{"status":"ok","report":{"price_analysis":{"current":3495.0,"change_1d":-3.9,"change_7d":-9.0,"change_30d":-9.6,"high_30d":4490.0,"low_30d":3475.0,"position_in_range":2.0,"support":3576.5,"resistance":4388.5},"summary":"휴스틸(005010)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1963.69억. 현재가 3,495원, 전일 대비 -3.9%, 30일 -9.6%. ROE -1.3%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 1.16만, 기관 순매도 513.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.3%로 적자 상태입니다. 시가총액 1963.69억. 매출 6929.32억, 영업이익 6.41억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.18,"roe":-1.3,"eps":-254.0,"revenue":692932445057.0,"operating_income":641351600.0,"net_income":-34725296011.0,"market_cap":196368556665,"profit_margin":-5.01,"roa":-0.96,"operating_margin":0.09,"gross_margin":4.51,"debt_ratio":0.3488150752898644,"total_assets":1481937231853.0,"total_equity":1098695632190.0,"total_debt":383241599663.0,"dividend_yield":2.23,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 27.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-73.87)가 시그널선(-36.18)을 하회합니다(데드크로스). SMA20 3846, SMA60 3803 — 혼조세입니다. 볼린저밴드 3501~4190 (현재 위치 -1%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 27","rsi_14":27.230046948356815,"macd":-73.87037487819816,"macd_signal":-36.1792765620003,"sma_20":3845.5,"sma_60":3803.3333333333335,"bb_upper":4190.099767846701,"bb_lower":3500.9002321532994,"atr_14":186.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.16만, 기관 순매수 -513.00. 30일 누적: 외국인 -57.21만, 기관 -3.02만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":11640.0,"institutional_flow":-513.0,"data":[{"date":"2026-10-23","foreign_net":-70939.0,"institution_net":-40.0,"retail_net":70979.0},{"date":"2026-10-22","foreign_net":27539.0,"institution_net":-996.0,"retail_net":-26543.0},{"date":"2026-10-21","foreign_net":-42267.0,"institution_net":776.0,"retail_net":41491.0},{"date":"2026-10-20","foreign_net":14618.0,"institution_net":-580.0,"retail_net":-14038.0},{"date":"2026-10-19","foreign_net":82689.0,"institution_net":327.0,"retail_net":-83016.0},{"date":"2026-10-16","foreign_net":154810.0,"institution_net":77.0,"retail_net":-154887.0},{"date":"2026-10-15","foreign_net":10359.0,"institution_net":972.0,"retail_net":-11331.0},{"date":"2026-10-14","foreign_net":-149808.0,"institution_net":1057.0,"retail_net":148751.0},{"date":"2026-10-13","foreign_net":145696.0,"institution_net":1066.0,"retail_net":-146762.0},{"date":"2026-10-12","foreign_net":50967.0,"institution_net":3314.0,"retail_net":-54281.0},{"date":"2026-10-08","foreign_net":28057.0,"institution_net":-296.0,"retail_net":-27761.0},{"date":"2026-10-07","foreign_net":-28603.0,"institution_net":-212.0,"retail_net":28815.0},{"date":"2026-10-06","foreign_net":47580.0,"institution_net":-4.0,"retail_net":-47576.0},{"date":"2026-10-02","foreign_net":50864.0,"institution_net":5.0,"retail_net":-50869.0},{"date":"2026-10-01","foreign_net":-341198.0,"institution_net":-5.0,"retail_net":341203.0},{"date":"2026-09-30","foreign_net":-211012.0,"institution_net":-11447.0,"retail_net":222459.0},{"date":"2026-09-29","foreign_net":-18005.0,"institution_net":-22313.0,"retail_net":40318.0},{"date":"2026-09-28","foreign_net":68076.0,"institution_net":-210.0,"retail_net":-67866.0},{"date":"2026-09-23","foreign_net":-62652.0,"institution_net":-322.0,"retail_net":62974.0},{"date":"2026-09-22","foreign_net":-3563.0,"institution_net":-4205.0,"retail_net":7768.0},{"date":"2026-09-21","foreign_net":-46448.0,"institution_net":91.0,"retail_net":46357.0},{"date":"2026-09-18","foreign_net":25887.0,"institution_net":551.0,"retail_net":-26438.0},{"date":"2026-09-17","foreign_net":34225.0,"institution_net":-394.0,"retail_net":-33831.0},{"date":"2026-09-16","foreign_net":-6088.0,"institution_net":3906.0,"retail_net":2182.0},{"date":"2026-09-15","foreign_net":60439.0,"institution_net":235.0,"retail_net":-60674.0},{"date":"2026-09-14","foreign_net":-49835.0,"institution_net":84.0,"retail_net":49751.0},{"date":"2026-09-11","foreign_net":-45571.0,"institution_net":12.0,"retail_net":45559.0},{"date":"2026-09-10","foreign_net":-188794.0,"institution_net":1780.0,"retail_net":187014.0},{"date":"2026-09-09","foreign_net":-78864.0,"institution_net":-180.0,"retail_net":79044.0},{"date":"2026-09-08","foreign_net":-30259.0,"institution_net":-3261.0,"retail_net":33520.0}],"periods":{"d1":{"foreign_net":-70939.0,"institution_net":-40.0,"retail_net":70979.0},"d3":{"foreign_net":-85667.0,"institution_net":-260.0,"retail_net":85927.0},"d7":{"foreign_net":176809.0,"institution_net":536.0,"retail_net":-177345.0},"d14":{"foreign_net":321562.0,"institution_net":5466.0,"retail_net":-327028.0},"d30":{"foreign_net":-572100.0,"institution_net":-30212.0,"retail_net":602312.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -254, PBR 0.18x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -254원"}]},"growth":{"grade":"B","percentile":86,"summary":"매출 +63.