close":6095.5913},{"date":"2018-07-24","close":6871.8086},{"date":"2018-07-25","close":6848.9785},{"date":"2018-07-26","close":7145.7671},{"date":"2018-07-27","close":7214.2573},{"date":"2018-07-30","close":7351.2368},{"date":"2018-07-31","close":7054.4478},{"date":"2018-08-01","close":7214.2573},{"date":"2018-08-02","close":7237.0874},{"date":"2018-08-03","close":7602.3662},{"date":"2018-08-06","close":7259.9175},{"date":"2018-08-07","close":7191.4277},{"date":"2018-08-08","close":7282.7476},{"date":"2018-08-09","close":7214.2573},{"date":"2018-08-10","close":7625.1963},{"date":"2018-08-13","close":7556.7065},{"date":"2018-08-14","close":7990.4756},{"date":"2018-08-16","close":8355.7549},{"date":"2018-08-17","close":8424.2432},{"date":"2018-08-20","close":8264.4336},{"date":"2018-08-21","close":8218.7744},{"date":"2018-08-22","close":8036.1362},{"date":"2018-08-23","close":8104.6255},{"date":"2018-08-24","close":8058.9639},{"date":"2018-08-27","close":7488.2168},{"date":"2018-08-28","close":7237.0874},{"date":"2018-08-29","close":7191.4277},{"date":"2018-08-30","close":7670.8555},{"date":"2018-08-31","close":7853.4951},{"date":"2018-09-03","close":7967.644},{"date":"2018-09-04","close":7899.1553},{"date":"2018-09-05","close":7739.3457},{"date":"2018-09-06","close":8218.7744},{"date":"2018-09-07","close":8698.2021},{"date":"2018-09-10","close":8698.2021},{"date":"2018-09-11","close":8652.5439},{"date":"2018-09-12","close":9862.5283},{"date":"2018-09-13","close":9702.7197},{"date":"2018-09-14","close":9565.7393},{"date":"2018-09-17","close":9063.4824},{"date":"2018-09-18","close":8584.0518},{"date":"2018-09-19","close":8561.2246},{"date":"2018-09-20","close":8492.7334},{"date":"2018-09-21","close":8652.5439},{"date":"2018-09-27","close":8264.4336},{"date":"2018-09-28","close":7921.9849},{"date":"2018-10-01","close":7899.1553},{"date":"2018-10-02","close":7853.4951},{"date":"2018-10-04","close":8127.4551},{"date":"2018-10-05","close":7967.644},{"date":"2018-10-08","close":7944.814},{"date":"2018-10-10","close":6985.9585},{"date":"2018-10-11","close":6392.3799},{"date":"2018-10-12","close":6643.5093},{"date":"2018-10-15","close":6552.1895},{"date":"2018-10-16","close":6597.8501},{"date":"2018-10-17","close":7008.7886},{"date":"2018-10-18","close":6940.2983},{"date":"2018-10-19","close":6917.4683},{"date":"2018-10-22","close":6529.3594},{"date":"2018-10-23","close":6392.3799},{"date":"2018-10-24","close":6209.7402},{"date":"2018-10-25","close":6301.0601},{"date":"2018-10-26","close":5958.6118},{"date":"2018-10-29","close":5410.6929},{"date":"2018-10-30","close":5844.4619},{"date":"2018-10-31","close":5753.1421},{"date":"2018-11-01","close":5775.9717},{"date":"2018-11-02","close":6278.2305},{"date":"2018-11-05","close":6301.0601},{"date":"2018-11-06","close":6164.0811},{"date":"2018-11-07","close":5844.4619},{"date":"2018-11-08","close":6118.4209},{"date":"2018-11-09","close":6004.271},{"date":"2018-11-12","close":5912.9517},{"date":"2018-11-13","close":5821.6313},{"date":"2018-11-14","close":5707.4819},{"date":"2018-11-15","close":5844.4619},{"date":"2018-11-16","close":5890.1206},{"date":"2018-11-19","close":6141.2505},{"date":"2018-11-20","close":6049.9307},{"date":"2018-11-21","close":6164.0811},{"date":"2018-11-22","close":6141.2505},{"date":"2018-11-23","close":6186.9097},{"date":"2018-11-26","close":6301.0601},{"date":"2018-11-27","close":6301.0601},{"date":"2018-11-28","close":6027.1011},{"date":"2018-11-29","close":6118.4209},{"date":"2018-11-30","close":6141.2505},{"date":"2018-12-03","close":6780.4883},{"date":"2018-12-04","close":6894.6382},{"date":"2018-12-05","close":7008.7886},{"date":"2018-12-06","close":6803.3188},{"date":"2018-12-07","close":7122.938},{"date":"2018-12-10","close":6620.6792},{"date":"2018-12-11","close":6301.0601},{"date":"2018-12-12","close":6209.7402},{"date":"2018-12-13","close":6301.0601},{"date":"2018-12-14","close":6323.8906},{"date":"2018-12-17","close":6004.271},{"date":"2018-12-18","close":5867.2915},{"date":"2018-12-19","close":5935.7817},{"date":"2018-12-20","close":5935.7817},{"date":"2018-12-21","close":6027.1011},{"date":"2018-12-24","close":6118.4209},{"date":"2018-12-26","close":6118.4209},{"date":"2018-12-27","close":6187.686},{"date":"2018-12-28","close":6210.7749},{"date":"2019-01-02","close":5933.7144},{"date":"2019-01-03","close":5979.8906},{"date":"2019-01-04","close":6049.1553},{"date":"2019-01-07","close":6210.7749},{"date":"2019-01-08","close":6464.7471},{"date":"2019-01-09","close":6487.8354},{"date":"2019-01-10","close":6395.4819},{"date":"2019-01-11","close":6764.8955},{"date":"2019-01-14","close":6811.0728},{"date":"2019-01-15","close":6903.4258},{"date":"2019-01-16","close":7411.3696},{"date":"2019-01-17","close":7249.7515},{"date":"2019-01-18","close":7526.8115},{"date":"2019-01-21","close":7365.1943},{"date":"2019-01-22","close":7365.1943},{"date":"2019-01-23","close":7411.3696},{"date":"2019-01-24","close":7249.7515},{"date":"2019-01-25","close":7226.6631},{"date":"2019-01-28","close":7111.2212},{"date":"2019-01-29","close":6949.6025},{"date":"2019-01-30","close":7203.5742},{"date":"2019-01-31","close":7319.0171},{"date":"2019-02-01","close":7572.9893},{"date":"2019-02-07","close":7780.7847},{"date":"2019-02-08","close":7596.0776},{"date":"2019-02-11","close":7480.6353},{"date":"2019-02-12","close":7457.5469},{"date":"2019-02-13","close":7526.8115},{"date":"2019-02-14","close":7342.106},{"date":"2019-02-15","close":7272.8394},{"date":"2019-02-18","close":7319.0171},{"date":"2019-02-19","close":7342.106},{"date":"2019-02-20","close":7249.7515},{"date":"2019-02-21","close":6995.7798},{"date":"2019-02-22","close":7041.9561},{"date":"2019-02-25","close":6949.6025},{"date":"2019-02-26","close":7065.0449},{"date":"2019-02-27","close":7018.8677},{"date":"2019-02-28","close":6233.8628},{"date":"2019-03-04","close":5979.8906},{"date":"2019-03-05","close":6049.1553},{"date":"2019-03-06","close":6002.979},{"date":"2019-03-07","close":5956.8027},{"date":"2019-03-08","close":5887.5376},{"date":"2019-03-11","close":5702.8301},{"date":"2019-03-12","close":5749.0063},{"date":"2019-03-13","close":5679.7417},{"date":"2019-03-14","close":5725.918},{"date":"2019-03-15","close":5564.2998},{"date":"2019-03-18","close":5725.918},{"date":"2019-03-19","close":5725.918},{"date":"2019-03-20","close":5679.7417},{"date":"2019-03-21","close":5633.5645},{"date":"2019-03-22","close":5587.3882},{"date":"2019-03-25","close":5518.123},{"date":"2019-03-26","close":5587.3882},{"date":"2019-03-27","close":5495.0347},{"date":"2019-03-28","close":5402.6812},{"date":"2019-03-29","close":5656.6538},{"date":"2019-04-01","close":5702.8301},{"date":"2019-04-02","close":5656.6538},{"date":"2019-04-03","close":5702.8301},{"date":"2019-04-04","close":5633.5645},{"date":"2019-04-05","close":5818.272},{"date":"2019-04-08","close":5749.0063},{"date":"2019-04-09","close":5749.0063},{"date":"2019-04-10","close":5725.918},{"date":"2019-04-11","close":5818.272},{"date":"2019-04-12","close":5656.6538},{"date":"2019-04-15","close":5702.8301},{"date":"2019-04-16","close":5679.7417},{"date":"2019-04-17","close":5656.6538},{"date":"2019-04-18","close":5633.5645},{"date":"2019-04-19","close":5633.5645},{"date":"2019-04-22","close":5610.4766},{"date":"2019-04-23","close":5864.4487},{"date":"2019-04-24","close":5725.918},{"date":"2019-04-25","close":5633.5645},{"date":"2019-04-26","close":5518.123},{"date":"2019-04-29","close":5495.0347},{"date":"2019-04-30","close":5471.9463},{"date":"2019-05-02","close":5518.123},{"date":"2019-05-03","close":5448.8574},{"date":"2019-05-07","close":5379.5923},{"date":"2019-05-08","close":5425.77},{"date":"2019-05-09","close":5287.2393},{"date":"2019-05-10","close":5310.3276},{"date":"2019-05-13","close":5171.7974},{"date":"2019-05-14","close":5171.7974},{"date":"2019-05-15","close":5194.8853},{"date":"2019-05-16","close":5287.2393},{"date":"2019-05-17","close":5241.0625},{"date":"2019-05-20","close":5264.1504},{"date":"2019-05-21","close":5264.1504},{"date":"2019-05-22","close":5264.1504},{"date":"2019-05-23","close":5171.7974},{"date":"2019-05-24","close":5102.5322},{"date":"2019-05-27","close":5010.1787},{"date":"2019-05-28","close":5194.8853},{"date":"2019-05-29","close":5079.4434},{"date":"2019-05-30","close":5056.3555},{"date":"2019-05-31","close":4987.0903},{"date":"2019-06-03","close":4917.8247},{"date":"2019-06-04","close":4987.0903},{"date":"2019-06-05","close":5033.2676},{"date":"2019-06-07","close":5102.5322},{"date":"2019-06-10","close":5241.0625},{"date":"2019-06-11","close":5287.2393},{"date":"2019-06-12","close":5448.8574},{"date":"2019-06-13","close":5425.77},{"date":"2019-06-14","close":5310.3276},{"date":"2019-06-17","close":5356.5049},{"date":"2019-06-18","close":5287.2393},{"date":"2019-06-19","close":5402.6812},{"date":"2019-06-20","close":5379.5923},{"date":"2019-06-21","close":5356.5049},{"date":"2019-06-24","close":5495.0347},{"date":"2019-06-25","close":5471.9463},{"date":"2019-06-26","close":5402.6812},{"date":"2019-06-27","close":5310.3276},{"date":"2019-06-28","close":5217.9741},{"date":"2019-07-01","close":5333.4165},{"date":"2019-07-02","close":5425.77},{"date":"2019-07-03","close":5287.2393},{"date":"2019-07-04","close":5241.0625},{"date":"2019-07-05","close":5287.2393},{"date":"2019-07-08","close":5264.1504},{"date":"2019-07-09","close":5194.8853},{"date":"2019-07-10","close":5171.7974},{"date":"2019-07-11","close":5194.8853},{"date":"2019-07-12","close":5148.709},{"date":"2019-07-15","close":5148.709},{"date":"2019-07-16","close":5079.4434},{"date":"2019-07-17","close":5079.4434},{"date":"2019-07-18","close":5079.4434},{"date":"2019-07-19","close":5079.4434},{"date":"2019-07-22","close":5079.4434},{"date":"2019-07-23","close":5102.5322},{"date":"2019-07-24","close":4964.0024},{"date":"2019-07-25","close":4894.7363},{"date":"2019-07-26","close":4663.8521},{"date":"2019-07-29","close":4571.4995},{"date":"2019-07-30","close":4589.9697},{"date":"2019-07-31","close":4640.7642},{"date":"2019-08-01","close":4640.7642},{"date":"2019-08-02","close":4663.8521},{"date":"2019-08-05","close":4396.0269},{"date":"2019-08-06","close":4322.145},{"date":"2019-08-07","close":4354.4688},{"date":"2019-08-08","close":4488.3813},{"date":"2019-08-09","close":4576.1172},{"date":"2019-08-12","close":4608.4409},{"date":"2019-08-13","close":4529.9399},{"date":"2019-08-14","close":4571.4995},{"date":"2019-08-16","close":4539.1758},{"date":"2019-08-19","close":4557.6465},{"date":"2019-08-20","close":4566.8813},{"date":"2019-08-21","close":4585.353},{"date":"2019-08-22","close":4557.6465},{"date":"2019-08-23","close":4497.6167},{"date":"2019-08-26","close":4479.1465},{"date":"2019-08-27","close":4488.3813},{"date":"2019-08-28","close":4520.7046},{"date":"2019-08-29","close":4525.3228},{"date":"2019-08-30","close":4640.7642},{"date":"2019-09-02","close":4686.9409},{"date":"2019-09-03","close":4603.8232},{"date":"2019-09-04","close":4571.4995},{"date":"2019-09-05","close":4663.8521},{"date":"2019-09-06","close":4613.0586},{"date":"2019-09-09","close":4613.0586},{"date":"2019-09-10","close":4964.0024},{"date":"2019-09-11","close":5056.3555},{"date":"2019-09-16","close":6557.0996},{"date":"2019-09-17","close":6141.5098},{"date":"2019-09-18","close":5471.9463},{"date":"2019-09-19","close":5379.5923},{"date":"2019-09-20","close":5495.0347},{"date":"2019-09-23","close":5564.2998},{"date":"2019-09-24","close":5448.8574},{"date":"2019-09-25","close":5241.0625},{"date":"2019-09-26","close":5194.8853},{"date":"2019-09-27","close":5241.0625},{"date":"2019-09-30","close":5217.9741},{"date":"2019-10-01","close":5217.9741},{"date":"2019-10-02","close":5310.3276},{"date":"2019-10-04","close":5333.4165},{"date":"2019-10-07","close":5010.1787},{"date":"2019-10-08","close":4940.9136},{"date":"2019-10-10","close":4917.8247},{"date":"2019-10-11","close":5148.709},{"date":"2019-10-14","close":4964.0024},{"date":"2019-10-15","close":5010.1787},{"date":"2019-10-16","close":5033.2676},{"date":"2019-10-17","close":5033.2676},{"date":"2019-10-18","close":5033.2676},{"date":"2019-10-21","close":4894.7363},{"date":"2019-10-22","close":5010.1787},{"date":"2019-10-23","close":4940.9136},{"date":"2019-10-24","close":4894.7363},{"date":"2019-10-25","close":4917.8247},{"date":"2019-10-28","close":4825.4717},{"date":"2019-10-29","close":4848.5605},{"date":"2019-10-30","close":4871.6484},{"date":"2019-10-31","close":4871.6484},{"date":"2019-11-01","close":4871.6484},{"date":"2019-11-04","close":4894.7363},{"date":"2019-11-05","close":4917.8247},{"date":"2019-11-06","close":5010.1787},{"date":"2019-11-07","close":5010.1787},{"date":"2019-11-08","close":5010.1787},{"date":"2019-11-11","close":4987.0903},{"date":"2019-11-12","close":4987.0903},{"date":"2019-11-13","close":4940.9136},{"date":"2019-11-14","close":5010.1787},{"date":"2019-11-15","close":4987.0903},{"date":"2019-11-18","close":5079.4434},{"date":"2019-11-19","close":4917.8247},{"date":"2019-11-20","close":4894.7363},{"date":"2019-11-21","close":4756.2065},{"date":"2019-11-22","close":4825.4717},{"date":"2019-11-25","close":4802.3833},{"date":"2019-11-26","close":4802.3833},{"date":"2019-11-27","close":4848.5605},{"date":"2019-11-28","close":4779.2949},{"date":"2019-11-29","close":4848.5605},{"date":"2019-12-02","close":4802.3833},{"date":"2019-12-03","close":4756.2065},{"date":"2019-12-04","close":4686.9409},{"date":"2019-12-05","close":4608.4409},{"date":"2019-12-06","close":4663.8521},{"date":"2019-12-09","close":4640.7642},{"date":"2019-12-10","close":4663.8521},{"date":"2019-12-11","close":4640.7642},{"date":"2019-12-12","close":4710.0298},{"date":"2019-12-13","close":4756.2065},{"date":"2019-12-16","close":4779.2949},{"date":"2019-12-17","close":4756.2065},{"date":"2019-12-18","close":4686.9409},{"date":"2019-12-19","close":4710.0298},{"date":"2019-12-20","close":4733.1182},{"date":"2019-12-23","close":4663.8521},{"date":"2019-12-24","close":4710.0298},{"date":"2019-12-26","close":4733.1182},{"date":"2019-12-27","close":4850.2744},{"date":"2019-12-30","close":4850.2744},{"date":"2020-01-02","close":4733.1172},{"date":"2020-01-03","close":5365.7627},{"date":"2020-01-06","close":6959.0894},{"date":"2020-01-07","close":6513.8955},{"date":"2020-01-08","close":7287.127},{"date":"2020-01-09","close":5553.2124},{"date":"2020-01-10","close":5529.7812},{"date":"2020-01-13","close":5342.3311},{"date":"2020-01-14","close":5248.606},{"date":"2020-01-15","close":5201.7432},{"date":"2020-01-16","close":5084.5874},{"date":"2020-01-17","close":5108.019},{"date":"2020-01-20","close":5014.2935},{"date":"2020-01-21","close":5108.019},{"date":"2020-01-22","close":5014.2935},{"date":"2020-01-23","close":4990.8618},{"date":"2020-01-28","close":4803.4121},{"date":"2020-01-29","close":4850.2744},{"date":"2020-01-30","close":4850.2744},{"date":"2020-01-31","close":4756.5488},{"date":"2020-02-03","close":4733.1172},{"date":"2020-02-04","close":4826.8433},{"date":"2020-02-05","close":4897.1372},{"date":"2020-02-06","close":4943.9995},{"date":"2020-02-07","close":4920.5684},{"date":"2020-02-10","close":4826.8433},{"date":"2020-02-11","close":4967.4302},{"date":"2020-02-12","close":4967.4302},{"date":"2020-02-13","close":4967.4302},{"date":"2020-02-14","close":4943.9995},{"date":"2020-02-17","close":4943.9995},{"date":"2020-02-18","close":4920.5684},{"date":"2020-02-19","close":4897.1372},{"date":"2020-02-20","close":4873.7061},{"date":"2020-02-21","close":4803.4121},{"date":"2020-02-24","close":4681.5693},{"date":"2020-02-25","close":4779.9805},{"date":"2020-02-26","close":4756.5488},{"date":"2020-02-27","close":4709.686},{"date":"2020-02-28","close":4512.8638},{"date":"2020-03-02","close":4540.9819},{"date":"2020-03-03","close":4639.3931},{"date":"2020-03-04","close":4620.6484},{"date":"2020-03-05","close":4686.2549},{"date":"2020-03-06","close":4658.1377},{"date":"2020-03-09","close":4658.1377},{"date":"2020-03-10","close":4414.4521},{"date":"2020-03-11","close":4419.1392},{"date":"2020-03-12","close":4152.0225},{"date":"2020-03-13","close":3936.4546},{"date":"2020-03-16","close":3842.7295},{"date":"2020-03-17","close":3608.4165},{"date":"2020-03-18","close":3416.2803},{"date":"2020-03-19","close":2867.9883},{"date":"2020-03-20","close":3135.105},{"date":"2020-03-23","close":3149.1633},{"date":"2020-03-24","close":3341.3},{"date":"2020-03-25","close":3650.593},{"date":"2020-03-26","close":3791.1807},{"date":"2020-03-27","close":3763.0632},{"date":"2020-03-30","close":3828.6709},{"date":"2020-03-31","close":4020.8069},{"date":"2020-04-01","close":3945.8269},{"date":"2020-04-02","close":4733.1172},{"date":"2020-04-03","close":4423.8252},{"date":"2020-04-06","close":4587.8438},{"date":"2020-04-07","close":4484.7461},{"date":"2020-04-08","close":4405.0801},{"date":"2020-04-09","close":4494.1196},{"date":"2020-04-10","close":4372.2769},{"date":"2020-04-13","close":4245.748},{"date":"2020-04-14","close":4367.5903},{"date":"2020-04-16","close":4475.3735},{"date":"2020-04-17","close":4503.4912},{"date":"2020-04-20","close":4658.1377},{"date":"2020-04-21","close":4545.6685},{"date":"2020-04-22","close":4639.3931},{"date":"2020-04-23","close":4639.3931},{"date":"2020-04-24","close":4578.4717},{"date":"2020-04-27","close":4573.7852},{"date":"2020-04-28","close":4555.0405},{"date":"2020-04-29","close":4615.9619},{"date":"2020-05-04","close":4644.0791},{"date":"2020-05-06","close":4709.686},{"date":"2020-05-07","close":4686.2549},{"date":"2020-05-08","close":4733.1172},{"date":"2020-05-11","close":4653.4521},{"date":"2020-05-12","close":4583.1582},{"date":"2020-05-13","close":4555.0405},{"date":"2020-05-14","close":4587.8438},{"date":"2020-05-15","