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":63.6,"unit":"%","percentile":84,"direction":"higher_better"},{"name":"영업이익 성장률","value":84.7,"unit":"%","percentile":87,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.3%","metrics":[{"name":"ROE","value":-1.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-5.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.2,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.6,"unit":"%","percentile":34,"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":49,"summary":"유동비율 2.1x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.12,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.26,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":0.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -254, PBR 0.18x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +63.6%"},"profitability":{"grade":"C","reason":"ROE -1.3%"},"momentum":{"grade":"D","reason":"RSI 27"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.96,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.3,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.04,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.35,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":4.51,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.09,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-5.01,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 64% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 64% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.18,"per_5y_high":9.24,"per_5y_low":5.4,"per_5y_avg":7.41,"per_percentile":null,"pbr_5y_high":0.53,"pbr_5y_low":0.36,"pbr_5y_avg":0.43,"pbr_percentile":0.0,"per_5y_median":7.58,"pbr_5y_median":0.42,"history":[{"quarter":"2024-Q2","per":5.4,"pbr":0.43},{"quarter":"2024-Q3","per":null,"pbr":0.4},{"quarter":"2024-Q4","per":9.24,"pbr":0.36},{"quarter":"2025-Q1","per":null,"pbr":0.49},{"quarter":"2025-Q2","per":null,"pbr":0.5},{"quarter":"2025-Q3","per":7.58,"pbr":0.39},{"quarter":"2025-Q4","per":null,"pbr":0.42},{"quarter":"2026-Q1","per":null,"pbr":0.53},{"quarter":"2026-Q2","per":null,"pbr":0.39},{"quarter":"현재","per":null,"pbr":0.18}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4328.0474,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4041.7751,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3668.1658,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4920.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4875.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4005.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5240.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3925.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"STEEL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.4,"eps":801.1856,"close":4328.05,"source":"reported"},{"date":"2024-07","per":5.37,"eps":801.1856,"close":4298.94,"source":"reported"},{"date":"2024-08","per":5.25,"eps":801.1856,"close":4206.75,"source":"reported"},{"date":"2024-12","per":9.24,"eps":397.09,"close":3668.17,"source":"reported"},{"date":"2025-01","per":10.86,"eps":397.09,"close":4313.49,"source":"reported"},{"date":"2025-02","per":11.96,"eps":397.09,"close":4750.18,"source":"reported"},{"date":"2025-09","per":7.58,"eps":514.5,"close":3900.0,"source":"reported"},{"date":"2025-10","per":7.97,"eps":514.5,"close":4100.0,"source":"reported"},{"date":"2025-11","per":7.89,"eps":514.5,"close":4060.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.95,"std":2.28,"upper_1sd":10.23,"lower_1sd":5.67,"current":7.89,"count":9},"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":2.23,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":82,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.26,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.23,"summary":"배당수익률 2.23%","metrics":[{"name":"배당수익률","value":2.23,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"-1.3%"}],"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":"2026-10-24T00:24:21.812544+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.01297059216081018,"dividend_yield":null,"eps":-254.0,"revenue":242023351923.0,"operating_income":-805730597.0,"net_income":-14250732954.0,"market_cap":null,"profit_margin":-0.05888164443955758,"operating_margin":-0.0033291440292767456,"roa":-0.009616286471310949,"gross_margin":0.04511878210609258,"total_equity":1098695632190.0,"total_assets":1481937231853.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.36,"roe":-0.00393342879588953,"dividend_yield":2.23,"eps":-76.22,"revenue":147929009344.0,"operating_income":-5252404218.0,"net_income":-4282392694.0,"market_cap":383200000000.0,"profit_margin":-0.028948971624906606,"operating_margin":-0.03550624885066221,"roa":-0.003063709661432004,"gross_margin":0.037070422693413534,"total_equity":1088717481927.0,"total_assets":1397780196965.