close":4597.2163},{"date":"2020-05-18","close":4597.2163},{"date":"2020-05-19","close":4658.1377},{"date":"2020-05-20","close":4667.5103},{"date":"2020-05-21","close":4686.2549},{"date":"2020-05-22","close":4644.0791},{"date":"2020-05-25","close":4658.1377},{"date":"2020-05-26","close":4709.686},{"date":"2020-05-27","close":4625.334},{"date":"2020-05-28","close":4583.1582},{"date":"2020-05-29","close":4583.1582},{"date":"2020-06-01","close":4615.9619},{"date":"2020-06-02","close":4601.9028},{"date":"2020-06-03","close":4620.6484},{"date":"2020-06-04","close":4592.5303},{"date":"2020-06-05","close":4606.5894},{"date":"2020-06-08","close":4615.9619},{"date":"2020-06-09","close":4620.6484},{"date":"2020-06-10","close":4540.9819},{"date":"2020-06-11","close":4517.5508},{"date":"2020-06-12","close":4512.8638},{"date":"2020-06-15","close":4405.0801},{"date":"2020-06-16","close":4470.688},{"date":"2020-06-17","close":4451.9424},{"date":"2020-06-18","close":4517.5508},{"date":"2020-06-19","close":4967.4302},{"date":"2020-06-22","close":4779.9805},{"date":"2020-06-23","close":4569.0991},{"date":"2020-06-24","close":4733.1172},{"date":"2020-06-25","close":4555.0405},{"date":"2020-06-26","close":4555.0405},{"date":"2020-06-29","close":4451.9424},{"date":"2020-06-30","close":4442.5698},{"date":"2020-07-01","close":4433.1978},{"date":"2020-07-02","close":4447.2568},{"date":"2020-07-03","close":4466.0005},{"date":"2020-07-06","close":4470.688},{"date":"2020-07-07","close":4400.3936},{"date":"2020-07-08","close":4433.1978},{"date":"2020-07-09","close":4433.1978},{"date":"2020-07-10","close":4423.8252},{"date":"2020-07-13","close":4470.688},{"date":"2020-07-14","close":4461.3145},{"date":"2020-07-15","close":4451.9424},{"date":"2020-07-16","close":4451.9424},{"date":"2020-07-17","close":4489.4321},{"date":"2020-07-20","close":4512.8638},{"date":"2020-07-21","close":4480.0601},{"date":"2020-07-22","close":4564.4126},{"date":"2020-07-23","close":4512.8638},{"date":"2020-07-24","close":4480.0601},{"date":"2020-07-27","close":4508.1777},{"date":"2020-07-28","close":4522.2373},{"date":"2020-07-29","close":4531.6094},{"date":"2020-07-30","close":4545.6685},{"date":"2020-07-31","close":4540.9819},{"date":"2020-08-03","close":4540.9819},{"date":"2020-08-04","close":4531.6094},{"date":"2020-08-05","close":4494.1196},{"date":"2020-08-06","close":4526.9229},{"date":"2020-08-07","close":4597.2163},{"date":"2020-08-10","close":4601.9028},{"date":"2020-08-11","close":4779.9805},{"date":"2020-08-12","close":4709.686},{"date":"2020-08-13","close":4756.5488},{"date":"2020-08-14","close":4709.686},{"date":"2020-08-18","close":4522.2373},{"date":"2020-08-19","close":4531.6094},{"date":"2020-08-20","close":4405.0801},{"date":"2020-08-21","close":4494.1196},{"date":"2020-08-24","close":4508.1777},{"date":"2020-08-25","close":4644.0791},{"date":"2020-08-26","close":4639.3931},{"date":"2020-08-27","close":4545.6685},{"date":"2020-08-28","close":4653.4521},{"date":"2020-08-31","close":4662.8242},{"date":"2020-09-01","close":4625.334},{"date":"2020-09-02","close":4672.1968},{"date":"2020-09-03","close":4658.1377},{"date":"2020-09-04","close":4545.6685},{"date":"2020-09-07","close":4592.5303},{"date":"2020-09-08","close":4550.354},{"date":"2020-09-09","close":4517.5508},{"date":"2020-09-10","close":4536.2949},{"date":"2020-09-11","close":4536.2949},{"date":"2020-09-14","close":4531.6094},{"date":"2020-09-15","close":4592.5303},{"date":"2020-09-16","close":4540.9819},{"date":"2020-09-17","close":4526.9229},{"date":"2020-09-18","close":4540.9819},{"date":"2020-09-21","close":4489.4321},{"date":"2020-09-22","close":4559.7266},{"date":"2020-09-23","close":4536.2949},{"date":"2020-09-24","close":4451.9424},{"date":"2020-09-25","close":4442.5698},{"date":"2020-09-28","close":4466.0005},{"date":"2020-09-29","close":4531.6094},{"date":"2020-10-05","close":4531.6094},{"date":"2020-10-06","close":4512.8638},{"date":"2020-10-07","close":4508.1777},{"date":"2020-10-08","close":4512.8638},{"date":"2020-10-12","close":4517.5508},{"date":"2020-10-13","close":4517.5508},{"date":"2020-10-14","close":4475.3735},{"date":"2020-10-15","close":4386.3354},{"date":"2020-10-16","close":4395.708},{"date":"2020-10-19","close":4433.1978},{"date":"2020-10-20","close":4409.7666},{"date":"2020-10-21","close":4391.021},{"date":"2020-10-22","close":4358.2178},{"date":"2020-10-23","close":4301.9824},{"date":"2020-10-26","close":4227.0024},{"date":"2020-10-27","close":4227.0024},{"date":"2020-10-28","close":4245.748},{"date":"2020-10-29","close":4203.5708},{"date":"2020-10-30","close":4156.7085},{"date":"2020-11-02","close":4217.6294},{"date":"2020-11-03","close":4250.4346},{"date":"2020-11-04","close":4259.8066},{"date":"2020-11-05","close":4330.0996},{"date":"2020-11-06","close":4344.1587},{"date":"2020-11-09","close":4376.9624},{"date":"2020-11-10","close":4372.2769},{"date":"2020-11-11","close":4400.3936},{"date":"2020-11-12","close":4301.9824},{"date":"2020-11-13","close":4348.8452},{"date":"2020-11-16","close":4348.8452},{"date":"2020-11-17","close":4353.5308},{"date":"2020-11-18","close":4353.5308},{"date":"2020-11-19","close":4353.5308},{"date":"2020-11-20","close":4344.1587},{"date":"2020-11-23","close":4367.5903},{"date":"2020-11-24","close":4372.2769},{"date":"2020-11-25","close":4330.0996},{"date":"2020-11-26","close":4381.6489},{"date":"2020-11-27","close":4381.6489},{"date":"2020-11-30","close":4372.2769},{"date":"2020-12-01","close":4400.3936},{"date":"2020-12-02","close":4470.688},{"date":"2020-12-03","close":4503.4912},{"date":"2020-12-04","close":4536.2949},{"date":"2020-12-07","close":4555.0405},{"date":"2020-12-08","close":4498.8052},{"date":"2020-12-09","close":4555.0405},{"date":"2020-12-10","close":4569.0991},{"date":"2020-12-11","close":4583.1582},{"date":"2020-12-14","close":4555.0405},{"date":"2020-12-15","close":4540.9819},{"date":"2020-12-16","close":4564.4126},{"date":"2020-12-17","close":4564.4126},{"date":"2020-12-18","close":4564.4126},{"date":"2020-12-21","close":4550.354},{"date":"2020-12-22","close":4522.2373},{"date":"2020-12-23","close":4517.5508},{"date":"2020-12-24","close":4555.0405},{"date":"2020-12-28","close":4630.021},{"date":"2020-12-29","close":4739.5786},{"date":"2020-12-30","close":4834.8462},{"date":"2021-01-04","close":4858.6636},{"date":"2021-01-05","close":4787.2119},{"date":"2021-01-06","close":4858.6636},{"date":"2021-01-07","close":4858.6636},{"date":"2021-01-08","close":4787.2119},{"date":"2021-01-11","close":4620.4941},{"date":"2021-01-12","close":4677.6543},{"date":"2021-01-13","close":4930.1143},{"date":"2021-01-14","close":4930.1143},{"date":"2021-01-15","close":4858.6636},{"date":"2021-01-18","close":4977.7485},{"date":"2021-01-19","close":5096.8335},{"date":"2021-01-20","close":5120.6504},{"date":"2021-01-21","close":5311.186},{"date":"2021-01-22","close":5287.3687},{"date":"2021-01-25","close":5501.7222},{"date":"2021-01-26","close":5549.3555},{"date":"2021-01-27","close":5477.9053},{"date":"2021-01-28","close":5311.186},{"date":"2021-01-29","close":5168.2842},{"date":"2021-02-01","close":5263.5518},{"date":"2021-02-02","close":5311.186},{"date":"2021-02-03","close":5454.0879},{"date":"2021-02-04","close":5501.7222},{"date":"2021-02-05","close":5430.2705},{"date":"2021-02-08","close":5382.6367},{"date":"2021-02-09","close":5358.8198},{"date":"2021-02-10","close":5406.4536},{"date":"2021-02-15","close":5454.0879},{"date":"2021-02-16","close":5477.9053},{"date":"2021-02-17","close":5549.3555},{"date":"2021-02-18","close":5620.8066},{"date":"2021-02-19","close":5644.6235},{"date":"2021-02-22","close":5787.5254},{"date":"2021-02-23","close":5763.7085},{"date":"2021-02-24","close":5525.5391},{"date":"2021-02-25","close":7168.9102},{"date":"2021-02-26","close":9312.4375},{"date":"2021-03-02","close":8907.5498},{"date":"2021-03-03","close":8669.3799},{"date":"2021-03-04","close":8193.041},{"date":"2021-03-05","close":8050.1387},{"date":"2021-03-08","close":8026.3213},{"date":"2021-03-09","close":8097.7715},{"date":"2021-03-10","close":8288.3086},{"date":"2021-03-11","close":8216.8564},{"date":"2021-03-12","close":8526.4775},{"date":"2021-03-15","close":9026.6348},{"date":"2021-03-16","close":9026.6348},{"date":"2021-03-17","close":9098.085},{"date":"2021-03-18","close":9074.2686},{"date":"2021-03-19","close":9812.5947},{"date":"2021-03-22","close":12742.082},{"date":"2021-03-23","close":11122.5283},{"date":"2021-03-24","close":12003.7568},{"date":"2021-03-25","close":11717.9531},{"date":"2021-03-26","close":11837.0381},{"date":"2021-03-29","close":12027.5742},{"date":"2021-03-30","close":12742.082},{"date":"2021-03-31","close":12789.7168},{"date":"2021-04-01","close":12861.168},{"date":"2021-04-02","close":14480.7227},{"date":"2021-04-05","close":15719.2061},{"date":"2021-04-06","close":15481.0352},{"date":"2021-04-07","close":14004.3828},{"date":"2021-04-08","close":13670.9453},{"date":"2021-04-09","close":13385.1426},{"date":"2021-04-12","close":13385.1426},{"date":"2021-04-13","close":13385.1426},{"date":"2021-04-14","close":13385.1426},{"date":"2021-04-15","close":18005.6348},{"date":"2021-04-16","close":23388.2715},{"date":"2021-04-19","close":26103.4062},{"date":"2021-04-20","close":24531.4863},{"date":"2021-04-21","close":22197.4219},{"date":"2021-04-22","close":21721.082},{"date":"2021-04-23","close":22197.4219},{"date":"2021-04-26","close":21197.1113},{"date":"2021-04-27","close":19910.9941},{"date":"2021-04-28","close":19529.9219},{"date":"2021-04-29","close":19101.2188},{"date":"2021-04-30","close":19053.5801},{"date":"2021-05-03","close":18148.5371},{"date":"2021-05-04","close":17052.9551},{"date":"2021-05-06","close":19101.2188},{"date":"2021-05-07","close":17052.9551},{"date":"2021-05-10","close":16433.7129},{"date":"2021-05-11","close":16005.0088},{"date":"2021-05-12","close":16195.543},{"date":"2021-05-13","close":16576.6172},{"date":"2021-05-14","close":16005.0088},{"date":"2021-05-17","close":15385.7676},{"date":"2021-05-18","close":15576.3027},{"date":"2021-05-20","close":15290.499},{"date":"2021-05-21","close":14766.5254},{"date":"2021-05-24","close":14861.793},{"date":"2021-05-25","close":14718.8916},{"date":"2021-05-26","close":15147.5996},{"date":"2021-05-27","close":14861.793},{"date":"2021-05-28","close":14909.4277},{"date":"2021-05-31","close":14766.5254},{"date":"2021-06-01","close":14766.5254},{"date":"2021-06-02","close":15338.1328},{"date":"2021-06-03","close":17434.0273},{"date":"2021-06-04","close":17148.2227},{"date":"2021-06-07","close":16433.7129},{"date":"2021-06-08","close":16195.543},{"date":"2021-06-09","close":16386.082},{"date":"2021-06-10","close":15862.1055},{"date":"2021-06-11","close":15909.7412},{"date":"2021-06-14","close":15814.4727},{"date":"2021-06-15","close":15862.1055},{"date":"2021-06-16","close":16005.0088},{"date":"2021-06-17","close":15862.1055},{"date":"2021-06-18","close":15862.1055},{"date":"2021-06-21","close":15433.4014},{"date":"2021-06-22","close":15385.7676},{"date":"2021-06-23","close":15052.3291},{"date":"2021-06-24","close":15242.8662},{"date":"2021-06-25","close":15385.7676},{"date":"2021-06-28","close":15766.8398},{"date":"2021-06-29","close":15338.1328},{"date":"2021-06-30","close":15290.499},{"date":"2021-07-01","close":15242.8662},{"date":"2021-07-02","close":15195.2334},{"date":"2021-07-05","close":15195.2334},{"date":"2021-07-06","close":15623.9375},{"date":"2021-07-07","close":15338.1328},{"date":"2021-07-08","close":15099.9639},{"date":"2021-07-09","close":14623.625},{"date":"2021-07-12","close":14766.5254},{"date":"2021-07-13","close":14909.4277},{"date":"2021-07-14","close":14909.4277},{"date":"2021-07-15","close":14814.1592},{"date":"2021-07-16","close":14766.5254},{"date":"2021-07-19","close":14575.9902},{"date":"2021-07-20","close":14242.5527},{"date":"2021-07-21","close":14052.0176},{"date":"2021-07-22","close":14290.1865},{"date":"2021-07-23","close":14337.8203},{"date":"2021-07-26","close":14480.7227},{"date":"2021-07-27","close":14528.3564},{"date":"2021-07-28","close":14290.1865},{"date":"2021-07-29","close":14385.4551},{"date":"2021-07-30","close":14099.6494},{"date":"2021-08-02","close":13861.4805},{"date":"2021-08-03","close":13718.5791},{"date":"2021-08-04","close":14004.3828},{"date":"2021-08-05","close":14052.0176},{"date":"2021-08-06","close":13909.1152},{"date":"2021-08-09","close":13670.9453},{"date":"2021-08-10","close":13575.6758},{"date":"2021-08-11","close":13337.5078},{"date":"2021-08-12","close":13242.2402},{"date":"2021-08-13","close":13146.9727},{"date":"2021-08-17","close":12480.0957},{"date":"2021-08-18","close":12813.5342},{"date":"2021-08-19","close":12099.0244},{"date":"2021-08-20","close":11717.9531},{"date":"2021-08-23","close":12194.2939},{"date":"2021-08-24","close":12575.3633},{"date":"2021-08-25","close":12575.3633},{"date":"2021-08-26","close":12575.3633},{"date":"2021-08-27","close":12670.6328},{"date":"2021-08-30","close":12908.8018},{"date":"2021-08-31","close":12670.6328},{"date":"2021-09-01","close":12765.9004},{"date":"2021-09-02","close":12670.6328},{"date":"2021-09-03","close":12718.2666},{"date":"2021-09-06","close":12908.8018},{"date":"2021-09-07","close":12956.4346},{"date":"2021-09-08","close":12765.9004},{"date":"2021-09-09","close":12480.0957},{"date":"2021-09-10","close":12384.8281},{"date":"2021-09-13","close":12099.0244},{"date":"2021-09-14","close":12194.2939},{"date":"2021-09-15","close":12146.6592},{"date":"2021-09-16","close":13575.6758},{"date":"2021-09-17","close":12575.3633},{"date":"2021-09-23","close":12051.3906},{"date":"2021-09-24","close":11956.123},{"date":"2021-09-27","close":12908.8018},{"date":"2021-09-28","close":13146.9727},{"date":"2021-09-29","close":13480.4092},{"date":"2021-09-30","close":12956.4346},{"date":"2021-10-01","close":12670.6328},{"date":"2021-10-05","close":12670.6328},{"date":"2021-10-06","close":12146.6592},{"date":"2021-10-07","close":12194.2939},{"date":"2021-10-08","close":12099.0244},{"date":"2021-10-12","close":12575.3633},{"date":"2021-10-13","close":12765.9004},{"date":"2021-10-14","close":12765.9004},{"date":"2021-10-15","close":12908.8018},{"date":"2021-10-18","close":13146.9727},{"date":"2021-10-19","close":12718.2666},{"date":"2021-10-20","close":12575.3633},{"date":"2021-10-21","close":12337.1943},{"date":"2021-10-22","close":12146.6592},{"date":"2021-10-25","close":12337.1943},{"date":"2021-10-26","close":12384.8281},{"date":"2021-10-27","close":12289.5605},{"date":"2021-10-28","close":12289.5605},{"date":"2021-10-29","close":12241.9277},{"date":"2021-11-01","close":12194.2939},{"date":"2021-11-02","close":12194.2939},{"date":"2021-11-03","close":12146.6592},{"date":"2021-11-04","close":12051.3906},{"date":"2021-11-05","close":11860.8535},{"date":"2021-11-08","close":11813.2197},{"date":"2021-11-09","close":11813.2197},{"date":"2021-11-10","close":11384.5156},{"date":"2021-11-11","close":11384.5156},{"date":"2021-11-12","close":11479.7832},{"date":"2021-11-15","close":11527.417},{"date":"2021-11-16","close":11527.417},{"date":"2021-11-17","close":11193.9805},{"date":"2021-11-18","close":11146.3457},{"date":"2021-11-19","close":10955.8105},{"date":"2021-11-22","close":10765.2734},{"date":"2021-11-23","close":10812.9072},{"date":"2021-11-24","close":10670.0059},{"date":"2021-11-25","close":10812.9072},{"date":"2021-11-26","close":10431.8369},{"date":"2021-11-29","close":10098.3975},{"date":"2021-11-30","close":9764.9609},{"date":"2021-12-01","close":10050.7646},{"date":"2021-12-02","close":10241.3008},{"date":"2021-12-03","close":10479.4697},{"date":"2021-12-06","close":10717.6396},{"date":"2021-12-07","close":10670.0059},{"date":"2021-12-08","close":10622.3721},{"date":"2021-12-09","close":10670.0059},{"date":"2021-12-10","close":10717.6396},{"date":"2021-12-13","close":10670.0059},{"date":"2021-12-14","close":10574.7373},{"date":"2021-12-15","close":10527.1035},{"date":"2021-12-16","close":10574.7373},{"date":"2021-12-17","close":10574.7373},{"date":"2021-12-20","close":10384.2031},{"date":"2021-12-21","close":10336.5684},{"date":"2021-12-22","close":10574.7373},{"date":"2021-12-23","close":10622.3721},{"date":"2021-12-24","close":10955.8105},{"date":"2021-12-27","close":10765.2734},{"date":"2021-12-28","close":10860.541},{"date":"2021-12-29","close":10966.3574},{"date":"2021-12-30","close":10870.1611},{"date":"2022-01-03","close":11300.0},{"date":"2022-01-04","close":10773.9648},{"date":"2022-01-05","close":10822.0635},{"date":"2022-01-06","close":10581.5723},{"date":"2022-01-07","close":10677.7686},{"date":"2022-01-10","close":10533.4746},{"date":"2022-01-11","close":10100.5918},{"date":"2022-01-12","close":10437.2793},{"date":"2022-01-13","close":10485.377},{"date":"2022-01-14","close":10244.8857},{"date":"2022-01-17","close":10437.2793},{"date":"2022-01-18","close":13563.6523},{"date":"2022-01-19","close":13756.0439},{"date":"2022-01-20","close":13563.6523},{"date":"2022-01-21","close":13515.5547},{"date":"2022-01-24","close":15487.5742},{"date":"2022-01-25","close":14958.4961},{"date":"2022-01-26","close":14958.4961},{"date":"2022-01-27","close":14910.3975},{"date":"2022-01-28","close":14477.5156},{"date":"2022-02-03","close":16690.0273},{"date":"2022-02-04","close":17074.8105},{"date":"2022-02-07","close":17651.9863},{"date":"2022-02-08","close":17651.9863},{"date":"2022-02-09","close":16400.0},{"date":"2022-02-10","close":15295.1836},{"date":"2022-02-11","close":16353.3379},{"date":"2022-02-14","close":18710.1445},{"date":"2022-02-15","close":15728.0645},{"date":"2022-02-16","close":14525.6133},{"date":"2022-02-17","close":16160.9482},{"date":"2022-02-18","close":15247.084},{"date":"2022-02-21","close":15391.3789},{"date":"2022-02-22","close":15391.3789},{"date":"2022-02-23","close":15391.3789},{"date":"2022-02-24","close":22365.5977},{"date":"2022-02-25","close":20730.2617},{"date":"2022-02-28","close":20200.0},{"date":"2022-03-02","close":22413.6953},{"date":"2022-03-03","close":22798.4785},{"date":"2022-03-04","close":22798.4785},{"date":"2022-03-07","close":23856.6367},{"date":"2022-03-08","close":23038.9707},{"date":"2022-03-10","close":23038.9707},{"date":"2022-03-11","close":20201.1836},{"date":"2022-03-14","close":19720.2051},{"date":"2022-03-15","close":17555.791},{"date":"2022-03-16","close":17219.1035},{"date":"2022-03-17","close":17171.0078},{"date":"2022-03-18","close":17363.3984},{"date":"2022-03-21","close":17363.3984},{"date":"2022-03-22","close":18277.2617},{"date":"2022-03-23","close":19239.2227},{"date":"2022-03-24","close":19479.7129},{"date":"2022-03-25","close":18325.3594},{"date":"2022-03-28","close":17219.1035},{"date":"2022-03-29","close":16738.125},{"date":"2022-03-30","close":16064.752},{"date":"2022-03-31","close":16064.752},{"date":"2022-04-01","close":16016.6533},{"date":"2022-04-04","close":15391.3789},{"date":"2022-04-05","close":15631.8682},{"date":"2022-04-06","close":15150.8887},{"date":"2022-04-07","close":14573.7119},{"date":"2022-04-08","close":14429.417},{"date":"2022-04-11","close":14718.0059},{"date":"2022-04-12","close":15535.6729},{"date":"2022-04-13","close":15391.3789},{"date":"2022-04-14","close":15054.6914},{"date":"2022-04-15","close":15391.3789},{"date":"2022-04-18","close":15487.5742},{"date":"2022-04-19","close":15295.1836},{"date":"2022-04-20","close":14814.2021},{"date":"2022-04-21","close":14814.2021},{"date":"2022-04-22","close":14766.1035},{"date":"2022-04-25","close":14188.9268},{"date":"2022-04-26","close":13996.5342},{"date":"2022-04-27","close":17459.5957},{"date":"2022-04-28","close":15343.2812},{"date":"2022-04-29","close":17748.1836},{"date":"2022-05-02","close":17171.0078},{"date":"2022-05-03","close":17844.3809},{"date":"2022-05-04","close":16257.1445},{"date":"2022-05-06","close":16353.3379},{"date":"2022-05-09","close":18250.0},{"date":"2022-05-10","close":15679.9668},{"date":"2022-05-11","close":15679.9668},{"date":"2022-05-12","close":15054.6914},{"date":"2022-05-13","close":15198.9863},{"date":"2022-05-16","close":15439.4766},{"date":"2022-05-17","close":15535.6729},{"date":"2022-05-18","close":15535.6729},{"date":"2022-05-19","close":15054.6914},{"date":"2022-05-20","close":15006.5947},{"date":"2022-05-23","close":14814.2021},{"date":"2022-05-24","close":14429.417},{"date":"2022-05-25","close":14333.2217},{"date":"2022-05-26","close":15054.6914},{"date":"2022-05-27","close":15391.3789},{"date":"2022-05-30","close":15343.2812},{"date":"2022-05-31","close":15824.2617},{"date":"2022-06-02","close":15102.79},{"date":"2022-06-03","close":14862.2998},{"date":"2022-06-07","close":15247.084},{"date":"2022-06-08","close":15054.6914},{"date":"2022-06-09","close":15198.9863},{"date":"2022-06-10","close":14814.2021},{"date":"2022-06-13","close":14766.1035},{"date":"2022-06-14","close":13996.5342},{"date":"2022-06-15","close":12553.5928},{"date":"2022-06-16","close":12168.8086},{"date":"2022-06-17","close":12313.1035},{"date":"2022-06-20","close":11687.8281},{"date":"2022-06-21","close":11735.9258},{"date":"2022-06-22","close":10918.2588},{"date":"2022-06-23","close":10341.082},{"date":"2022-06-24","close":11014.4561},{"date":"2022-06-27","close":11303.0439},{"date":"2022-06-28","close":11639.7305},{"date":"2022-06-29","close":11687.8281},{"date":"2022-06-30","close":11206.8477},{"date":"2022-07-01","close":10870.1611},{"date":"2022-07-04","close":11303.0439},{"date":"2022-07-05","close":11399.2393},{"date":"2022-07-06","close":10581.5723},{"date":"2022-07-07","close":10870.1611},{"date":"2022-07-08","close":11158.75},{"date":"2022-07-11","close":11206.8477},{"date":"2022-07-12","close":10677.7686},{"date":"2022-07-13","close":10629.6699},{"date":"2022-07-14","close":10437.2793},{"date":"2022-07-15","close":10196.7871},{"date":"2022-07-18","close":10533.4746},{"date":"2022-07-19","close":10773.9648},{"date":"2022-07-20","close":10918.2588},{"date":"2022-07-21","close":10822.0635},{"date":"2022-07-22","close":10581.5723},{"date":"2022-07-25","close":10485.377},{"date":"2022-07-26","close":10533.4746},{"date":"2022-07-27","close":10533.4746},{"date":"2022-07-28","close":10677.7686},{"date":"2022-07-29","close":10822.0635},{"date":"2022-08-01","close":10870.1611},{"date":"2022-08-02","close":10629.6699},{"date":"2022-08-03","close":10677.7686},{"date":"2022-08-04","close":10725.8662},{"date":"2022-08-05","close":10918.2588},{"date":"2022-08-08","close":11110.6514},{"date":"2022-08-09","close":11110.6514},{"date":"2022-08-10","close":11062.5527},{"date":"2022-08-11","close":11303.0439},{"date":"2022-08-12","close":11254.9443},{"date":"2022-08-16","close":11206.8477},{"date":"2022-08-17","close":11206.8477},{"date":"2022-08-18","close":11158.75},{"date":"2022-08-19","close":11158.75},{"date":"2022-08-22","close":10773.9648},{"date":"2022-08-23","close":12601.6904},{"date":"2022-08-24","close":12313.1035},{"date":"2022-08-25","close":12505.4951},{"date":"2022-08-26","close":12697.8867},{"date":"2022-08-29","close":12505.4951},{"date":"2022-08-30","close":12409.2988},{"date":"2022-08-31","close":12024.5146},{"date":"2022-09-01","close":11495.4365},{"date":"2022-09-02","close":11351.1426},{"date":"2022-09-05","close":12216.9072},{"date":"2022-09-06","close":12024.5146},{"date":"2022-09-07","close":11303.0439},{"date":"2022-09-08","close":11399.2393},{"date":"2022-09-13","close":11447.3379},{"date":"2022-09-14","close":11206.8477},{"date":"2022-09-15","close":11206.8477},{"date":"2022-09-16","close":10918.2588},{"date":"2022-09-19","close":10533.4746},{"date":"2022-09-20","close":10533.4746},{"date":"2022-09-21","close":10629.6699},{"date":"2022-09-22","close":11447.3379},{"date":"2022-09-23","close":10581.5723},{"date":"2022-09-26","close":9667.709},{"date":"2022-09-27","close":9533.0352},{"date":"2022-09-28","close":9542.6553},{"date":"2022-09-29","close":9513.7959},{"date":"2022-09-30","close":9667.709},{"date":"2022-10-04","close":10148.6904},{"date":"2022-10-05","close":10581.5723},{"date":"2022-10-06","close":11399.2393},{"date":"2022-10-07","close":11447.3379},{"date":"2022-10-11","close":11784.0254},{"date":"2022-10-12","close":11110.6514},{"date":"2022-10-13","close":10052.4932},{"date":"2022-10-14","close":10292.9854},{"date":"2022-10-17","close":10196.7871},{"date":"2022-10-18","close":10485.377},{"date":"2022-10-19","close":10581.5723},{"date":"2022-10-20","close":10485.377},{"date":"2022-10-21","close":10292.9854},{"date":"2022-10-24","close":10196.7871},{"date":"2022-10-25","close":10052.4932},{"date":"2022-10-26","close":10148.6904},{"date":"2022-10-27","close":10292.9854},{"date":"2022-10-28","close":10341.082},{"date":"2022-10-31","close":10341.082},{"date":"2022-11-01","close":10629.6699},{"date":"2022-11-02","close":11687.8281},{"date":"2022-11-03","close":11158.75},{"date":"2022-11-04","close":11110.6514},{"date":"2022-11-07","close":11303.0439},{"date":"2022-11-08","close":11206.8477},{"date":"2022-11-09","close":11062.5527},{"date":"2022-11-10","close":10870.1611},{"date":"2022-11-11","close":11062.5527},{"date":"2022-11-14","close":11254.9443},{"date":"2022-11-15","close":11206.8477},{"date":"2022-11-16","close":11158.75},{"date":"2022-11-17","close":10870.1611},{"date":"2022-11-18","close":10725.8662},{"date":"2022-11-21","close":10437.2793},{"date":"2022-11-22","close":10485.377},{"date":"2022-11-23","close":10581.5723},{"date":"2022-11-24","close":10629.6699},{"date":"2022-11-25","close":10677.7686},{"date":"2022-11-28","close":10437.2793},{"date":"2022-11-29","close":10629.6699},{"date":"2022-11-30","close":10918.2588},{"date":"2022-12-01","close":11110.6514},{"date":"2022-12-02","close":11158.75},{"date":"2022-12-05","close":10966.3574},{"date":"2022-12-06","close":10677.7686},{"date":"2022-12-07","close":10581.5723},{"date":"2022-12-08","close":10581.5723},{"date":"2022-12-09","close":10629.6699},{"date":"2022-12-12","close":10725.8662},{"date":"2022-12-13","close":10629.6699},{"date":"2022-12-14","close":10725.8662},{"date":"2022-12-15","close":10581.5723},{"date":"2022-12-16","close":10629.6699},{"date":"2022-12-19","close":10581.5723},{"date":"2022-12-20","close":10485.377},{"date":"2022-12-21","close":10581.5723},{"date":"2022-12-22","close":10629.6699},{"date":"2022-12-23","close":10533.4746},{"date":"2022-12-26","close":10581.5723},{"date":"2022-12-27","close":10437.2793},{"date":"2022-12-28","close":10398.4062},{"date":"2022-12-29","close":10009.6807},{"date":"2023-01-02","close":9718.1367},{"date":"2023-01-03","close":10009.6807},{"date":"2023-01-04","close":10009.6807},{"date":"2023-01-05","close":9912.5},{"date":"2023-01-06","close":10009.6807},{"date":"2023-01-09","close":10155.4531},{"date":"2023-01-10","close":10058.2715},{"date":"2023-01-11","close":10106.8623},{"date":"2023-01-12","close":10252.6338},{"date":"2023-01-13","close":10349.8154},{"date":"2023-01-16","close":10349.8154},{"date":"2023-01-17","close":10252.6338},{"date":"2023-01-18","close":10204.043},{"date":"2023-01-19","close":10252.6338},{"date":"2023-01-20","close":10446.9971},{"date":"2023-01-25","close":10369.252},{"date":"2023-01-26","close":10787.1318},{"date":"2023-01-27","close":10826.0049},{"date":"2023-01-30","close":10553.8975},{"date":"2023-01-31","close":10466.4336},{"date":"2023-02-01","close":10485.8691},{"date":"2023-02-02","close":10495.5869},{"date":"2023-02-03","close":10456.7148},{"date":"2023-02-06","close":10417.8418},{"date":"2023-02-07","close":10359.5342},{"date":"2023-02-08","close":10417.8418},{"date":"2023-02-09","close":10427.5605},{"date":"2023-02-10","close":10320.6611},{"date":"2023-02-13","close":11039.8037},{"date":"2023-02-14","close":10874.5947},{"date":"2023-02-15","close":10612.2051},{"date":"2023-02-16","close":10534.46},{"date":"2023-02-17","close":10408.125},{"date":"2023-02-20","close":10476.1514},{"date":"2023-02-21","close":10641.3594},{"date":"2023-02-22","close":10651.0781},{"date":"2023-02-23","close":10592.7686},{"date":"2023-02-24","close":10476.1514},{"date":"2023-02-27","close":10476.1514},{"date":"2023-02-28","close":10515.0244},{"date":"2023-03-02","close":10563.6143},{"date":"2023-03-03","close":10466.4336},{"date":"2023-03-06","close":10592.7686},{"date":"2023-03-07","close":10787.1318},{"date":"2023-03-08","close":10456.7148},{"date":"2023-03-09","close":10408.125},{"date":"2023-03-10","close":10038.835},{"date":"2023-03-13","close":10058.2715},{"date":"2023-03-14","close":9825.0361},{"date":"2023-03-15","close":9844.4727},{"date":"2023-03-16","close":9766.7275},{"date":"2023-03-17","close":9999.9619},{"date":"2023-03-20","close":9931.9355},{"date":"2023-03-21","close":9931.9355},{"date":"2023-03-22","close":9961.0898},{"date":"2023-03-23","close":9825.0361},{"date":"2023-03-24","close":9825.0361},{"date":"2023-03-27","close":9757.0088},{"date":"2023-03-28","close":9912.5},{"date":"2023-03-29","close":9912.5},{"date":"2023-03-30","close":9961.0898},{"date":"2023-03-31","close":9990.2451},{"date":"2023-04-03","close":10145.7354},{"date":"2023-04-04","close":11175.8574},{"date":"2023-04-05","close":10903.75},{"date":"2023-04-06","close":10369.252},{"date":"2023-04-07","close":10359.5342},{"date":"2023-04-10","close":10252.6338},{"date":"2023-04-11","close":10417.8418},{"date":"2023-04-12","close":10437.2793},{"date":"2023-04-13","close":10476.1514},{"date":"2023-04-14","close":10505.3066},{"date":"2023-04-17","close":10621.9238},{"date":"2023-04-18","close":10485.8691},{"date":"2023-04-19","close":10495.5869},{"date":"2023-04-20","close":10573.332},{"date":"2023-04-21","close":10660.7959},{"date":"2023-04-24","close":10417.8418},{"date":"2023-04-25","close":10320.6611},{"date":"2023-04-26","close":10524.7412},{"date":"2023-04-27","close":10466.4336},{"date":"2023-04-28","close":10398.4062},{"date":"2023-05-02","close":10398.4062},{"date":"2023-05-03","close":10446.9971},{"date":"2023-05-04","close":10544.1787},{"date":"2023-05-08","close":10612.2051},{"date":"2023-05-09","close":10534.46},{"date":"2023-05-10","close":10573.332},{"date":"2023-05-11","close":10456.7148},{"date":"2023-05-12","close":10233.1982},{"date":"2023-05-15","close":10097.1436},{"date":"2023-05-16","close":10174.8887},{"date":"2023-05-17","close":10174.8887},{"date":"2023-05-18","close":10223.4805},{"date":"2023-05-19","close":10252.6338},{"date":"2023-05-22","close":10213.7607},{"date":"2023-05-23","close":10223.4805},{"date":"2023-05-24","close":10310.9424},{"date":"2023-05-25","close":10301.2256},{"date":"2023-05-26","close":10281.7881},{"date":"2023-05-30","close":10165.1709},{"date":"2023-05-31","close":10165.1709},{"date":"2023-06-01","close":10174.8887},{"date":"2023-06-02","close":10281.7881},{"date":"2023-06-05","close":10456.7148},{"date":"2023-06-07","close":10427.5605},{"date":"2023-06-08","close":10408.125},{"date":"2023-06-09","close":10340.0986},{"date":"2023-06-12","close":10262.3525},{"date":"2023-06-13","close":10291.5068},{"date":"2023-06-14","close":10213.7607},{"date":"2023-06-15","close":10233.1982},{"date":"2023-06-16","close":10213.7607},{"date":"2023-06-19","close":10223.4805},{"date":"2023-06-20","close":10446.9971},{"date":"2023-06-21","close":10378.9688},{"date":"2023-06-22","close":10262.3525},{"date":"2023-06-23","close":10174.8887},{"date":"2023-06-26","close":10252.6338},{"date":"2023-06-27","close":10223.4805},{"date":"2023-06-28","close":10184.6074},{"date":"2023-06-29","close":10087.4258},{"date":"2023-06-30","close":10077.708},{"date":"2023-07-03","close":10067.9893},{"date":"2023-07-04","close":10067.9893},{"date":"2023-07-05","close":9757.0088},{"date":"2023-07-06","close":9795.8818},{"date":"2023-07-07","close":9815.3174},{"date":"2023-07-10","close":9883.3457},{"date":"2023-07-11","close":9941.6543},{"date":"2023-07-12","close":9941.6543},{"date":"2023-07-13","close":10019.3994},{"date":"2023-07-14","close":9961.0898},{"date":"2023-07-17","close":10038.835},{"date":"2023-07-18","close":9844.4727},{"date":"2023-07-19","close":9786.1641},{"date":"2023-07-20","close":9815.3174},{"date":"2023-07-21","close":9815.3174},{"date":"2023-07-24","close":9737.5732},{"date":"2023-07-25","close":9504.3379},{"date":"2023-07-26","close":8940.6855},{"date":"2023-07-27","close":9232.2295},{"date":"2023-07-28","close":9455.7471},{"date":"2023-07-31","close":9543.21},{"date":"2023-08-01","close":9601.5195},{"date":"2023-08-02","close":9378.0029},{"date":"2023-08-03","close":9319.6934},{"date":"2023-08-04","close":9416.875},{"date":"2023-08-07","close":9484.9014},{"date":"2023-08-08","close":9436.3105},{"date":"2023-08-09","close":9552.9287},{"date":"2023-08-10","close":9688.9824},{"date":"2023-08-11","close":9640.3906},{"date":"2023-08-14","close":9718.1367},{"date":"2023-08-16","close":9368.2832},{"date":"2023-08-17","close":9261.3848},{"date":"2023-08-18","close":9348.8477},{"date":"2023-08-21","close":9446.0283},{"date":"2023-08-22","close":9329.4102},{"date":"2023-08-23","close":9212.7939},{"date":"2023-08-24","close":9183.6387},{"date":"2023-08-25","close":9144.7676},{"date":"2023-08-28","close":9193.3574},{"date":"2023-08-29","close":9222.5117},{"date":"2023-08-30","close":9261.3848},{"date":"2023-08-31","close":9251.665},{"date":"2023-09-01","close":9300.2568},{"date":"2023-09-04","close":9999.9619},{"date":"2023-09-05","close":9863.9092},{"date":"2023-09-06","close":10126.2988},{"date":"2023-09-07","close":10796.8506},{"date":"2023-09-08","close":10495.5869},{"date":"2023-09-11","close":10136.0156},{"date":"2023-09-12","close":12264.2881},{"date":"2023-09-13","close":11418.8105},{"date":"2023-09-14","close":11214.7295},{"date":"2023-09-15","close":11321.6299},{"date":"2023-09-18","close":11593.7373},{"date":"2023-09-19","close":11273.0391},{"date":"2023-09-20","close":10485.8691},{"date":"2023-09-21","close":10340.0986},{"date":"2023-09-22","close":10136.0156},{"date":"2023-09-25","close":9941.6543},{"date":"2023-09-26","close":9640.3906},{"date":"2023-09-27","close":10242.916},{"date":"2023-10-04","close":9776.4453},{"date":"2023-10-05","close":9232.2295},{"date":"2023-10-06","close":9416.875},{"date":"2023-10-10","close":12235.1348},{"date":"2023-10-11","close":13896.9355},{"date":"2023-10-12","close":12827.9404},{"date":"2023-10-13","close":14625.7959},{"date":"2023-10-16","close":16073.7979},{"date":"2023-10-17","close":13663.6992},{"date":"2023-10-18","close":13896.9355},{"date":"2023-10-19","close":14654.9502},{"date":"2023-10-20","close":15490.71},{"date":"2023-10-23","close":14071.8613},{"date":"2023-10-24","close":13236.1025},{"date":"2023-10-25","close":13148.6387},{"date":"2023-10-26","close":12857.0947},{"date":"2023-10-27","close":12614.1416},{"date":"2023-10-30","close":16394.4961},{"date":"2023-10-31","close":16180.6973},{"date":"2023-11-01","close":16102.9531},{"date":"2023-11-02","close":15986.334},{"date":"2023-11-03","close":14956.2119},{"date":"2023-11-06","close":13799.7539},{"date":"2023-11-07","close":12536.3955},{"date":"2023-11-08","close":11758.9453},{"date":"2023-11-09","close":11039.8037},{"date":"2023-11-10","close":11136.9844},{"date":"2023-11-13","close":11379.9375},{"date":"2023-11-14","close":11311.9111},{"date":"2023-11-15","close":11273.0391},{"date":"2023-11-16","close":10981.4932},{"date":"2023-11-17","close":10583.0518},{"date":"2023-11-20","close":11000.9307},{"date":"2023-11-21","close":10981.4932},{"date":"2023-11-22","close":10913.4678},{"date":"2023-11-23","close":10806.5674},{"date":"2023-11-24","close":11030.085},{"date":"2023-11-27","close":10767.6953},{"date":"2023-11-28","close":10767.6953},{"date":"2023-11-29","close":10835.7227},{"date":"2023-11-30","close":11010.6494},{"date":"2023-12-01","close":10874.5947},{"date":"2023-12-04","close":10855.1582},{"date":"2023-12-05","close":10777.4131},{"date":"2023-12-06","close":10806.5674},{"date":"2023-12-07","close":10592.7686},{"date":"2023-12-08","close":10728.8232},{"date":"2023-12-11","close":10796.8506},{"date":"2023-12-12","close":10689.9502},{"date":"2023-12-13","close":10670.5137},{"date":"2023-12-14","close":10631.6416},{"date":"2023-12-15","close":10631.6416},{"date":"2023-12-18","close":10845.4404},{"date":"2023-12-19","close":10991.2129},{"date":"2023-12-20","close":10952.3398},{"date":"2023-12-21","close":10894.0312},{"date":"2023-12-22","close":10962.0586},{"date":"2023-12-26","close":10787.1318},{"date":"2023-12-27","close":11032.7402},{"date":"2023-12-28","close":11091.6865},{"date":"2024-01-02","close":10963.9697},{"date":"2024-01-03","close":10905.0234},{"date":"2024-01-04","close":13862.1514},{"date":"2024-01-05","close":11808.8643},{"date":"2024-01-08","close":11494.4844},{"date":"2024-01-09","close":12290.2568},{"date":"2024-01-10","close":12113.418},{"date":"2024-01-11","close":11897.2822},{"date":"2024-01-12","close":13164.623},{"date":"2024-01-15","close":13174.4473},{"date":"2024-01-16","close":14412.3145},{"date":"2024-01-17","close":14382.8418},{"date":"2024-01-18","close":14392.666},{"date":"2024-01-19","close":13626.3682},{"date":"2024-01-22","close":13262.8672},{"date":"2024-01-23","close":12850.2441},{"date":"2024-01-24","close":12840.4199},{"date":"2024-01-25","close":12319.7295},{"date":"2024-01-26","close":12221.4863},{"date":"2024-01-29","close":12919.0146},{"date":"2024-01-30","close":12142.8906},{"date":"2024-01-31","close":11936.5801},{"date":"2024-02-01","close":11936.5801},{"date":"2024-02-02","close":12476.9189},{"date":"2024-02-05","close":12673.4053},{"date":"2024-02-06","close":12142.8906},{"date":"2024-02-07","close":12192.0137},{"date":"2024-02-08","close":12182.1885},{"date":"2024-02-13","close":12555.5146},{"date":"2024-02-14","close":12909.1904},{"date":"2024-02-15","close":12801.123},{"date":"2024-02-16","close":13115.502},{"date":"2024-02-19","close":13115.502},{"date":"2024-02-20","close":13203.9199},{"date":"2024-02-21","close":12889.541},{"date":"2024-02-22","close":12987.7842},{"date":"2024-02-23","close":12673.4053},{"date":"2024-02-26","close":12476.9189},{"date":"2024-02-27","close":12368.8516},{"date":"2024-02-28","close":12339.3789},{"date":"2024-02-29","close":12290.2568},{"date":"2024-03-04","close":12575.1621},{"date":"2024-03-05","close":12712.7031},{"date":"2024-03-06","close":12457.2695},{"date":"2024-03-07","close":12221.4863},{"date":"2024-03-08","close":12142.8906},{"date":"2024-03-11","close":11867.8096},{"date":"2024-03-12","close":11838.3369},{"date":"2024-03-13","close":11975.8779},{"date":"2024-03-14","close":12192.0137},{"date":"2024-03-15","close":12280.4316},{"date":"2024-03-18","close":12192.0137},{"date":"2024-03-19","close":12290.2568},{"date":"2024-03-20","close":12388.5},{"date":"2024-03-21","close":12280.4316},{"date":"2024-03-22","close":12241.1348},{"date":"2024-03-25","close":12388.5},{"date":"2024-03-26","close":12486.7441},{"date":"2024-03-27","close":12192.0137},{"date":"2024-03-28","close":12192.0137},{"date":"2024-03-29","close":12211.6611},{"date":"2024-04-01","close":12300.0811},{"date":"2024-04-02","close":15041.0732},{"date":"2024-04-03","close":13950.5703},{"date":"2024-04-04","close":13577.2461},{"date":"2024-04-05","close":14215.8281},{"date":"2024-04-08","close":14097.9355},{"date":"2024-05-02","close":14834.7627},{"date":"2024-05-03","close":16848.7539},{"date":"2024-05-07","close":17487.3359},{"date":"2024-05-08","close":16092.2783},{"date":"2024-05-09","close":16072.6299},{"date":"2024-05-10","close":16219.9951},{"date":"2024-05-13","close":15424.2227},{"date":"2024-05-14","close":15178.6143},{"date":"2024-05-16","close":15021.4238},{"date":"2024-05-17","close":14991.9512},{"date":"2024-05-20","close":15777.8994},{"date":"2024-05-21","close":14893.708},{"date":"2024-05-22","close":14314.0713},{"date":"2024-05-23","close":14048.8145},{"date":"2024-05-24","close":13960.3955},{"date":"2024-05-27","close":13773.7324},{"date":"2024-05-28","close":13862.1514},{"date":"2024-05-29","close":14078.2871},{"date":"2024-05-30","close":13567.4209},{"date":"2024-05-31","close":13567.4209},{"date":"2024-06-03","close":17634.7012},{"date":"2024-06-04","close":22890.7266},{"date":"2024-06-05","close":22890.7266},{"date":"2024-06-07","close":19520.9746},{"date":"2024-06-10","close":19393.2578},{"date":"2024-06-11","close":18685.9062},{"date":"2024-06-12","close":17801.7148},{"date":"2024-06-13","close":18342.0547},{"date":"2024-06-14","close":17870.4844},{"date":"2024-06-17","close":17349.7949},{"date":"2024-06-18","close":19511.1504},{"date":"2024-06-19","close":19157.4746},{"date":"2024-06-20","close":18862.7422},{"date":"2024-06-21","close":18194.6895},{"date":"2024-06-24","close":17723.1191},{"date":"2024-06-25","close":17762.418},{"date":"2024-06-26","close":16897.875},{"date":"2024-06-27","close":16809.4551},{"date":"2024-06-28","close":17683.8223},{"date":"2024-07-01","close":17035.416},{"date":"2024-07-02","close":18509.0664},{"date":"2024-07-03","close":17693.6465},{"date":"2024-07-04","close":17192.6055},{"date":"2024-07-05","close":17713.2949},{"date":"2024-07-08","close":17654.3496},{"date":"2024-07-09","close":17241.7266},{"date":"2024-07-10","close":16976.4707},{"date":"2024-07-11","close":17418.5664},{"date":"2024-07-12","close":16996.1172},{"date":"2024-07-15","close":16514.7246},{"date":"2024-07-16","close":16829.1055},{"date":"2024-07-17","close":16416.4824},{"date":"2024-07-18","close":17330.1465},{"date":"2024-07-19","close":16956.8203},{"date":"2024-07-22","close":17064.8887},{"date":"2024-07-23","close":16701.3887},{"date":"2024-07-24","close":16052.9805},{"date":"2024-07-25","close":15384.9248},{"date":"2024-07-26","close":15532.29},{"date":"2024-07-29","close":16465.6035},{"date":"2024-07-30","close":16052.9805},{"date":"2024-07-31","close":19992.543},{"date":"2024-08-01","close":19845.1777},{"date":"2024-08-02","close":22595.9961},{"date":"2024-08-05","close":22203.0195},{"date":"2024-08-06","close":22645.1172},{"date":"2024-08-07","close":22399.5098},{"date":"2024-08-08","close":20680.248},{"date":"2024-08-09","close":21220.5859},{"date":"2024-08-12","close":21220.5859},{"date":"2024-08-13","close":22595.9961},{"date":"2024-08-14","close":21466.1953},{"date":"2024-08-16","close":20238.1523},{"date":"2024-08-19","close":18803.7969},{"date":"2024-08-20","close":18342.0547},{"date":"2024-08-21","close":18096.4453},{"date":"2024-08-22","close":18322.4043},{"date":"2024-08-23","close":17772.2422},{"date":"2024-08-26","close":18450.1211},{"date":"2024-08-27","close":18194.6895},{"date":"2024-08-28","close":17094.3613},{"date":"2024-08-29","close":17202.4297},{"date":"2024-08-30","close":17683.8223},{"date":"2024-09-02","close":17114.0098},{"date":"2024-09-03","close":17320.3223},{"date":"2024-09-04","close":16357.5352},{"date":"2024-09-05","close":16495.0781},{"date":"2024-09-06","close":16406.6582},{"date":"2024-09-09","close":16495.0781},{"date":"2024-09-10","close":16229.8184},{"date":"2024-09-11","close":16092.2783},{"date":"2024-09-12","close":16416.4824},{"date":"2024-09-13","close":16858.5762},{"date":"2024-09-19","close":16937.1719},{"date":"2024-09-20","close":17929.4297},{"date":"2024-09-23","close":18145.5664},{"date":"2024-09-24","close":18076.7949},{"date":"2024-09-25","close":18656.4316},{"date":"2024-09-26","close":17841.0117},{"date":"2024-09-27","close":17644.5234},{"date":"2024-09-30","close":17998.2012},{"date":"2024-10-02","close":18725.2031},{"date":"2024-10-04","close":20827.6133},{"date":"2024-10-07","close":19992.543},{"date":"2024-10-08","close":20041.666},{"date":"2024-10-10","close":18882.3926},{"date":"2024-10-11","close":18676.082},{"date":"2024-10-14","close":18676.082},{"date":"2024-10-15","close":17241.7266},{"date":"2024-10-16","close":16917.5234},{"date":"2024-10-17","close":16907.6992},{"date":"2024-10-18","close":16996.1172},{"date":"2024-10-21","close":16996.1172},{"date":"2024-10-22","close":17300.6719},{"date":"2024-10-23","close":17172.957},{"date":"2024-10-24","close":17172.957},{"date":"2024-10-25","close":16504.9004},{"date":"2024-10-28","close":15866.3184},{"date":"2024-10-29","close":15542.1152},{"date":"2024-10-30","close":15542.1152},{"date":"2024-10-31","close":15483.168},{"date":"2024-11-01","close":15768.0742},{"date":"2024-11-04","close":16013.6836},{"date":"2024-11-05","close":16082.4541},{"date":"2024-11-06","close":15817.1963},{"date":"2024-11-07","close":15817.1963},{"date":"2024-11-08","close":15964.5615},{"date":"2024-11-11","close":14982.127},{"date":"2024-11-12","close":14746.3428},{"date":"2024-11-13","close":14255.126},{"date":"2024-11-14","close":14255.126},{"date":"2024-11-15","close":14510.5586},{"date":"2024-11-18","close":15021.4238},{"date":"2024-11-19","close":15031.249},{"date":"2024-11-20","close":14923.1807},{"date":"2024-11-21","close":14687.3975},{"date":"2024-11-22","close":14697.2207},{"date":"2024-11-25","close":15090.1943},{"date":"2024-11-26","close":14716.8701},{"date":"2024-11-27","close":14353.3691},{"date":"2024-11-28","close":14422.1396},{"date":"2024-11-29","close":14009.5176},{"date":"2024-12-02","close":13911.2744},{"date":"2024-12-03","close":14245.3008},{"date":"2024-12-04","close":13449.5283},{"date":"2024-12-05","close":13194.0967},{"date":"2024-12-06","close":12860.0684},{"date":"2024-12-09","close":12044.6475},{"date":"2024-12-10","close":12752.001},{"date":"2024-12-11","close":13115.502},{"date":"2024-12-12","close":13203.9199},{"date":"2024-12-13","close":13331.6377},{"date":"2024-12-16","close":13547.7725},{"date":"2024-12-17","close":13488.8262},{"date":"2024-12-18","close":13646.0166},{"date":"2024-12-19","close":13351.2852},{"date":"2024-12-20","close":13174.4473},{"date":"2024-12-23","close":13331.6377},{"date":"2024-12-24","close":13429.8809},{"date":"2024-12-26","close":13066.3799},{"date":"2024-12-27","close":12828.4482},{"date":"2024-12-30","close":13115.9482},{"date":"2025-01-02","close":13106.0342},{"date":"2025-01-03","close":13532.3281},{"date":"2025-01-06","close":13651.293},{"date":"2025-01-07","close":13562.0693},{"date":"2025-01-08","close":13671.1211},{"date":"2025-01-09","close":13571.9824},{"date":"2025-01-10","close":13542.2412},{"date":"2025-01-13","close":13552.1553},{"date":"2025-01-14","close":13760.3447},{"date":"2025-01-15","close":13472.8447},{"date":"2025-01-16","close":13492.6729},{"date":"2025-01-17","close":13244.8281},{"date":"2025-01-20","close":13244.8281},{"date":"2025-01-21","close":13393.5342},{"date":"2025-01-22","close":13066.3799},{"date":"2025-01-23","close":12768.9658},{"date":"2025-01-24","close":12887.9316},{"date":"2025-01-31","close":12620.2588},{"date":"2025-02-03","close":16397.4141},{"date":"2025-02-04","close":15168.1035},{"date":"2025-02-05","close":15009.4834},{"date":"2025-02-06","close":14721.9834},{"date":"2025-02-07","close":12689.6553},{"date":"2025-02-10","close":12382.3281},{"date":"2025-02-11","close":12461.6377},{"date":"2025-02-12","close":12441.8105},{"date":"2025-02-13","close":12471.5518},{"date":"2025-02-14","close":12471.5518},{"date":"2025-02-17","close":12590.5176},{"date":"2025-02-18","close":12669.8281},{"date":"2025-02-19","close":12947.4141},{"date":"2025-02-20","close":13185.3447},{"date":"2025-02-21","close":13215.0859},{"date":"2025-02-24","close":13175.4316},{"date":"2025-02-25","close":13185.3447},{"date":"2025-02-26","close":13115.9482},{"date":"2025-02-27","close":13046.5518},{"date":"2025-02-28","close":12689.6553},{"date":"2025-03-04","close":12689.6553},{"date":"2025-03-05","close":13195.2588},{"date":"2025-03-06","close":12887.9316},{"date":"2025-03-07","close":12996.9824},{"date":"2025-03-10","close":13046.5518},{"date":"2025-03-11","close":12778.8799},{"date":"2025-03-12","close":12778.8799},{"date":"2025-03-13","close":12610.3447},{"date":"2025-03-14","close":12650.0},{"date":"2025-03-17","close":12650.0},{"date":"2025-03-18","close":12937.5},{"date":"2025-03-19","close":12868.1035},{"date":"2025-03-20","close":12689.6553},{"date":"2025-03-21","close":12719.3965},{"date":"2025-03-24","close":12729.3105},{"date":"2025-03-25","close":12570.6895},{"date":"2025-03-26","close":12640.0859},{"date":"2025-03-27","close":12669.8281},{"date":"2025-03-28","close":12382.3281},{"date":"2025-03-31","close":12114.6553},{"date":"2025-04-01","close":12322.8447},{"date":"2025-04-02","close":12174.1377},{"date":"2025-04-03","close":12015.5176},{"date":"2025-04-04","close":11797.4141},{"date":"2025-04-07","close":11053.8799},{"date":"2025-04-08","close":11093.5342},{"date":"2025-04-09","close":10806.0342},{"date":"2025-04-10","close":11787.5},{"date":"2025-04-11","close":11648.707},{"date":"2025-04-14","close":11718.1035},{"date":"2025-04-15","close":11817.2412},{"date":"2025-04-16","close":11628.8799},{"date":"2025-04-17","close":12015.5176},{"date":"2025-04-18","close":12293.1035},{"date":"2025-04-21","close":11926.293},{"date":"2025-04-22","close":11946.1211},{"date":"2025-04-23","close":12025.4316},{"date":"2025-04-24","close":12223.707},{"date":"2025-04-25","close":12501.293},{"date":"2025-04-28","close":12977.1553},{"date":"2025-04-29","close":12897.8447},{"date":"2025-04-30","close":12788.793},{"date":"2025-05-02","close":12917.6729},{"date":"2025-05-07","close":12560.7764},{"date":"2025-05-08","close":12461.6377},{"date":"2025-05-09","close":12521.1211},{"date":"2025-05-12","close":12203.8799},{"date":"2025-05-13","close":12303.0176},{"date":"2025-05-14","close":12283.1895},{"date":"2025-05-15","close":12184.0518},{"date":"2025-05-16","close":12025.4316},{"date":"2025-05-19","close":11936.207},{"date":"2025-05-20","close":12035.3447},{"date":"2025-05-21","close":12362.5},{"date":"2025-05-22","close":12303.0176},{"date":"2025-05-23","close":12243.5342},{"date":"2025-05-26","close":12055.1729},{"date":"2025-05-27","close":12045.2588},{"date":"2025-05-28","close":12154.3105},{"date":"2025-05-29","close":12045.2588},{"date":"2025-05-30","close":11946.1211},{"date":"2025-06-02","close":12005.6035},{"date":"2025-06-04","close":12084.9141},{"date":"2025-06-05","close":12114.6553},{"date":"2025-06-09","close":12213.793},{"date":"2025-06-10","close":12164.2246},{"date":"2025-06-11","close":12124.5693},{"date":"2025-06-12","close":13086.207},{"date":"2025-06-13","close":17012.0684},{"date":"2025-06-16","close":19321.9824},{"date":"2025-06-17","close":19113.793},{"date":"2025-06-18","close":20125.0},{"date":"2025-06-19","close":18062.9316},{"date":"2025-06-20","close":15921.5518},{"date":"2025-06-23","close":18608.1895},{"date":"2025-06-24","close":14305.6035},{"date":"2025-06-25","close":14325.4316},{"date":"2025-06-26","close":13938.793},{"date":"2025-06-27","close":13978.4482},{"date":"2025-06-30","close":13671.1211},{"date":"2025-07-01","close":13581.8965},{"date":"2025-07-02","close":13681.0342},{"date":"2025-07-03","close":13918.9658},{"date":"2025-07-04","close":13740.5176},{"date":"2025-07-07","close":13849.5693},{"date":"2025-07-08","close":13879.3105},{"date":"2025-07-09","close":14067.6729},{"date":"2025-07-10","close":14028.0176},{"date":"2025-07-11","close":14137.0693},{"date":"2025-07-14","close":14067.6729},{"date":"2025-07-15","close":13988.3623},{"date":"2025-07-16","close":13948.707},{"date":"2025-07-17","close":13948.707},{"date":"2025-07-18","close":14166.8105},{"date":"2025-07-21","close":13958.6211},{"date":"2025-07-22","close":13809.9141},{"date":"2025-07-23","close":13849.5693},{"date":"2025-07-24","close":13760.3447},{"date":"2025-07-25","close":13849.5693},{"date":"2025-07-28","close":13681.0342},{"date":"2025-07-29","close":13730.6035},{"date":"2025-07-30","close":13998.2764},{"date":"2025-07-31","close":14037.9316},{"date":"2025-08-01","close":13770.2588},{"date":"2025-08-04","close":13681.0342},{"date":"2025-08-05","close":13710.7764},{"date":"2025-08-06","close":13879.3105},{"date":"2025-08-07","close":13849.5693},{"date":"2025-08-08","close":13958.6211},{"date":"2025-08-11","close":13819.8281},{"date":"2025-08-12","close":13780.1729},{"date":"2025-08-13","close":13859.4824},{"date":"2025-08-14","close":13879.3105},{"date":"2025-08-18","close":13730.6035},{"date":"2025-08-19","close":13631.4658},{"date":"2025-08-20","close":13462.9316},{"date":"2025-08-21","close":13562.0693},{"date":"2025-08-22","close":13591.8105},{"date":"2025-08-25","close":13800.0},{"date":"2025-08-26","close":13839.6553},{"date":"2025-08-27","close":13780.1729},{"date":"2025-08-28","close":13780.1729},{"date":"2025-08-29","close":13700.8623},{"date":"2025-09-01","close":13700.8623},{"date":"2025-09-02","close":13591.8105},{"date":"2025-09-03","close":13681.0342},{"date":"2025-09-04","close":13681.0342},{"date":"2025-09-05","close":13651.293},{"date":"2025-09-08","close":13690.9482},{"date":"2025-09-09","close":13690.9482},{"date":"2025-09-10","close":14008.1895},{"date":"2025-09-11","close":13889.2246},{"date":"2025-09-12","close":13790.0859},{"date":"2025-09-15","close":13899.1377},{"date":"2025-09-16","close":13998.2764},{"date":"2025-09-17","close":14166.8105},{"date":"2025-09-18","close":13938.793},{"date":"2025-09-19","close":13930.0},{"date":"2025-09-22","close":14127.1553},{"date":"2025-09-23","close":13998.2764},{"date":"2025-09-24","close":14097.4141},{"date":"2025-09-25","close":14295.6895},{"date":"2025-09-26","close":14127.1553},{"date":"2025-09-29","close":14206.4658},{"date":"2025-09-30","close":13909.0518},{"date":"2025-10-01","close":13889.2246},{"date":"2025-10-02","close":14226.293},{"date":"2025-10-10","close":13928.8799},{"date":"2025-10-13","close":13800.0},{"date":"2025-10-14","close":13740.5176},{"date":"2025-10-15","close":13918.9658},{"date":"2025-10-16","close":14008.1895},{"date":"2025-10-17","close":13839.6553},{"date":"2025-10-20","close":13958.6211},{"date":"2025-10-21","close":13988.3623},{"date":"2025-10-22","close":14057.7588},{"date":"2025-10-23","close":14365.0859},{"date":"2025-10-24","close":14384.9141},{"date":"2025-10-27","close":14226.293},{"date":"2025-10-28","close":14077.5859},{"date":"2025-10-29","close":13958.6211},{"date":"2025-10-30","close":13849.5693},{"date":"2025-10-31","close":13790.0859},{"date":"2025-11-03","close":13809.9141},{"date":"2025-11-04","close":13780.1729},{"date":"2025-11-05","close":13829.7412},{"date":"2025-11-06","close":13800.0},{"date":"2025-11-07","close":13730.6035},{"date":"2025-11-10","close":13790.0859},{"date":"2025-11-11","close":13800.0},{"date":"2025-11-12","close":13958.6211},{"date":"2025-11-13","close":13978.4482},{"date":"2025-11-14","close":13998.2764},{"date":"2025-11-17","close":14028.0176},{"date":"2025-11-18","close":13859.4824},{"date":"2025-11-19","close":13780.1729},{"date":"2025-11-20","close":13928.8799},{"date":"2025-11-21","close":13700.8623},{"date":"2025-11-24","close":13869.3965},{"date":"2025-11-25","close":13819.8281},{"date":"2025-11-26","close":13869.3965},{"date":"2025-11-27","close":13859.4824},{"date":"2025-11-28","close":13879.3105},{"date":"2025-12-01","close":14216.3799},{"date":"2025-12-02","close":14196.5518},{"date":"2025-12-03","close":14146.9824},{"date":"2025-12-04","close":14057.7588},{"date":"2025-12-05","close":14057.7588},{"date":"2025-12-08","close":13928.8799},{"date":"2025-12-09","close":13829.7412},{"date":"2025-12-10","close":13809.9141},{"date":"2025-12-11","close":13928.8799},{"date":"2025-12-12","close":13928.8799},{"date":"2025-12-15","close":13819.8281},{"date":"2025-12-16","close":13671.1211},{"date":"2025-12-17","close":13730.6035},{"date":"2025-12-18","close":13700.8623},{"date":"2025-12-19","close":13760.3447},{"date":"2025-12-22","close":13879.3105},{"date":"2025-12-23","close":13879.3105},{"date":"2025-12-24","close":13968.5342},{"date":"2025-12-26","close":13800.0},{"date":"2025-12-29","close":13890.0},{"date":"2025-12-30","close":13940.0},{"date":"2026-01-02","close":13990.0},{"date":"2026-01-05","close":14100.0},{"date":"2026-01-06","close":14170.0},{"date":"2026-01-07","close":13950.0},{"date":"2026-01-08","close":13930.0},{"date":"2026-01-09","close":14020.0},{"date":"2026-01-12","close":14460.0},{"date":"2026-01-13","close":14330.0},{"date":"2026-01-14","close":14670.0},{"date":"2026-01-15","close":14800.0},{"date":"2026-01-16","close":14120.0},{"date":"2026-01-19","close":13960.0},{"date":"2026-01-20","close":14030.0},{"date":"2026-01-21","close":13910.0},{"date":"2026-01-22","close":13920.0},{"date":"2026-01-23","close":14020.0},{"date":"2026-01-26","close":14320.0},{"date":"2026-01-27","close":14270.0},{"date":"2026-01-28","close":14350.0},{"date":"2026-01-29","close":14940.0},{"date":"2026-01-30","close":15950.0},{"date":"2026-02-02","close":14400.0},{"date":"2026-02-03","close":14220.0},{"date":"2026-02-04","close":14630.0},{"date":"2026-02-05","close":14690.0},{"date":"2026-02-06","close":14990.0},{"date":"2026-02-09","close":14540.0},{"date":"2026-02-10","close":15510.0},{"date":"2026-02-11","close":15290.0},{"date":"2026-02-12","close":15580.0},{"date":"2026-02-13","close":15190.0},{"date":"2026-02-19","close":16350.0},{"date":"2026-02-20","close":18840.0},{"date":"2026-02-23","close":19030.0},{"date":"2026-02-24","close":18330.0},{"date":"2026-02-25","close":17450.0},{"date":"2026-02-26","close":16770.0},{"date":"2026-02-27","close":16300.0},{"date":"2026-03-03","close":21150.0},{"date":"2026-03-04","close":27450.0},{"date":"2026-03-05","close":28150.0},{"date":"2026-03-06","close":23250.0},{"date":"2026-03-09","close":22800.0},{"date":"2026-03-10","close":20950.0},{"date":"2026-03-11","close":20250.0},{"date":"2026-03-12","close":20200.0},{"date":"2026-03-13","close":19990.0},{"date":"2026-03-16","close":18940.0},{"date":"2026-03-17","close":18740.0},{"date":"2026-03-18","close":17670.0},{"date":"2026-03-19","close":18680.0},{"date":"2026-03-20","close":17520.0},{"date":"2026-03-23","close":17820.0},{"date":"2026-03-24","close":17290.0},{"date":"2026-03-25","close":17170.0},{"date":"2026-03-26","close":17640.0},{"date":"2026-03-27","close":16730.0},{"date":"2026-03-30","close":16860.0},{"date":"2026-03-31","close":15860.0},{"date":"2026-04-01","close":16050.0},{"date":"2026-04-02","close":17320.0},{"date":"2026-04-03","close":17040.0},{"date":"2026-04-06","close":16520.0},{"date":"2026-04-07","close":17090.0},{"date":"2026-04-08","close":15300.0},{"date":"2026-04-09","close":15670.0},{"date":"2026-04-10","close":16000.0},{"date":"2026-04-13","close":16840.0},{"date":"2026-04-14","close":16300.0},{"date":"2026-04-15","close":15960.0},{"date":"2026-04-16","close":16030.0},{"date":"2026-04-17","close":15970.0},{"date":"2026-04-20","close":16380.0},{"date":"2026-04-21","close":16000.0},{"date":"2026-04-22","close":16000.0},{"date":"2026-04-23","close":16000.0},{"date":"2026-04-24","close":16180.0},{"date":"2026-04-27","close":16120.0},{"date":"2026-04-28","close":16040.0},{"date":"2026-04-29","close":15880.0},{"date":"2026-04-30","close":16040.0},{"date":"2026-05-04","close":15500.0},{"date":"2026-05-06","close":15160.0},{"date":"2026-05-07","close":14790.0},{"date":"2026-05-08","close":14930.0},{"date":"2026-05-11","close":14720.0},{"date":"2026-05-12","close":14660.0},{"date":"2026-05-13","close":14370.0},{"date":"2026-05-14","close":14370.0},{"date":"2026-05-15","close":14420.0},{"date":"2026-05-18","close":14100.0},{"date":"2026-05-19","close":13840.0},{"date":"2026-05-20","close":13420.0},{"date":"2026-05-21","close":13460.0},{"date":"2026-05-22","close":13670.0},{"date":"2026-05-26","close":13370.0},{"date":"2026-05-27","close":13030.0},{"date":"2026-05-28","close":13180.0},{"date":"2026-05-29","close":12650.0},{"date":"2026-06-01","close":12600.0},{"date":"2026-06-02","close":12180.0},{"date":"2026-06-04","close":12300.0},{"date":"2026-06-05","close":11990.0},{"date":"2026-06-08","close":11840.0},{"date":"2026-06-09","close":11820.0},{"date":"2026-06-10","close":11930.0},{"date":"2026-06-11","close":12160.0},{"date":"2026-06-12","close":12140.0},{"date":"2026-06-15","close":11850.0},{"date":"2026-06-16","close":12100.0},{"date":"2026-06-17","close":11910.0},{"date":"2026-06-18","close":11600.0},{"date":"2026-06-19","close":11230.0},{"date":"2026-06-22","close":11300.0},{"date":"2026-06-23","close":10880.0},{"date":"2026-06-24","close":11100.0},{"date":"2026-06-25","close":10850.0},{"date":"2026-06-26","close":10620.0},{"date":"2026-06-29","close":10910.0},{"date":"2026-06-30","close":10930.0},{"date":"2026-07-01","close":11080.0},{"date":"2026-07-02","close":10940.0},{"date":"2026-07-03","close":11010.0},{"date":"2026-07-06","close":11010.0},{"date":"2026-07-07","close":10910.0},{"date":"2026-07-08","close":10920.0},{"date":"2026-07-09","close":11230.0},{"date":"2026-07-10","close":11400.0},{"date":"2026-07-13","close":11490.0},{"date":"2026-07-14","close":11640.0},{"date":"2026-07-15","close":11570.0},{"date":"2026-07-16","close":11230.0},{"date":"2026-07-20","close":11780.0},{"date":"2026-07-21","close":11220.0},{"date":"2026-07-22","close":11790.0},{"date":"2026-07-23","close":12000.0},{"date":"2026-07-24","close":12030.0},{"date":"2026-07-27","close":10910.0},{"date":"2026-07-28","close":10250.0},{"date":"2026-07-29","close":9850.0},{"date":"2026-07-30","close":10050.0},{"date":"2026-07-31","close":10450.0},{"date":"2026-08-03","close":10200.0},{"date":"2026-08-04","close":10680.0},{"date":"2026-08-05","close":10590.0},{"date":"2026-08-06","close":10520.0},{"date":"2026-08-07","close":10670.0},{"date":"2026-08-10","close":10740.0},{"date":"2026-08-11","close":10850.0},{"date":"2026-08-12","close":10970.0},{"date":"2026-08-13","close":10810.0},{"date":"2026-08-14","close":10930.0},{"date":"2026-08-18","close":11090.0},{"date":"2026-08-19","close":10880.0},{"date":"2026-08-20","close":11020.0},{"date":"2026-08-21","close":10990.0},{"date":"2026-08-24","close":11100.0},{"date":"2026-08-25","close":11360.0},{"date":"2026-08-26","close":11160.0},{"date":"2026-08-27","close":11110.0},{"date":"2026-08-28","close":11250.0},{"date":"2026-08-31","close":11210.0},{"date":"2026-09-01","close":11210.0},{"date":"2026-09-02","close":11250.0},{"date":"2026-09-03","close":11170.0},{"date":"2026-09-04","close":11330.0},{"date":"2026-09-07","close":11500.0},{"date":"2026-09-08","close":11530.0},{"date":"2026-09-09","close":11550.0},{"date":"2026-09-10","close":12740.0},{"date":"2026-09-11","close":12330.0},{"date":"2026-09-14","close":12630.0},{"date":"2026-09-15","close":12140.0},{"date":"2026-09-16","close":11870.0},{"date":"2026-09-17","close":11780.0},{"date":"2026-09-18","close":11710.0},{"date":"2026-09-21","close":11710.0},{"date":"2026-09-22","close":11410.0},{"date":"2026-09-23","close":11590.0},{"date":"2026-09-28","close":12030.0},{"date":"2026-09-29","close":11530.0},{"date":"2026-09-30","close":11530.0},{"date":"2026-10-01","close":11710.0},{"date":"2026-10-02","close":11980.0},{"date":"2026-10-06","close":11840.0},{"date":"2026-10-07","close":11830.0},{"date":"2026-10-08","close":11780.0},{"date":"2026-10-12","close":11650.0},{"date":"2026-10-13","close":11210.0},{"date":"2026-10-14","close":11580.0},{"date":"2026-10-15","close":11200.0},{"date":"2026-10-16","close":11630.0},{"date":"2026-10-19","close":11570.0},{"date":"2026-10-20","close":11830.0},{"date":"2026-10-21","close":11410.0},{"date":"2026-10-22","close":11420.0},{"date":"2026-10-23","close":11240.0}],"chart_data":[{"date":"2024-10-23","open":17114,"high":17350,"low":16986,"close":17173,"volume":236930},{"date":"2024-10-24","open":16996,"high":17212,"low":16898,"close":17173,"volume":215708},{"date":"2024-10-25","open":17035,"high":17045,"low":16436,"close":16505,"volume":280544},{"date":"2024-10-28","open":15955,"high":16014,"low":15719,"close":15866,"volume":441480},{"date":"2024-10-29","open":15709,"high":15798,"low":15434,"close":15542,"volume":306923},{"date":"2024-10-30","open":15542,"high":15689,"low":15424,"close":15542,"volume":153868},{"date":"2024-10-31","open":15552,"high":15788,"low":15444,"close":15483,"volume":140730},{"date":"2024-11-01","open":15719,"high":15955,"low":15572,"close":15768,"volume":279906},{"date":"2024-11-04","open":15768,"high":16033,"low":15640,"close":16014,"volume":204030},{"date":"2024-11-05","open":16132,"high":16299,"low":16082,"close":16082,"volume":185740},{"date":"2024-11-06","open":16112,"high":16141,"low":15670,"close":15817,"volume":162925},{"date":"2024-11-07","open":15947,"high":16016,"low":15479,"close":15817,"volume":174470},{"date":"2024-11-08","open":15591,"high":16043,"low":15591,"close":15965,"volume":150266},{"date":"2024-11-11","open":15866,"high":15906,"low":14904,"close":14982,"volume":318183},{"date":"2024-11-12","open":14648,"high":14992,"low":14579,"close":14746,"volume":250769},{"date":"2024-11-13","open":14501,"high":14845,"low":14245,"close":14255,"volume":188883},{"date":"2024-11-14","open":14255,"high":14530,"low":14196,"close":14255,"volume":120628},{"date":"2024-11-15","open":14098,"high":14540,"low":14098,"close":14511,"volume":123839},{"date":"2024-11-18","open":14373,"high":15071,"low":14294,"close":15021,"volume":125041},{"date":"2024-11-19","open":15129,"high":15287,"low":14923,"close":15031,"volume":116388},{"date":"2024-11-20","open":15051,"high":15198,"low":14795,"close":14923,"volume":87621},{"date":"2024-11-21","open":15031,"high":15080,"low":14687,"close":14687,"volume":106315},{"date":"2024-11-22","open":15071,"high":15090,"low":14668,"close":14697,"volume":134954},{"date":"2024-11-25","open":14668,"high":15247,"low":14668,"close":15090,"volume":155013},{"date":"2024-11-26","open":14746,"high":15031,"low":14668,"close":14717,"volume":127144},{"date":"2024-11-27","open":14727,"high":14737,"low":14344,"close":14353,"volume":140774},{"date":"2024-11-28","open":14098,"high":14589,"low":14098,"close":14422,"volume":117337},{"date":"2024-11-29","open":14402,"high":14422,"low":13931,"close":14010,"volume":101490},{"date":"2024-12-02","open":14010,"high":14383,"low":13852,"close":13911,"volume":109825},{"date":"2024-12-03","open":13823,"high":14265,"low":13823,"close":14245,"volume":79772},{"date":"2024-12-04","open":13862,"high":14127,"low":13312,"close":13450,"volume":226128},{"date":"2024-12-05","open":13440,"high":13508,"low":13047,"close":13194,"volume":120802},{"date":"2024-12-06","open":12919,"high":13194,"low":12546,"close":12860,"volume":165974},{"date":"2024-12-09","open":12280,"high":12772,"low":12025,"close":12045,"volume":215807},{"date":"2024-12-10","open":11986,"high":12752,"low":11986,"close":12752,"volume":138364},{"date":"2024-12-11","open":12772,"high":13233,"low":12723,"close":13116,"volume":97037},{"date":"2024-12-12","open":13165,"high":13253,"low":12998,"close":13204,"volume":73228},{"date":"2024-12-13","open":13214,"high":13332,"low":13037,"close":13332,"volume":56678},{"date":"2024-12-16","open":13607,"high":13872,"low":13400,"close":13548,"volume":125813},{"date":"2024-12-17","open":13548,"high":13636,"low":13312,"close":13489,"volume":71616},{"date":"2024-12-18","open":13459,"high":13705,"low":13341,"close":13646,"volume":67330},{"date":"2024-12-19","open":13499,"high":13538,"low":13165,"close":13351,"volume":54528},{"date":"2024-12-20","open":13400,"high":13450,"low":13066,"close":13174,"volume":65097},{"date":"2024-12-23","open":13184,"high":13420,"low":13076,"close":13332,"volume":64550},{"date":"2024-12-24","open":13273,"high":13489,"low":13263,"close":13430,"volume":48475},{"date":"2024-12-26","open":13430,"high":13459,"low":13066,"close":13066,"volume":67687},{"date":"2024-12-27","open":13056,"high":13275,"low":12828,"close":12828,"volume":105218},{"date":"2024-12-30","open":12987,"high":13235,"low":12888,"close":13116,"volume":71196},{"date":"2025-01-02","open":13126,"high":13245,"low":12997,"close":13106,"volume":61680},{"date":"2025-01-03","open":13255,"high":13582,"low":13215,"close":13532,"volume":91381},{"date":"2025-01-06","open":13631,"high":13661,"low":13384,"close":13651,"volume":75775},{"date":"2025-01-07","open":13572,"high":13671,"low":13532,"close":13562,"volume":58439},{"date":"2025-01-08","open":13612,"high":13711,"low":13562,"close":13671,"volume":79889},{"date":"2025-01-09","open":13582,"high":13671,"low":13413,"close":13572,"volume":73522},{"date":"2025-01-10","open":13661,"high":13681,"low":13413,"close":13542,"volume":47266},{"date":"2025-01-13","open":13969,"high":14137,"low":13552,"close":13552,"volume":177177},{"date":"2025-01-14","open":13879,"high":14177,"low":13612,"close":13760,"volume":189427},{"date":"2025-01-15","open":13651,"high":13721,"low":13423,"close":13473,"volume":86222},{"date":"2025-01-16","open":13592,"high":13750,"low":13473,"close":13493,"volume":67169},{"date":"2025-01-17","open":13384,"high":13413,"low":13215,"close":13245,"volume":67027},{"date":"2025-01-20","open":13245,"high":13265,"low":13136,"close":13245,"volume":61606},{"date":"2025-01-21","open":13225,"high":13403,"low":13166,"close":13394,"volume":81740},{"date":"2025-01-22","open":13394,"high":13394,"low":13056,"close":13066,"volume":87783},{"date":"2025-01-23","open":13066,"high":13126,"low":12769,"close":12769,"volume":62247},{"date":"2025-01-24","open":12670,"high":13106,"low":12650,"close":12888,"volume":48281},{"date":"2025-01-31","open":12799,"high":12888,"low":12600,"close":12620,"volume":50248},{"date":"2025-02-03","open":13879,"high":16397,"low":13592,"close":16397,"volume":7376937},{"date":"2025-02-04","open":16427,"high":17062,"low":14891,"close":15168,"volume":4219755},{"date":"2025-02-05","open":15317,"high":15813,"low":14940,"close":15009,"volume":1227080},{"date":"2025-02-06","open":15009,"high":15436,"low":14633,"close":14722,"volume":921703},{"date":"2025-02-07","open":12412,"high":12957,"low":12412,"close":12690,"volume":1486880},{"date":"2025-02-10","open":12630,"high":12650,"low":12125,"close":12382,"volume":457710},{"date":"2025-02-11","open":12372,"high":12521,"low":12343,"close":12462,"volume":186776},{"date":"2025-02-12","open":12472,"high":12581,"low":12392,"close":12442,"volume":171219},{"date":"2025-02-13","open":12422,"high":12600,"low":12283,"close":12472,"volume":219319},{"date":"2025-02-14","open":12462,"high":12551,"low":12372,"close":12472,"volume":159209},{"date":"2025-02-17","open":12481,"high":12591,"low":12392,"close":12591,"volume":130604},{"date":"2025-02-18","open":12591,"high":12680,"low":12511,"close":12670,"volume":144188},{"date":"2025-02-19","open":12789,"high":13185,"low":12690,"close":12947,"volume":437619},{"date":"2025-02-20","open":13027,"high":13265,"low":12928,"close":13185,"volume":296058},{"date":"2025-02-21","open":13265,"high":13294,"low":13047,"close":13215,"volume":132744},{"date":"2025-02-24","open":13156,"high":13284,"low":12997,"close":13175,"volume":111453},{"date":"2025-02-25","open":13136,"high":13235,"low":13086,"close":13185,"volume":105316},{"date":"2025-02-26","open":13136,"high":13235,"low":12987,"close":13116,"volume":93503},{"date":"2025-02-27","open":13185,"high":13185,"low":13017,"close":13047,"volume":69483},{"date":"2025-02-28","open":13136,"high":13146,"low":12690,"close":12690,"volume":123402},{"date":"2025-03-04","open":12511,"high":12848,"low":12392,"close":12690,"volume":72114},{"date":"2025-03-05","open":12690,"high":13552,"low":12690,"close":13195,"volume":300201},{"date":"2025-03-06","open":13166,"high":13175,"low":12878,"close":12888,"volume":116977},{"date":"2025-03-07","open":12878,"high":13096,"low":12640,"close":12997,"volume":84536},{"date":"2025-03-10","open":12957,"high":13146,"low":12888,"close":13047,"volume":95343},{"date":"2025-03-11","open":12779,"high":12853,"low":12491,"close":12779,"volume":109716},{"date":"2025-03-12","open":12779,"high":12848,"low":12610,"close":12779,"volume":63426},{"date":"2025-03-13","open":12779,"high":12928,"low":12610,"close":12610,"volume":71605},{"date":"2025-03-14","open":12610,"high":12719,"low":12531,"close":12650,"volume":59914},{"date":"2025-03-17","open":12819,"high":12977,"low":12640,"close":12650,"volume":86786},{"date":"2025-03-18","open":12690,"high":13116,"low":12630,"close":12938,"volume":193487},{"date":"2025-03-19","open":12868,"high":12928,"low":12749,"close":12868,"volume":77031},{"date":"2025-03-20","open":12898,"high":12928,"low":12680,"close":12690,"volume":86793},{"date":"2025-03-21","open":12838,"high":12888,"low":12472,"close":12719,"volume":112069},{"date":"2025-03-24","open":12640,"high":12868,"low":12571,"close":12729,"volume":65755},{"date":"2025-03-25","open":12670,"high":12848,"low":12541,"close":12571,"volume":88077},{"date":"2025-03-26","open":12561,"high":12680,"low":12561,"close":12640,"volume":48208},{"date":"2025-03-27","open":12640,"high":13384,"low":12491,"close":12670,"volume":284997},{"date":"2025-03-28","open":12640,"high":12739,"low":12343,"close":12382,"volume":119893},{"date":"2025-03-31","open":12888,"high":13612,"low":12065,"close":12115,"volume":1396769},{"date":"2025-04-01","open":12690,"high":12888,"low":12184,"close":12323,"volume":206273},{"date":"2025-04-02","open":12313,"high":12392,"low":12105,"close":12174,"volume":90726},{"date":"2025-04-03","open":11797,"high":12650,"low":11698,"close":12016,"volume":218869},{"date":"2025-04-04","open":11619,"high":12095,"low":11569,"close":11797,"volume":170672},{"date":"2025-04-07","open":11103,"high":11659,"low":10925,"close":11054,"volume":111564},{"date":"2025-04-08","open":11084,"high":11302,"low":11074,"close":11094,"volume":55418},{"date":"2025-04-09","open":10994,"high":11153,"low":10786,"close":10806,"volume":71083},{"date":"2025-04-10","open":11500,"high":11788,"low":11312,"close":11788,"volume":89265},{"date":"2025-04-11","open":11599,"high":11649,"low":11361,"close":11649,"volume":45614},{"date":"2025-04-14","open":11748,"high":11807,"low":11669,"close":11718,"volume":49028},{"date":"2025-04-15","open":11708,"high":11877,"low":11698,"close":11817,"volume":45275},{"date":"2025-04-16","open":11758,"high":11837,"low":11619,"close":11629,"volume":42658},{"date":"2025-04-17","open":11827,"high":12432,"low":11698,"close":12016,"volume":122168},{"date":"2025-04-18","open":12125,"high":12293,"low":11966,"close":12293,"volume":51996},{"date":"2025-04-21","open":12025,"high":12154,"low":11897,"close":11926,"volume":61383},{"date":"2025-04-22","open":11678,"high":11956,"low":11678,"close":11946,"volume":24068},{"date":"2025-04-23","open":12006,"high":12244,"low":11897,"close":12025,"volume":50686},{"date":"2025-04-24","open":12006,"high":12253,"low":11986,"close":12224,"volume":56182},{"date":"2025-04-25","open":12224,"high":12501,"low":12115,"close":12501,"volume":73607},{"date":"2025-04-28","open":12769,"high":13166,"low":12630,"close":12977,"volume":234434},{"date":"2025-04-29","open":12957,"high":12957,"low":12600,"close":12898,"volume":81367},{"date":"2025-04-30","open":12888,"high":12888,"low":12610,"close":12789,"volume":42659},{"date":"2025-05-02","open":12749,"high":12918,"low":12650,"close":12918,"volume":63867},{"date":"2025-05-07","open":13027,"high":13027,"low":12392,"close":12561,"volume":114566},{"date":"2025-05-08","open":12412,"high":12650,"low":12412,"close":12462,"volume":43223},{"date":"2025-05-09","open":12501,"high":12541,"low":12422,"close":12521,"volume":30932},{"date":"2025-05-12","open":12412,"high":12481,"low":12045,"close":12204,"volume":87254},{"date":"2025-05-13","open":12253,"high":12382,"low":12214,"close":12303,"volume":28165},{"date":"2025-05-14","open":12303,"high":12392,"low":12184,"close":12283,"volume":40343},{"date":"2025-05-15","open":12204,"high":12273,"low":12085,"close":12184,"volume":48856},{"date":"2025-05-16","open":12065,"high":12194,"low":11986,"close":12025,"volume":52007},{"date":"2025-05-19","open":11996,"high":12055,"low":11877,"close":11936,"volume":42163},{"date":"2025-05-20","open":12035,"high":12174,"low":12035,"close":12035,"volume":31151},{"date":"2025-05-21","open":12293,"high":12402,"low":12134,"close":12362,"volume":64282},{"date":"2025-05-22","open":12363,"high":12452,"low":12075,"close":12303,"volume":74958},{"date":"2025-05-23","open":12343,"high":12343,"low":12174,"close":12244,"volume":25164},{"date":"2025-05-26","open":12025,"high":12065,"low":11956,"close":12055,"volume":40800},{"date":"2025-05-27","open":11986,"high":12115,"low":11986,"close":12045,"volume":27866},{"date":"2025-05-28","open":12006,"high":12184,"low":11996,"close":12154,"volume":35096},{"date":"2025-05-29","open":12194,"high":12194,"low":12025,"close":12045,"volume":52711},{"date":"2025-05-30","open":12045,"high":12045,"low":11906,"close":11946,"volume":38072},{"date":"2025-06-02","open":11946,"high":12016,"low":11877,"close":12006,"volume":35742},{"date":"2025-06-04","open":11956,"high":12194,"low":11956,"close":12085,"volume":44524},{"date":"2025-06-05","open":12105,"high":12144,"low":12025,"close":12115,"volume":30160},{"date":"2025-06-09","open":12214,"high":12253,"low":12174,"close":12214,"volume":41650},{"date":"2025-06-10","open":12224,"high":12293,"low":12154,"close":12164,"volume":50067},{"date":"2025-06-11","open":12174,"high":12224,"low":12006,"close":12125,"volume":45334},{"date":"2025-06-12","open":13294,"high":13433,"low":12749,"close":13086,"volume":673638},{"date":"2025-06-13","open":13215,"high":17012,"low":12987,"close":17012,"volume":5168782},{"date":"2025-06-16","open":20373,"high":21265,"low":18420,"close":19322,"volume":3160068},{"date":"2025-06-17","open":18142,"high":21067,"low":17458,"close":19114,"volume":7280545},{"date":"2025-06-18","open":21315,"high":21315,"low":19828,"close":20125,"volume":2165964},{"date":"2025-06-19","open":18688,"high":18688,"low":17686,"close":18063,"volume":803741},{"date":"2025-06-20","open":16923,"high":16923,"low":15922,"close":15922,"volume":648366},{"date":"2025-06-23","open":19282,"high":19282,"low":17795,"close":18608,"volume":1048188},{"date":"2025-06-24","open":14672,"high":15128,"low":14256,"close":14306,"volume":1249722},{"date":"2025-06-25","open":14008,"high":15168,"low":13731,"close":14325,"volume":943054},{"date":"2025-06-26","open":14107,"high":14206,"low":13889,"close":13939,"volume":229596},{"date":"2025-06-27","open":13879,"high":13978,"low":13661,"close":13978,"volume":262648},{"date":"2025-06-30","open":13443,"high":13820,"low":13443,"close":13671,"volume":181239},{"date":"2025-07-01","open":13681,"high":13820,"low":13532,"close":13582,"volume":132129},{"date":"2025-07-02","open":13582,"high":14672,"low":13503,"close":13681,"volume":703409},{"date":"2025-07-03","open":13869,"high":13949,"low":13765,"close":13919,"volume":179354},{"date":"2025-07-04","open":13800,"high":13840,"low":13423,"close":13741,"volume":153682},{"date":"2025-07-07","open":13741,"high":13978,"low":13701,"close":13850,"volume":143785},{"date":"2025-07-08","open":13919,"high":13978,"low":13750,"close":13879,"volume":96930},{"date":"2025-07-09","open":13889,"high":14137,"low":13820,"close":14068,"volume":156075},{"date":"2025-07-10","open":14078,"high":14097,"low":13929,"close":14028,"volume":100222},{"date":"2025-07-11","open":13978,"high":14197,"low":13978,"close":14137,"volume":89968},{"date":"2025-07-14","open":14137,"high":14246,"low":13939,"close":14068,"volume":81122},{"date":"2025-07-15","open":13959,"high":14058,"low":13869,"close":13988,"volume":51297},{"date":"2025-07-16","open":13988,"high":14107,"low":13909,"close":13949,"volume":59229},{"date":"2025-07-17","open":13949,"high":14048,"low":13830,"close":13949,"volume":76230},{"date":"2025-07-18","open":14078,"high":14236,"low":14018,"close":14167,"volume":159936},{"date":"2025-07-21","open":14068,"high":14068,"low":13859,"close":13959,"volume":73652},{"date":"2025-07-22","open":13978,"high":13978,"low":13780,"close":13810,"volume":62738},{"date":"2025-07-23","open":13840,"high":13919,"low":13780,"close":13850,"volume":39411},{"date":"2025-07-24","open":13850,"high":13919,"low":13721,"close":13760,"volume":56381},{"date":"2025-07-25","open":13820,"high":13909,"low":13701,"close":13850,"volume":39762},{"date":"2025-07-28","open":13850,"high":13879,"low":13661,"close":13681,"volume":49826},{"date":"2025-07-29","open":13810,"high":13820,"low":13602,"close":13731,"volume":42289},{"date":"2025-07-30","open":14900,"high":15416,"low":13988,"close":13998,"volume":703780},{"date":"2025-07-31","open":13939,"high":14147,"low":13879,"close":14038,"volume":132991},{"date":"2025-08-01","open":13929,"high":14018,"low":13691,"close":13770,"volume":100614},{"date":"2025-08-04","open":13463,"high":13840,"low":13463,"close":13681,"volume":59463},{"date":"2025-08-05","open":13701,"high":13830,"low":13651,"close":13711,"volume":34385},{"date":"2025-08-06","open":13750,"high":13879,"low":13741,"close":13879,"volume":36506},{"date":"2025-08-07","open":13830,"high":13879,"low":13701,"close":13850,"volume":33876},{"date":"2025-08-08","open":13820,"high":14127,"low":13800,"close":13959,"volume":68890},{"date":"2025-08-11","open":13909,"high":13988,"low":13780,"close":13820,"volume":41923},{"date":"2025-08-12","open":13840,"high":13929,"low":13780,"close":13780,"volume":50501},{"date":"2025-08-13","open":13830,"high":13859,"low":13770,"close":13859,"volume":25432},{"date":"2025-08-14","open":13859,"high":13988,"low":13850,"close":13879,"volume":32004},{"date":"2025-08-18","open":13859,"high":13859,"low":13592,"close":13731,"volume":39150},{"date":"2025-08-19","open":13651,"high":13731,"low":13622,"close":13631,"volume":23728},{"date":"2025-08-20","open":13384,"high":13661,"low":13096,"close":13463,"volume":49591},{"date":"2025-08-21","open":13532,"high":13671,"low":13513,"close":13562,"volume":22503},{"date":"2025-08-22","open":13681,"high":13741,"low":13572,"close":13592,"volume":30005},{"date":"2025-08-25","open":13721,"high":13810,"low":13651,"close":13800,"volume":34319},{"date":"2025-08-26","open":13850,"high":13850,"low":13731,"close":13840,"volume":31003},{"date":"2025-08-27","open":13750,"high":13830,"low":13691,"close":13780,"volume":30900},{"date":"2025-08-28","open":13770,"high":13859,"low":13741,"close":13780,"volume":18031},{"date":"2025-08-29","open":13820,"high":13869,"low":13661,"close":13701,"volume":40130},{"date":"2025-09-01","open":13681,"high":13850,"low":13641,"close":13701,"volume":31713},{"date":"2025-09-02","open":13661,"high":13671,"low":13542,"close":13592,"volume":26862},{"date":"2025-09-03","open":13750,"high":13810,"low":13661,"close":13681,"volume":26021},{"date":"2025-09-04","open":13552,"high":13731,"low":13542,"close":13681,"volume":30236},{"date":"2025-09-05","open":13602,"high":13770,"low":13602,"close":13651,"volume":32340},{"date":"2025-09-08","open":13641,"high":13810,"low":13582,"close":13691,"volume":30480},{"date":"2025-09-09","open":13602,"high":13721,"low":13602,"close":13691,"volume":22434},{"date":"2025-09-10","open":13889,"high":14028,"low":13850,"close":14008,"volume":108426},{"date":"2025-09-11","open":13939,"high":14008,"low":13850,"close":13889,"volume":38785},{"date":"2025-09-12","open":13780,"high":13859,"low":13760,"close":13790,"volume":42680},{"date":"2025-09-15","open":13889,"high":13978,"low":13800,"close":13899,"volume":30009},{"date":"2025-09-16","open":13978,"high":14058,"low":13909,"close":13998,"volume":46351},{"date":"2025-09-17","open":14881,"high":15128,"low":14137,"close":14167,"volume":697498},{"date":"2025-09-18","open":13949,"high":14028,"low":13810,"close":13939,"volume":82540},{"date":"2025-09-19","open":13980,"high":14070,"low":13930,"close":13930,"volume":59164},{"date":"2025-09-22","open":14137,"high":14216,"low":14018,"close":14127,"volume":91596},{"date":"2025-09-23","open":14038,"high":14088,"low":13919,"close":13998,"volume":42777},{"date":"2025-09-24","open":14504,"high":14514,"low":14078,"close":14097,"volume":149339},{"date":"2025-09-25","open":14405,"high":14454,"low":14167,"close":14296,"volume":112492},{"date":"2025-09-26","open":14405,"high":14464,"low":13959,"close":14127,"volume":90584},{"date":"2025-09-29","open":14266,"high":14494,"low":14137,"close":14206,"volume":57583},{"date":"2025-09-30","open":14018,"high":14107,"low":13889,"close":13909,"volume":44635},{"date":"2025-10-01","open":13889,"high":14008,"low":13850,"close":13889,"volume":41371},{"date":"2025-10-02","open":13969,"high":14266,"low":13899,"close":14226,"volume":72938},{"date":"2025-10-10","open":14018,"high":14038,"low":13681,"close":13929,"volume":65432},{"date":"2025-10-13","open":13641,"high":13850,"low":13602,"close":13800,"volume":49703},{"date":"2025-10-14","open":13820,"high":14048,"low":13661,"close":13741,"volume":85620},{"date":"2025-10-15","open":13780,"high":13978,"low":13731,"close":13919,"volume":37245},{"date":"2025-10-16","open":13969,"high":14078,"low":13899,"close":14008,"volume":56040},{"date":"2025-10-17","open":13909,"high":13998,"low":13780,"close":13840,"volume":58046},{"date":"2025-10-20","open":13850,"high":13969,"low":13731,"close":13959,"volume":42869},{"date":"2025-10-21","open":14028,"high":14157,"low":13909,"close":13988,"volume":48073},{"date":"2025-10-22","open":13959,"high":14147,"low":13889,"close":14058,"volume":63012},{"date":"2025-10-23","open":14811,"high":14871,"low":14226,"close":14365,"volume":393459},{"date":"2025-10-24","open":14573,"high":14712,"low":14365,"close":14385,"volume":163479},{"date":"2025-10-27","open":14325,"high":14325,"low":14147,"close":14226,"volume":112199},{"date":"2025-10-28","open":14167,"high":14177,"low":14038,"close":14078,"volume":56457},{"date":"2025-10-29","open":14078,"high":14127,"low":13949,"close":13959,"volume":68690},{"date":"2025-10-30","open":13969,"high":13969,"low":13780,"close":13850,"volume":83847},{"date":"2025-10-31","open":13800,"high":13820,"low":13750,"close":13790,"volume":32372},{"date":"2025-11-03","open":13929,"high":13988,"low":13790,"close":13810,"volume":44091,"rsi_14":52.17,"sma_20":14108.0,"sma_60":14005.5,"sma_120":13935.33},{"date":"2025-11-04","open":13859,"high":13919,"low":13741,"close":13780,"volume":54529,"rsi_14":45.21,"sma_20":14101.5,"sma_60":14007.17,"sma_120":13946.42},{"date":"2025-11-05","open":13879,"high":13929,"low":13582,"close":13830,"volume":84037,"rsi_14":43.66,"sma_20":14098.5,"sma_60":14009.17,"sma_120":13957.42},{"date":"2025-11-06","open":13790,"high":13859,"low":13711,"close":13800,"volume":42177,"rsi_14":48.44,"sma_20":14077.0,"sma_60":14007.83,"sma_120":13970.83},{"date":"2025-11-07","open":13711,"high":13780,"low":13681,"close":13731,"volume":28435,"rsi_14":40.65,"sma_20":14067.0,"sma_60":14005.83,"sma_120":13982.83},{"date":"2025-11-10","open":13661,"high":13840,"low":13661,"close":13790,"volume":35200,"rsi_14":42.06,"sma_20":14066.5,"sma_60":14003.0,"sma_120":13995.5},{"date":"2025-11-11","open":13810,"high":13959,"low":13760,"close":13800,"volume":33145,"rsi_14":39.17,"sma_20":14069.5,"sma_60":14002.67,"sma_120":14009.08},{"date":"2025-11-12","open":13859,"high":13959,"low":13830,"close":13959,"volume":61766,"rsi_14":30.48,"sma_20":14071.5,"sma_60":14005.67,"sma_120":14025.33},{"date":"2025-11-13","open":13750,"high":14028,"low":13681,"close":13978,"volume":86021,"rsi_14":30.48,"sma_20":14070.0,"sma_60":14007.67,"sma_120":14042.5},{"date":"2025-11-14","open":13969,"high":14117,"low":13879,"close":13998,"volume":82601,"rsi_14":37.36,"sma_20":14078.0,"sma_60":14009.67,"sma_120":14059.0},{"date":"2025-11-17","open":14078,"high":14137,"low":13969,"close":14028,"volume":38142,"rsi_14":46.84,"sma_20":14081.5,"sma_60":14014.67,"sma_120":14073.0},{"date":"2025-11-18","open":13879,"high":14038,"low":13750,"close":13859,"volume":46448,"rsi_14":44.05,"sma_20":14075.0,"sma_60":14018.5,"sma_120":14086.08},{"date":"2025-11-19","open":13820,"high":13899,"low":13711,"close":13780,"volume":38078,"rsi_14":45.68,"sma_20":14061.0,"sma_60":14023.83,"sma_120":14099.0},{"date":"2025-11-20","open":13760,"high":13939,"low":13721,"close":13929,"volume":42569,"rsi_14":57.78,"sma_20":14039.0,"sma_60":14030.0,"sma_120":14114.75},{"date":"2025-11-21","open":13820,"high":13840,"low":13681,"close":13701,"volume":26573,"rsi_14":45.05,"sma_20":14004.5,"sma_60":14031.83,"sma_120":14128.67},{"date":"2025-11-24","open":13770,"high":13959,"low":13711,"close":13869,"volume":48829,"rsi_14":53.6,"sma_20":13986.5,"sma_60":14033.0,"sma_120":14143.08},{"date":"2025-11-25","open":13869,"high":13969,"low":13780,"close":13820,"volume":31996,"rsi_14":49.6,"sma_20":13973.5,"sma_60":14032.67,"sma_120":14158.0},{"date":"2025-11-26","open":13750,"high":13869,"low":13731,"close":13869,"volume":31711,"rsi_14":52.76,"sma_20":13969.0,"sma_60":14034.17,"sma_120":14174.17},{"date":"2025-11-27","open":13850,"high":13919,"low":13780,"close":13859,"volume":27601,"rsi_14":55.37,"sma_20":13969.5,"sma_60":14035.5,"sma_120":14189.75},{"date":"2025-11-28","open":13859,"high":13899,"low":13830,"close":13879,"volume":28370,"rsi_14":53.85,"sma_20":13974.0,"sma_60":14038.5,"sma_120":14204.83},{"date":"2025-12-01","open":13879,"high":14226,"low":13879,"close":14216,"volume":108608,"rsi_14":64.0,"sma_20":13994.5,"sma_60":14047.17,"sma_120":14222.5},{"date":"2025-12-02","open":14177,"high":14246,"low":13949,"close":14197,"volume":66683,"rsi_14":58.82,"sma_20":14015.5,"sma_60":14057.33,"sma_120":14239.17},{"date":"2025-12-03","open":14117,"high":14167,"low":13998,"close":14147,"volume":35366,"rsi_14":56.12,"sma_20":14031.5,"sma_60":14065.17,"sma_120":14255.83},{"date":"2025-12-04","open":14078,"high":14137,"low":13998,"close":14058,"volume":27885,"rsi_14":52.05,"sma_20":14044.5,"sma_60":14071.5,"sma_120":14272.08},{"date":"2025-12-05","open":14028,"high":14107,"low":13978,"close":14058,"volume":32807,"rsi_14":51.05,"sma_20":14061.0,"sma_60":14078.33,"sma_120":14280.25},{"date":"2025-12-08","open":14058,"high":14058,"low":13820,"close":13929,"volume":35906,"rsi_14":52.52,"sma_20":14068.0,"sma_60":14082.33,"sma_120":14254.33},{"date":"2025-12-09","open":13929,"high":13929,"low":13790,"close":13830,"volume":32046,"rsi_14":51.77,"sma_20":14069.5,"sma_60":14084.67,"sma_120":14208.17},{"date":"2025-12-10","open":13840,"high":13869,"low":13780,"close":13810,"volume":25790,"rsi_14":45.31,"sma_20":14062.0,"sma_60":14081.33,"sma_120":14163.58},{"date":"2025-12-11","open":13959,"high":13969,"low":13800,"close":13929,"volume":31194,"rsi_14":59.83,"sma_20":14059.5,"sma_60":14082.0,"sma_120":14111.5},{"date":"2025-12-12","open":13949,"high":13949,"low":13830,"close":13929,"volume":23612,"rsi_14":53.0,"sma_20":14056.0,"sma_60":14084.33,"sma_120":14076.75},{"date":"2025-12-15","open":13810,"high":13919,"low":13800,"close":13820,"volume":24931,"rsi_14":50.0,"sma_20":14045.5,"sma_60":14083.0,"sma_120":14059.08},{"date":"2025-12-16","open":13780,"high":13830,"low":13622,"close":13671,"volume":63142,"rsi_14":41.38,"sma_20":14036.0,"sma_60":14077.5,"sma_120":14017.58},{"date":"2025-12-17","open":13701,"high":13830,"low":13641,"close":13731,"volume":28530,"rsi_14":44.63,"sma_20":14033.5,"sma_60":14070.17,"sma_120":14012.75},{"date":"2025-12-18","open":14325,"high":14365,"low":13691,"close":13701,"volume":291707,"rsi_14":42.62,"sma_20":14022.0,"sma_60":14065.83,"sma_120":14007.5},{"date":"2025-12-19","open":13701,"high":13780,"low":13661,"close":13760,"volume":41100,"rsi_14":25.53,"sma_20":14025.0,"sma_60":14065.0,"sma_120":14006.0},{"date":"2025-12-22","open":13770,"high":13988,"low":13770,"close":13879,"volume":66968,"rsi_14":34.62,"sma_20":14025.5,"sma_60":14060.83,"sma_120":14005.17},{"date":"2025-12-23","open":13959,"high":14028,"low":13820,"close":13879,"volume":39819,"rsi_14":36.36,"sma_20":14028.5,"sma_60":14058.83,"sma_120":14006.92},{"date":"2025-12-24","open":13939,"high":13969,"low":13820,"close":13969,"volume":39101,"rsi_14":45.45,"sma_20":14033.5,"sma_60":14056.67,"sma_120":14010.17},{"date":"2025-12-26","open":13869,"high":13939,"low":13721,"close":13800,"volume":56232,"rsi_14":38.79,"sma_20":14030.5,"sma_60":14048.33,"sma_120":14011.17},{"date":"2025-12-29","open":13870,"high":13960,"low":13700,"close":13890,"volume":48756,"rsi_14":42.45,"sma_20":14025.0,"sma_60":14042.33,"sma_120":14009.92},{"date":"2025-12-30","open":13890,"high":13960,"low":13880,"close":13940,"volume":23732,"rsi_14":49.5,"sma_20":14005.0,"sma_60":14035.83,"sma_120":14010.58},{"date":"2026-01-02","open":13940,"high":13990,"low":13810,"close":13990,"volume":67753,"rsi_14":52.88,"sma_20":13988.5,"sma_60":14035.17,"sma_120":14010.75},{"date":"2026-01-05","open":14190,"high":14500,"low":13970,"close":14100,"volume":672521,"rsi_14":52.43,"sma_20":13980.0,"sma_60":14036.67,"sma_120":14011.58},{"date":"2026-01-06","open":14200,"high":14800,"low":14030,"close":14170,"volume":955800,"rsi_14":55.45,"sma_20":13979.5,"sma_60":14033.67,"sma_120":14011.42},{"date":"2026-01-07","open":14100,"high":14220,"low":13900,"close":13950,"volume":168796,"rsi_14":50.41,"sma_20":13968.0,"sma_60":14032.0,"sma_120":14009.75},{"date":"2026-01-08","open":13960,"high":14050,"low":13750,"close":13930,"volume":133920,"rsi_14":56.48,"sma_20":13962.0,"sma_60":14032.17,"sma_120":14007.0},{"date":"2026-01-09","open":14060,"high":14220,"low":14000,"close":14020,"volume":139905,"rsi_14":57.66,"sma_20":13965.5,"sma_60":14034.83,"sma_120":14005.58},{"date":"2026-01-12","open":14300,"high":14710,"low":14120,"close":14460,"volume":699613,"rsi_14":71.05,"sma_20":13992.0,"sma_60":14041.83,"sma_120":14008.5},{"date":"2026-01-13","open":14350,"high":14430,"low":14050,"close":14330,"volume":293789,"rsi_14":64.15,"sma_20":14006.0,"sma_60":14045.17,"sma_120":14010.67},{"date":"2026-01-14","open":14590,"high":15230,"low":14310,"close":14670,"volume":1273711,"rsi_14":68.51,"sma_20":14037.0,"sma_60":14057.0,"sma_120":14015.67},{"date":"2026-01-15","open":14510,"high":14890,"low":14280,"close":14800,"volume":875274,"rsi_14":70.62,"sma_20":14080.0,"sma_60":14069.0,"sma_120":14019.92},{"date":"2026-01-16","open":14490,"high":14490,"low":14050,"close":14120,"volume":392147,"rsi_14":62.4,"sma_20":13047.5,"sma_60":12981.33,"sma_120":12637.67},{"date":"2026-01-19","open":14070,"high":14070,"low":13870,"close":13960,"volume":254392,"rsi_14":50.79,"sma_20":14102.0,"sma_60":14065.5,"sma_120":14020.5},{"date":"2026-01-20","open":13950,"high":14050,"low":13880,"close":14030,"volume":166474,"rsi_14":52.73,"sma_20":14112.5,"sma_60":14057.83,"sma_120":14021.0},{"date":"2026-01-21","open":14050,"high":14090,"low":13820,"close":13910,"volume":167915,"rsi_14":49.43,"sma_20":14114.0,"sma_60":14047.83,"sma_120":14021.25},{"date":"2026-01-22","open":13950,"high":13980,"low":13830,"close":13920,"volume":108051,"rsi_14":48.65,"sma_20":14110.0,"sma_60":14040.67,"sma_120":14020.83},{"date":"2026-01-23","open":13860,"high":14050,"low":13830,"close":14020,"volume":144432,"rsi_14":48.45,"sma_20":14111.0,"sma_60":14037.67,"sma_120":14022.67},{"date":"2026-01-26","open":14060,"high":14350,"low":14040,"close":14320,"volume":270556,"rsi_14":52.67,"sma_20":14122.5,"sma_60":14041.67,"sma_120":14026.58},{"date":"2026-01-27","open":14160,"high":14300,"low":14080,"close":14270,"volume":151259,"rsi_14":56.06,"sma_20":14140.0,"sma_60":14046.67,"sma_120":14027.83},{"date":"2026-01-28","open":14390,"high":14400,"low":14200,"close":14350,"volume":184753,"rsi_14":57.78,"sma_20":14163.0,"sma_60":14054.0,"sma_120":14029.42},{"date":"2026-01-29","open":14400,"high":15100,"low":14350,"close":14940,"volume":1432164,"rsi_14":64.38,"sma_20":14213.0,"sma_60":14070.83,"sma_120":14038.17},{"date":"2026-01-30","open":15550,"high":16000,"low":15000,"close":15950,"volume":1692844,"rsi_14":69.76,"sma_20":14311.0,"sma_60":14105.0,"sma_120":14056.08},{"date":"2026-02-02","open":14850,"high":15160,"low":14350,"close":14400,"volume":806141,"rsi_14":50.67,"sma_20":14326.0,"sma_60":14112.5,"sma_120":14060.83},{"date":"2026-02-03","open":14340,"high":14340,"low":14040,"close":14220,"volume":360720,"rsi_14":45.53,"sma_20":14328.5,"sma_60":14117.5,"sma_120":14062.67},{"date":"2026-02-04","open":14600,"high":14810,"low":14410,"close":14630,"volume":424760,"rsi_14":48.4,"sma_20":14362.5,"sma_60":14130.5,"sma_120":14068.17},{"date":"2026-02-05","open":14800,"high":15000,"low":14540,"close":14690,"volume":365562,"rsi_14":56.08,"sma_20":14400.5,"sma_60":14143.5,"sma_120":14073.25},{"date":"2026-02-06","open":14320,"high":15440,"low":14220,"close":14990,"volume":861641,"rsi_14":60.66,"sma_20":14449.0,"sma_60":14161.33,"sma_120":14082.0},{"date":"2026-02-09","open":14500,"high":14700,"low":14430,"close":14540,"volume":326407,"rsi_14":54.89,"sma_20":14453.0,"sma_60":14169.0,"sma_120":14087.33},{"date":"2026-02-10","open":14630,"high":16090,"low":14500,"close":15510,"volume":1093942,"rsi_14":63.2,"sma_20":14512.0,"sma_60":14192.5,"sma_120":14100.08},{"date":"2026-02-11","open":15550,"high":15750,"low":15150,"close":15290,"volume":333288,"rsi_14":60.93,"sma_20":14543.0,"sma_60":14212.0,"sma_120":14110.83},{"date":"2026-02-12","open":15290,"high":15970,"low":15180,"close":15580,"volume":566604,"rsi_14":62.07,"sma_20":14582.0,"sma_60":14235.83,"sma_120":14125.25},{"date":"2026-02-13","open":15260,"high":15260,"low":14950,"close":15190,"volume":276067,"rsi_14":56.64,"sma_20":14635.5,"sma_60":14256.0,"sma_120":14137.25},{"date":"2026-02-19","open":15700,"high":16500,"low":15460,"close":16350,"volume":1059206,"rsi_14":63.58,"sma_20":14755.0,"sma_60":14296.83,"sma_120":14160.33},{"date":"2026-02-20","open":17190,"high":20200,"low":16950,"close":18840,"volume":10731495,"rsi_14":72.29,"sma_20":14995.5,"sma_60":14376.67,"sma_120":14203.33},{"date":"2026-02-23","open":17890,"high":20850,"low":17250,"close":19030,"volume":10096659,"rsi_14":71.15,"sma_20":15251.5,"sma_60":14463.5,"sma_120":14247.67},{"date":"2026-02-24","open":19000,"high":19900,"low":18050,"close":18330,"volume":2111767,"rsi_14":62.71,"sma_20":15472.0,"sma_60":14535.83,"sma_120":14284.42},{"date":"2026-02-25","open":17520,"high":18570,"low":17410,"close":17450,"volume":1346450,"rsi_14":67.55,"sma_20":15643.5,"sma_60":14594.33,"sma_120":14313.5},{"date":"2026-02-26","open":17300,"high":17450,"low":16520,"close":16770,"volume":959269,"rsi_14":63.87,"sma_20":15766.0,"sma_60":14640.67,"sma_120":14337.42},{"date":"2026-02-27","open":16400,"high":16760,"low":16000,"close":16300,"volume":705289,"rsi_14":59.03,"sma_20":15867.5,"sma_60":14679.33,"sma_120":14357.42},{"date":"2026-03-03","open":21150,"high":21150,"low":21150,"close":21150,"volume":1023819,"rsi_14":73.01,"sma_20":16207.5,"sma_60":14798.5,"sma_120":14418.5},{"date":"2026-03-04","open":27400,"high":27450,"low":24150,"close":27450,"volume":7783974,"rsi_14":81.09,"sma_20":16833.0,"sma_60":15017.0,"sma_120":14532.08},{"date":"2026-03-05","open":26500,"high":33575,"low":21700,"close":28150,"volume":17302772,"rsi_14":83.54,"sma_20":17443.0,"sma_60":15247.5,"sma_120":14652.42},{"date":"2026-03-06","open":29300,"high":29300,"low":23250,"close":23250,"volume":1231818,"rsi_14":65.98,"sma_20":17885.5,"sma_60":15397.17,"sma_120":14731.17},{"date":"2026-03-09","open":26100,"high":26100,"low":22800,"close":22800,"volume":908187,"rsi_14":65.36,"sma_20":18314.5,"sma_60":15540.83,"sma_120":14806.17},{"date":"2026-03-10","open":19390,"high":20950,"low":19100,"close":20950,"volume":1115969,"rsi_14":60.32,"sma_20":18630.5,"sma_60":15653.67,"sma_120":14866.0},{"date":"2026-03-11","open":20350,"high":23200,"low":19430,"close":20250,"volume":6556419,"rsi_14":59.61,"sma_20":18908.5,"sma_60":15757.0,"sma_120":14919.67},{"date":"2026-03-12","open":21850,"high":22200,"low":20050,"close":20200,"volume":4454022,"rsi_14":57.64,"sma_20":19169.0,"sma_60":15861.17,"sma_120":14972.92},{"date":"2026-03-13","open":21200,"high":22300,"low":19990,"close":19990,"volume":3770793,"rsi_14":52.51,"sma_20":19441.5,"sma_60":15962.17,"sma_120":15021.75},{"date":"2026-03-16","open":19990,"high":20450,"low":18740,"close":18940,"volume":1886578,"rsi_14":49.81,"sma_20":19613.0,"sma_60":16043.67,"sma_120":15062.83},{"date":"2026-03-17","open":17930,"high":19300,"low":17740,"close":18740,"volume":1770580,"rsi_14":50.88,"sma_20":19785.5,"sma_60":15387.67,"sma_120":13757.92},{"date":"2026-03-18","open":18180,"high":18520,"low":17580,"close":17670,"volume":1245955,"rsi_14":50.47,"sma_20":19890.0,"sma_60":15463.5,"sma_120":13811.58},{"date":"2026-03-19","open":19170,"high":19980,"low":18200,"close":18680,"volume":3445670,"rsi_14":54.01,"sma_20":20064.5,"sma_60":15554.5,"sma_120":13874.58},{"date":"2026-03-20","open":18000,"high":18930,"low":17500,"close":17520,"volume":1047617,"rsi_14":52.49,"sma_20":20123.0,"sma_60":15631.5,"sma_120":13926.0},{"date":"2026-03-23","open":17900,"high":19480,"low":17590,"close":17820,"volume":2895583,"rsi_14":41.65,"sma_20":20072.0,"sma_60":15716.83,"sma_120":13982.17},{"date":"2026-03-24","open":16350,"high":18040,"low":16320,"close":17290,"volume":1611285,"rsi_14":14.17,"sma_20":19985.0,"sma_60":15795.17,"sma_120":14033.92},{"date":"2026-03-25","open":17050,"high":17580,"low":16700,"close":17170,"volume":647015,"rsi_14":9.63,"sma_20":19927.0,"sma_60":15872.0,"sma_120":14084.08},{"date":"2026-03-26","open":17350,"high":18150,"low":17110,"close":17640,"volume":1542553,"rsi_14":19.41,"sma_20":19936.5,"sma_60":15957.5,"sma_120":14136.67},{"date":"2026-03-27","open":18040,"high":18190,"low":16580,"close":16730,"volume":910236,"rsi_14":18.48,"sma_20":19934.5,"sma_60":16023.0,"sma_120":14182.83},{"date":"2026-03-30","open":17900,"high":18470,"low":16850,"close":16860,"volume":1096911,"rsi_14":24.15,"sma_20":19962.5,"sma_60":16088.33,"sma_120":14230.25},{"date":"2026-03-31","open":17080,"high":17140,"low":15810,"close":15860,"volume":607346,"rsi_14":23.26,"sma_20":19698.0,"sma_60":16141.33,"sma_120":14270.0},{"date":"2026-04-01","open":15500,"high":16190,"low":15430,"close":16050,"volume":403632,"rsi_14":25.15,"sma_20":19128.0,"sma_60":16201.5,"sma_120":14311.08},{"date":"2026-04-02","open":16050,"high":19200,"low":15750,"close":17320,"volume":6205321,"rsi_14":35.81,"sma_20":18586.5,"sma_60":16284.17,"sma_120":14364.58},{"date":"2026-04-03","open":17320,"high":17570,"low":16700,"close":17040,"volume":1628990,"rsi_14":39.0,"sma_20":18276.0,"sma_60":16366.83,"sma_120":14414.58},{"date":"2026-04-06","open":17220,"high":17230,"low":16490,"close":16520,"volume":601362,"rsi_14":37.61,"sma_20":17962.0,"sma_60":16441.33,"sma_120":14459.67},{"date":"2026-04-07","open":16100,"high":18130,"low":16030,"close":17090,"volume":3521322,"rsi_14":46.57,"sma_20":17769.0,"sma_60":16523.0,"sma_120":14510.42},{"date":"2026-04-08","open":14690,"high":15650,"low":14690,"close":15300,"volume":1319461,"rsi_14":31.71,"sma_20":17521.5,"sma_60":16571.17,"sma_120":14546.42},{"date":"2026-04-09","open":15740,"high":15850,"low":15400,"close":15670,"volume":834335,"rsi_14":39.05,"sma_20":17295.0,"sma_60":16624.0,"sma_120":14585.83},{"date":"2026-04-10","open":15560,"high":16000,"low":15400,"close":16000,"volume":429679,"rsi_14":39.27,"sma_20":17095.5,"sma_60":16683.83,"sma_120":14628.0},{"date":"2026-04-13","open":17050,"high":17100,"low":16190,"close":16840,"volume":865827,"rsi_14":47.44,"sma_20":16990.5,"sma_60":16756.0,"sma_120":14675.33},{"date":"2026-04-14","open":16660,"high":16660,"low":16000,"close":16300,"volume":433416,"rsi_14":45.28,"sma_20":16868.5,"sma_60":16817.5,"sma_120":14716.92},{"date":"2026-04-15","open":16210,"high":16210,"low":15780,"close":15960,"volume":503878,"rsi_14":40.75,"sma_20":16783.0,"sma_60":16875.17,"sma_120":14756.0},{"date":"2026-04-16","open":15960,"high":16190,"low":15790,"close":16030,"volume":240895,"rsi_14":45.75,"sma_20":16650.5,"sma_60":16934.67,"sma_120":14796.17},{"date":"2026-04-17","open":16040,"high":16260,"low":15820,"close":15970,"volume":213054,"rsi_14":44.55,"sma_20":16573.0,"sma_60":16990.67,"sma_120":14835.25},{"date":"2026-04-20","open":16300,"high":16410,"low":16090,"close":16380,"volume":437751,"rsi_14":53.43,"sma_20":16501.0,"sma_60":17051.83,"sma_120":14879.25},{"date":"2026-04-21","open":16350,"high":16360,"low":15940,"close":16000,"volume":295663,"rsi_14":49.68,"sma_20":16436.5,"sma_60":17111.67,"sma_120":14919.0},{"date":"2026-04-22","open":16200,"high":16650,"low":15990,"close":16000,"volume":417938,"rsi_14":39.85,"sma_20":16378.0,"sma_60":17171.5,"sma_120":14958.25},{"date":"2026-04-23","open":16060,"high":16320,"low":15860,"close":16000,"volume":456275,"rsi_14":41.64,"sma_20":16296.0,"sma_60":17231.0,"sma_120":14998.58},{"date":"2026-04-24","open":16120,"high":16270,"low":16050,"close":16180,"volume":281034,"rsi_14":47.11,"sma_20":16268.5,"sma_60":17292.0,"sma_120":15040.92},{"date":"2026-04-27","open":16160,"high":16160,"low":15800,"close":16120,"volume":246638,"rsi_14":40.97,"sma_20":16231.5,"sma_60":17305.5,"sma_120":15057.67},{"date":"2026-04-28","open":16120,"high":16230,"low":15910,"close":16040,"volume":173275,"rsi_14":60.11,"sma_20":16240.5,"sma_60":17382.0,"sma_120":15718.0},{"date":"2026-04-29","open":16140,"high":16300,"low":15730,"close":15880,"volume":362608,"rsi_14":53.04,"sma_20":16232.0,"sma_60":17408.83,"sma_120":15727.75},{"date":"2026-04-30","open":16160,"high":16900,"low":15870,"close":16040,"volume":1288299,"rsi_14":52.56,"sma_20":16142.0,"sma_60":16844.17,"sma_120":17274.75},{"date":"2026-05-04","open":15780,"high":15940,"low":15480,"close":15500,"volume":406271,"rsi_14":27.52,"sma_20":16091.0,"sma_60":17417.5,"sma_120":15765.0},{"date":"2026-05-06","open":15300,"high":15400,"low":14880,"close":15160,"volume":381924,"rsi_14":29.5,"sma_20":16023.0,"sma_60":17433.17,"sma_120":15775.33},{"date":"2026-05-07","open":14990,"high":15040,"low":14720,"close":14790,"volume":282138,"rsi_14":29.18,"sma_20":15908.0,"sma_60":17435.83,"sma_120":15783.17},{"date":"2026-05-08","open":14940,"high":15220,"low":14600,"close":14930,"volume":210525,"rsi_14":30.9,"sma_20":15889.5,"sma_60":17439.83,"sma_120":15791.67},{"date":"2026-05-11","open":14940,"high":15110,"low":14660,"close":14720,"volume":254782,"rsi_14":29.37,"sma_20":15842.0,"sma_60":17435.33,"sma_120":15798.33},{"date":"2026-05-12","open":14720,"high":17090,"low":14580,"close":14660,"volume":2795727,"rsi_14":17.91,"sma_20":15775.0,"sma_60":17437.33,"sma_120":15803.17},{"date":"2026-05-13","open":14830,"high":15170,"low":14350,"close":14370,"volume":434437,"rsi_14":18.53,"sma_20":15651.5,"sma_60":17418.33,"sma_120":15805.42},{"date":"2026-05-14","open":14370,"high":14640,"low":14270,"close":14370,"volume":178901,"rsi_14":18.53,"sma_20":15555.0,"sma_60":17403.0,"sma_120":15807.5},{"date":"2026-05-15","open":14380,"high":14800,"low":14100,"close":14420,"volume":523045,"rsi_14":20.08,"sma_20":15478.0,"sma_60":17383.67,"sma_120":15809.75},{"date":"2026-05-18","open":14300,"high":14380,"low":13760,"close":14100,"volume":232256,"rsi_14":12.59,"sma_20":15381.5,"sma_60":17365.5,"sma_120":15810.75},{"date":"2026-05-19","open":13980,"high":14170,"low":13800,"close":13840,"volume":152442,"rsi_14":11.74,"sma_20":15275.0,"sma_60":17323.67,"sma_120":15810.25},{"date":"2026-05-20","open":13800,"high":13840,"low":13350,"close":13420,"volume":164895,"rsi_14":10.54,"sma_20":15127.0,"sma_60":17233.33,"sma_120":15805.0},{"date":"2026-05-21","open":13260,"high":13690,"low":13260,"close":13460,"volume":130289,"rsi_14":12.19,"sma_20":15000.0,"sma_60":17140.5,"sma_120":15802.0},{"date":"2026-05-22","open":13450,"high":13680,"low":13450,"close":13670,"volume":145736,"rsi_14":13.54,"sma_20":14883.5,"sma_60":17062.83,"sma_120":15799.33},{"date":"2026-05-26","open":13600,"high":13600,"low":13100,"close":13370,"volume":186866,"rsi_14":14.62,"sma_20":14752.0,"sma_60":16994.83,"sma_120":15794.58},{"date":"2026-05-27","open":13330,"high":13330,"low":12860,"close":13030,"volume":189611,"rsi_14":14.62,"sma_20":14594.5,"sma_60":16932.5,"sma_120":15786.58},{"date":"2026-05-28","open":12910,"high":15030,"low":12910,"close":13180,"volume":3935777,"rsi_14":21.15,"sma_20":14447.5,"sma_60":16880.5,"sma_120":15779.92},{"date":"2026-05-29","open":12700,"high":12940,"low":12500,"close":12650,"volume":542387,"rsi_14":14.15,"sma_20":14278.0,"sma_60":16738.83,"sma_120":15768.67},{"date":"2026-06-01","open":12550,"high":12850,"low":12250,"close":12600,"volume":288659,"rsi_14":14.9,"sma_20":14114.0,"sma_60":16491.33,"sma_120":15754.17},{"date":"2026-06-02","open":12210,"high":12750,"low":12100,"close":12180,"volume":289355,"rsi_14":13.31,"sma_20":13921.0,"sma_60":16225.17,"sma_120":15736.33},{"date":"2026-06-04","open":12140,"high":12630,"low":12140,"close":12300,"volume":161360,"rsi_14":17.76,"sma_20":13761.0,"sma_60":16042.67,"sma_120":15719.92},{"date":"2026-06-05","open":12250,"high":12290,"low":11920,"close":11990,"volume":138265,"rsi_14":16.19,"sma_20":13602.5,"sma_60":15862.5,"sma_120":15701.67},{"date":"2026-06-08","open":11900,"high":12350,"low":11650,"close":11840,"volume":402993,"rsi_14":14.36,"sma_20":13455.0,"sma_60":15710.67,"sma_120":15682.17},{"date":"2026-06-09","open":11500,"high":12140,"low":11500,"close":11820,"volume":209125,"rsi_14":15.66,"sma_20":13299.5,"sma_60":15570.17,"sma_120":15663.58},{"date":"2026-06-10","open":11970,"high":12150,"low":11820,"close":11930,"volume":206654,"rsi_14":19.87,"sma_20":13160.0,"sma_60":15432.33,"sma_120":15646.75},{"date":"2026-06-11","open":12490,"high":12890,"low":11820,"close":12160,"volume":423590,"rsi_14":28.86,"sma_20":13035.0,"sma_60":15301.83,"sma_120":15632.0},{"date":"2026-06-12","open":12000,"high":12230,"low":11900,"close":12140,"volume":206894,"rsi_14":27.7,"sma_20":12923.5,"sma_60":15188.5,"sma_120":15616.08},{"date":"2026-06-15","open":12140,"high":12300,"low":11840,"close":11850,"volume":159325,"rsi_14":20.07,"sma_20":12797.5,"sma_60":15073.67,"sma_120":15597.75},{"date":"2026-06-16","open":11850,"high":12140,"low":11800,"close":12100,"volume":100247,"rsi_14":28.76,"sma_20":12681.5,"sma_60":14980.83,"sma_120":15582.42},{"date":"2026-06-17","open":12100,"high":12150,"low":11900,"close":11910,"volume":110077,"rsi_14":46.83,"sma_20":12162.5,"sma_60":14341.83,"sma_120":15474.75},{"date":"2026-06-18","open":11920,"high":11930,"low":11570,"close":11600,"volume":102653,"rsi_14":23.67,"sma_20":12460.0,"sma_60":14769.33,"sma_120":15548.0},{"date":"2026-06-19","open":11300,"high":12090,"low":11100,"close":11230,"volume":371847,"rsi_14":25.0,"sma_20":12350.5,"sma_60":14659.5,"sma_120":15526.42},{"date":"2026-06-22","open":11240,"high":11510,"low":11050,"close":11300,"volume":79513,"rsi_14":27.27,"sma_20":12242.5,"sma_60":14559.67,"sma_120":15504.92},{"date":"2026-06-23","open":11000,"high":11490,"low":10800,"close":10880,"volume":130461,"rsi_14":27.27,"sma_20":12103.0,"sma_60":14454.83,"sma_120":15478.92},{"date":"2026-06-24","open":10800,"high":11250,"low":10700,"close":11100,"volume":93663,"rsi_14":29.73,"sma_20":11989.5,"sma_60":14345.83,"sma_120":15454.75},{"date":"2026-06-25","open":10870,"high":11190,"low":10850,"close":10850,"volume":99949,"rsi_14":30.34,"sma_20":11880.5,"sma_60":14247.83,"sma_120":15427.75},{"date":"2026-06-26","open":10850,"high":11080,"low":10420,"close":10620,"volume":102149,"rsi_14":29.53,"sma_20":11752.5,"sma_60":14143.83,"sma_120":15400.25},{"date":"2026-06-29","open":10300,"high":10920,"low":10300,"close":10910,"volume":77671,"rsi_14":36.0,"sma_20":11665.5,"sma_60":14061.33,"sma_120":15375.42},{"date":"2026-06-30","open":10910,"high":11200,"low":10820,"close":10930,"volume":54400,"rsi_14":34.18,"sma_20":11582.0,"sma_60":13976.0,"sma_120":15350.33},{"date":"2026-07-01","open":11000,"high":11190,"low":10790,"close":11080,"volume":43551,"rsi_14":32.47,"sma_20":11527.0,"sma_60":13872.0,"sma_120":15326.08},{"date":"2026-07-02","open":10970,"high":11100,"low":10250,"close":10940,"volume":50142,"rsi_14":31.25,"sma_20":11459.0,"sma_60":13770.33,"sma_120":15299.75},{"date":"2026-07-03","open":10940,"high":11050,"low":10500,"close":11010,"volume":44209,"rsi_14":35.91,"sma_20":11410.0,"sma_60":13678.5,"sma_120":15273.42},{"date":"2026-07-06","open":11010,"high":11120,"low":10840,"close":11010,"volume":52226,"rsi_14":30.04,"sma_20":11368.5,"sma_60":13577.17,"sma_120":15248.92},{"date":"2026-07-07","open":10900,"high":11230,"low":10830,"close":10910,"volume":43178,"rsi_14":31.06,"sma_20":11323.0,"sma_60":13504.0,"sma_120":15223.75},{"date":"2026-07-08","open":11350,"high":12410,"low":10600,"close":10920,"volume":2214019,"rsi_14":35.47,"sma_20":11272.5,"sma_60":13424.83,"sma_120":15197.92},{"date":"2026-07-09","open":11030,"high":12880,"low":10780,"close":11230,"volume":3054731,"rsi_14":50.0,"sma_20":11226.0,"sma_60":13345.33,"sma_120":15171.0},{"date":"2026-07-10","open":11000,"high":11500,"low":10900,"close":11400,"volume":361849,"rsi_14":52.1,"sma_20":11189.0,"sma_60":13254.67,"sma_120":15146.58},{"date":"2026-07-13","open":11900,"high":12250,"low":11450,"close":11490,"volume":1141760,"rsi_14":64.88,"sma_20":11171.0,"sma_60":13174.5,"sma_120":15120.08},{"date":"2026-07-14","open":12160,"high":12990,"low":11540,"close":11640,"volume":1808177,"rsi_14":63.64,"sma_20":11148.0,"sma_60":13102.5,"sma_120":15093.75},{"date":"2026-07-15","open":11400,"high":11780,"low":11350,"close":11570,"volume":393964,"rsi_14":70.0,"sma_20":11131.0,"sma_60":13028.17,"sma_120":15072.5},{"date":"2026-07-16","open":11660,"high":11900,"low":11220,"close":11230,"volume":354006,"rsi_14":65.97,"sma_20":11112.5,"sma_60":12949.17,"sma_120":15049.75},{"date":"2026-07-20","open":11820,"high":12200,"low":11460,"close":11780,"volume":779415,"rsi_14":70.05,"sma_20":11140.0,"sma_60":12872.5,"sma_120":15031.0},{"date":"2026-07-21","open":11680,"high":11810,"low":11030,"close":11220,"volume":300596,"rsi_14":55.35,"sma_20":11136.0,"sma_60":12792.83,"sma_120":15008.58},{"date":"2026-07-22","open":11220,"high":11790,"low":11090,"close":11790,"volume":407077,"rsi_14":61.34,"sma_20":11181.5,"sma_60":12722.67,"sma_120":14990.83},{"date":"2026-07-23","open":11600,"high":12090,"low":11600,"close":12000,"volume":404074,"rsi_14":66.56,"sma_20":11226.5,"sma_60":12656.0,"sma_120":14974.0},{"date":"2026-07-24","open":12690,"high":12890,"low":11910,"close":12030,"volume":676575,"rsi_14":66.14,"sma_20":11285.5,"sma_60":12586.83,"sma_120":14954.92},{"date":"2026-07-27","open":11450,"high":11450,"low":10900,"close":10910,"volume":377490,"rsi_14":48.83,"sma_20":11300.0,"sma_60":12500.0,"sma_120":14926.92},{"date":"2026-07-28","open":10600,"high":10770,"low":10130,"close":10250,"volume":219425,"rsi_14":43.18,"sma_20":11267.0,"sma_60":12403.5,"sma_120":14892.75},{"date":"2026-07-29","open":10180,"high":10970,"low":9690,"close":9850,"volume":688513,"rsi_14":39.77,"sma_20":11213.0,"sma_60":12303.0,"sma_120":14850.33},{"date":"2026-07-30","open":10000,"high":10500,"low":9940,"close":10050,"volume":236294,"rsi_14":38.48,"sma_20":11161.5,"sma_60":12203.17,"sma_120":14801.17},{"date":"2026-07-31","open":9890,"high":10520,"low":9890,"close":10450,"volume":188498,"rsi_14":41.12,"sma_20":11137.0,"sma_60":12119.0,"sma_120":14768.25},{"date":"2026-08-03","open":10280,"high":10400,"low":9870,"close":10200,"volume":128206,"rsi_14":38.29,"sma_20":11096.5,"sma_60":12036.33,"sma_120":14734.75},{"date":"2026-08-04","open":10160,"high":10700,"low":10160,"close":10680,"volume":150849,"rsi_14":41.78,"sma_20":11080.0,"sma_60":11967.83,"sma_120":14701.83},{"date":"2026-08-05","open":10640,"high":10800,"low":10420,"close":10590,"volume":139816,"rsi_14":41.64,"sma_20":11064.0,"sma_60":11895.5,"sma_120":14667.67},{"date":"2026-08-06","open":10590,"high":10690,"low":10410,"close":10520,"volume":76861,"rsi_14":43.65,"sma_20":11044.0,"sma_60":11825.5,"sma_120":14630.42},{"date":"2026-08-07","open":10690,"high":10830,"low":10440,"close":10670,"volume":88893,"rsi_14":39.31,"sma_20":11016.0,"sma_60":11759.0,"sma_120":14598.17},{"date":"2026-08-10","open":10610,"high":10830,"low":10600,"close":10740,"volume":66713,"rsi_14":44.89,"sma_20":10983.0,"sma_60":11698.5,"sma_120":14558.42},{"date":"2026-08-11","open":11020,"high":11110,"low":10710,"close":10850,"volume":118654,"rsi_14":38.92,"sma_20":10951.0,"sma_60":11639.83,"sma_120":14521.42},{"date":"2026-08-12","open":10880,"high":11070,"low":10750,"close":10970,"volume":112184,"rsi_14":37.59,"sma_20":10917.5,"sma_60":11582.33,"sma_120":14483.0},{"date":"2026-08-13","open":10850,"high":10910,"low":10670,"close":10810,"volume":91314,"rsi_14":35.75,"sma_20":10879.5,"sma_60":11527.5,"sma_120":14446.5},{"date":"2026-08-14","open":10780,"high":10930,"low":10730,"close":10930,"volume":68231,"rsi_14":50.3,"sma_20":10864.5,"sma_60":11479.0,"sma_120":14401.33},{"date":"2026-08-18","open":11120,"high":11280,"low":10980,"close":11090,"volume":189780,"rsi_14":65.11,"sma_20":10830.0,"sma_60":11440.17,"sma_120":14336.75},{"date":"2026-08-19","open":11130,"high":11160,"low":10700,"close":10880,"volume":113781,"rsi_14":69.88,"sma_20":10813.0,"sma_60":11397.17,"sma_120":14268.83},{"date":"2026-08-20","open":10900,"high":11090,"low":10810,"close":11020,"volume":83519,"rsi_14":69.17,"sma_20":10774.5,"sma_60":11353.0,"sma_120":14207.92},{"date":"2026-08-21","open":11100,"high":11190,"low":10850,"close":10990,"volume":73877,"rsi_14":62.5,"sma_20":10724.0,"sma_60":11313.33,"sma_120":14154.08},{"date":"2026-08-24","open":10810,"high":11160,"low":10810,"close":11100,"volume":53619,"rsi_14":72.28,"sma_20":10677.5,"sma_60":11281.17,"sma_120":14106.83},{"date":"2026-08-25","open":11000,"high":11390,"low":10850,"close":11360,"volume":90907,"rsi_14":68.89,"sma_20":10700.0,"sma_60":11250.83,"sma_120":14065.67},{"date":"2026-08-26","open":11330,"high":11330,"low":10980,"close":11160,"volume":57126,"rsi_14":64.92,"sma_20":10745.5,"sma_60":11226.0,"sma_120":13982.42},{"date":"2026-08-27","open":11200,"high":11300,"low":11030,"close":11110,"volume":37041,"rsi_14":65.61,"sma_20":10808.5,"sma_60":11201.17,"sma_120":13846.25},{"date":"2026-08-28","open":11110,"high":11290,"low":11080,"close":11250,"volume":42476,"rsi_14":65.43,"sma_20":10868.5,"sma_60":11185.67,"sma_120":13705.42},{"date":"2026-08-31","open":11370,"high":11470,"low":11100,"close":11210,"volume":61486,"rsi_14":62.7,"sma_20":10906.5,"sma_60":11167.5,"sma_120":13605.08},{"date":"2026-09-01","open":11300,"high":11430,"low":11130,"close":11210,"volume":85868,"rsi_14":60.34,"sma_20":10957.0,"sma_60":11154.5,"sma_120":13508.5},{"date":"2026-09-02","open":11700,"high":12200,"low":11170,"close":11250,"volume":937813,"rsi_14":58.43,"sma_20":10985.5,"sma_60":11144.67,"sma_120":13427.67},{"date":"2026-09-03","open":11130,"high":11570,"low":11000,"close":11170,"volume":247938,"rsi_14":61.39,"sma_20":11014.5,"sma_60":11133.83,"sma_120":13352.0},{"date":"2026-09-04","open":11170,"high":11420,"low":11070,"close":11330,"volume":122577,"rsi_14":62.35,"sma_20":11055.0,"sma_60":11123.83,"sma_120":13278.08},{"date":"2026-09-07","open":11400,"high":11540,"low":11330,"close":11500,"volume":79305,"rsi_14":62.58,"sma_20":11096.5,"sma_60":11112.83,"sma_120":13207.33},{"date":"2026-09-08","open":11560,"high":11670,"low":11300,"close":11530,"volume":223528,"rsi_14":72.41,"sma_20":11136.0,"sma_60":11102.67,"sma_120":13145.58},{"date":"2026-09-09","open":11650,"high":11740,"low":11440,"close":11550,"volume":244319,"rsi_14":69.92,"sma_20":11171.0,"sma_60":11097.67,"sma_120":13085.67},{"date":"2026-09-10","open":11780,"high":14880,"low":11700,"close":12740,"volume":7496630,"rsi_14":85.14,"sma_20":11259.5,"sma_60":11108.33,"sma_120":13044.58},{"date":"2026-09-11","open":14400,"high":14580,"low":12170,"close":12330,"volume":1875599,"rsi_14":72.04,"sma_20":11335.5,"sma_60":11115.33,"sma_120":12991.67},{"date":"2026-09-14","open":12700,"high":13340,"low":12300,"close":12630,"volume":1012724,"rsi_14":72.44,"sma_20":11420.5,"sma_60":11132.5,"sma_120":12950.92},{"date":"2026-09-15","open":12410,"high":12660,"low":12010,"close":12140,"volume":554407,"rsi_14":65.71,"sma_20":11473.0,"sma_60":11147.67,"sma_120":12903.58},{"date":"2026-09-16","open":12400,"high":12460,"low":11750,"close":11870,"volume":299573,"rsi_14":61.38,"sma_20":11522.5,"sma_60":11157.17,"sma_120":12858.42},{"date":"2026-09-17","open":11670,"high":12000,"low":11570,"close":11780,"volume":180595,"rsi_14":58.05,"sma_20":11560.5,"sma_60":11172.17,"sma_120":12813.5},{"date":"2026-09-18","open":11760,"high":11840,"low":11600,"close":11710,"volume":199541,"rsi_14":57.53,"sma_20":11596.5,"sma_60":11182.33,"sma_120":12764.08},{"date":"2026-09-21","open":11710,"high":11870,"low":11620,"close":11710,"volume":119299,"rsi_14":57.53,"sma_20":11627.0,"sma_60":11196.67,"sma_120":12722.25},{"date":"2026-09-22","open":11390,"high":12240,"low":11380,"close":11410,"volume":153856,"rsi_14":52.23,"sma_20":11629.5,"sma_60":11209.83,"sma_120":12676.83},{"date":"2026-09-23","open":11470,"high":11680,"low":11340,"close":11590,"volume":91817,"rsi_14":55.71,"sma_20":11651.0,"sma_60":11221.17,"sma_120":12641.25},{"date":"2026-09-28","open":11590,"high":12060,"low":11520,"close":12030,"volume":153798,"rsi_14":58.84,"sma_20":11697.0,"sma_60":11239.5,"sma_120":12607.75},{"date":"2026-09-29","open":11720,"high":11890,"low":11410,"close":11530,"volume":124563,"rsi_14":50.35,"sma_20":11711.0,"sma_60":11247.0,"sma_120":12559.5},{"date":"2026-09-30","open":11400,"high":11700,"low":11310,"close":11530,"volume":62803,"rsi_14":50.0,"sma_20":11727.0,"sma_60":11256.83,"sma_120":12513.58},{"date":"2026-10-01","open":11510,"high":11840,"low":11500,"close":11710,"volume":88049,"rsi_14":51.81,"sma_20":11752.0,"sma_60":11268.5,"sma_120":12473.5},{"date":"2026-10-02","open":11840,"high":12040,"low":11800,"close":11980,"volume":151278,"rsi_14":39.14,"sma_20":11788.5,"sma_60":11284.67,"sma_120":12430.92},{"date":"2026-10-06","open":11880,"high":11950,"low":11610,"close":11840,"volume":122304,"rsi_14":42.41,"sma_20":11822.0,"sma_60":11300.17,"sma_120":12402.08},{"date":"2026-10-07","open":11840,"high":11940,"low":11690,"close":11830,"volume":73318,"rsi_14":36.39,"sma_20":11847.0,"sma_60":11315.33,"sma_120":12370.08},{"date":"2026-10-08","open":11700,"high":12080,"low":11020,"close":11780,"volume":90855,"rsi_14":42.8,"sma_20":11861.0,"sma_60":11324.5,"sma_120":12334.92},{"date":"2026-10-12","open":11690,"high":11800,"low":11460,"close":11650,"volume":88612,"rsi_14":45.34,"sma_20":11867.0,"sma_60":11328.67,"sma_120":12291.67},{"date":"2026-10-13","open":11430,"high":11610,"low":11030,"close":11210,"volume":135179,"rsi_14":39.48,"sma_20":11850.0,"sma_60":11324.0,"sma_120":12249.25},{"date":"2026-10-14","open":11320,"high":11620,"low":11320,"close":11580,"volume":66248,"rsi_14":47.84,"sma_20":11792.0,"sma_60":11323.0,"sma_120":12212.75},{"date":"2026-10-15","open":11500,"high":11500,"low":11120,"close":11200,"volume":76231,"rsi_14":42.48,"sma_20":11735.5,"sma_60":11316.83,"sma_120":12172.5},{"date":"2026-10-16","open":11240,"high":11990,"low":11200,"close":11630,"volume":73783,"rsi_14":53.12,"sma_20":11685.5,"sma_60":11323.5,"sma_120":12136.33},{"date":"2026-10-19","open":11820,"high":11970,"low":11400,"close":11570,"volume":57035,"rsi_14":49.71,"sma_20":11657.0,"sma_60":11320.0,"sma_120":12096.25},{"date":"2026-10-20","open":11550,"high":12000,"low":11230,"close":11830,"volume":115431,"rsi_14":46.89,"sma_20":11655.0,"sma_60":11330.17,"sma_120":12061.5},{"date":"2026-10-21","open":11310,"high":11590,"low":11270,"close":11410,"volume":93595,"rsi_14":48.09,"sma_20":11636.5,"sma_60":11323.83,"sma_120":12023.25},{"date":"2026-10-22","open":11400,"high":11900,"low":11320,"close":11420,"volume":86410,"rsi_14":48.25,"sma_20":11622.0,"sma_60":11314.17,"sma_120":11985.08},{"date":"2026-10-23","open":11512,"high":11582,"low":11160,"close":11160,"volume":72606,"rsi_14":41.49,"sma_20":11594.5,"sma_60":11299.67,"sma_120":11943.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.94,"pbr":1.7,"ttm_eps":null,"close":17683.8223},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.71,"pbr":1.67,"ttm_eps":null,"close":17998.2012},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":9.19,"pbr":1.2,"ttm_eps":null,"close":13115.9482},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.7,"pbr":1.1,"ttm_eps":null,"close":12114.6553},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.51,"pbr":1.22,"ttm_eps":null,"close":13671.1211},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":15.08,"pbr":1.21,"ttm_eps":null,"close":13909.0518},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":21.89,"pbr":1.22,"ttm_eps":null,"close":13940.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":19.03,"pbr":1.39,"ttm_eps":null,"close":15860.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.96,"pbr":0.9,"ttm_eps":null,"close":10930.0}],"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":"한국석유","phase":"above-fold","symbol_resolved":true}