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.04402894358929266,"dividend_yield":null,"eps":-828.62,"revenue":140886735216.0,"operating_income":-4781243005.0,"net_income":-46558608387.0,"market_cap":null,"profit_margin":-0.3304683603862268,"operating_margin":-0.033936786154279565,"roa":-0.033924837428738544,"gross_margin":0.048831647524888444,"total_equity":1057454587630.0,"total_assets":1372404760518.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0277241793635847,"dividend_yield":null,"eps":540.44,"revenue":162093348574.0,"operating_income":11480729420.0,"net_income":30366438024.0,"market_cap":null,"profit_margin":0.18733919862317422,"operating_margin":0.07082788726990075,"roa":0.02150425956587926,"gross_margin":0.12809490176903204,"total_equity":1095305207262.0,"total_assets":1412112699392.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.003360511819785059,"dividend_yield":null,"eps":63.47,"revenue":155500460739.0,"operating_income":-2742360456.0,"net_income":3566372906.0,"market_cap":null,"profit_margin":0.02293480603884502,"operating_margin":-0.017635706305738342,"roa":0.002520102615758518,"gross_margin":0.05719584819705529,"total_equity":1061258849025.0,"total_assets":1415169717177.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0021896867570590658,"dividend_yield":null,"eps":-42.83,"revenue":154009738256.0,"operating_income":-467312213.0,"net_income":-2406505148.0,"market_cap":null,"profit_margin":-0.015625668709337254,"operating_margin":-0.0030343030141588736,"roa":-0.0016690293737558252,"gross_margin":0.06606277552454462,"total_equity":1099017994351.0,"total_assets":1441859074406.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.002337517371284144,"dividend_yield":null,"eps":-46.58,"revenue":151665841765.0,"operating_income":1293644511.0,"net_income":-2617178526.0,"market_cap":null,"profit_margin":-0.01725621600449237,"operating_margin":0.008529570639936507,"roa":-0.0018285763294689666,"gross_margin":0.08519165616091749,"total_equity":1119640246593.0,"total_assets":1431265670359.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.002987901520611252,"dividend_yield":null,"eps":-58.61,"revenue":186670136300.0,"operating_income":-714160269.0,"net_income":-3293221639.0,"market_cap":null,"profit_margin":-0.017641930864117552,"operating_margin":-0.0038257874727870974,"roa":-0.002323845796196143,"gross_margin":0.045724680273884814,"total_equity":1102185469060.0,"total_assets":1417142929359.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.006030244993719239,"dividend_yield":null,"eps":118.9,"revenue":214759738604.0,"operating_income":-1800584656.0,"net_income":6680848438.0,"market_cap":null,"profit_margin":0.031108477228680917,"operating_margin":-0.008384181633411912,"roa":0.004644518759811845,"gross_margin":0.03812288505387251,"total_equity":1107890051724.0,"total_assets":1438437173687.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01960637614440189,"dividend_yield":null,"eps":383.38,"revenue":169972554454.0,"operating_income":18301322164.0,"net_income":21541597424.0,"market_cap":null,"profit_margin":0.12673573973867555,"operating_margin":0.1076722193344039,"roa":0.01473098282669779,"gross_margin":0.1602455140801646,"total_equity":1098703669936.0,"total_assets":1462332668324.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.026440729453809673,"dividend_yield":null,"eps":-473.9130706220096,"revenue":147502962631.0,"operating_income":-27725533798.0,"net_income":-26626631740.0,"market_cap":null,"profit_margin":-0.1805159114438289,"operating_margin":-0.18796594524924515,"roa":-0.020080517549042033,"gross_margin":-0.11843989343254291,"total_equity":1007030906107.0,"total_assets":1325993300470.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04160702419684887,"dividend_yield":null,"eps":772.8186455402074,"revenue":171334345030.0,"operating_income":48979565383.0,"net_income":43420531638.0,"market_cap":null,"profit_margin":0.253425731019646,"operating_margin":0.28587126168091903,"roa":0.032230073570140794,"gross_margin":0.33425410913948617,"total_equity":1043586569243.0,"total_assets":1347205477006.0}],"current_price":3495.0,"change_pct":-3.85,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2749.0},{"date":"2016-10-25","close":2731.0},{"date":"2016-10-26","close":2667.0},{"date":"2016-10-27","close":2667.0},{"date":"2016-10-28","close":2676.0},{"date":"2016-10-31","close":2658.0},{"date":"2016-11-01","close":2649.0},{"date":"2016-11-02","close":2640.0},{"date":"2016-11-03","close":2649.0},{"date":"2016-11-04","close":2621.0},{"date":"2016-11-07","close":2658.0},{"date":"2016-11-08","close":2685.0},{"date":"2016-11-09","close":2631.0},{"date":"2016-11-10","close":2712.0},{"date":"2016-11-11","close":2794.0},{"date":"2016-11-14","close":2785.0},{"date":"2016-11-15","close":2712.0},{"date":"2016-11-16","close":2731.0},{"date":"2016-11-17","close":2749.0},{"date":"2016-11-18","close":2731.0},{"date":"2016-11-21","close":2703.0},{"date":"2016-11-22","close":2840.0},{"date":"2016-11-23","close":2867.0},{"date":"2016-11-24","close":2858.0},{"date":"2016-11-25","close":2876.0},{"date":"2016-11-28","close":2858.0},{"date":"2016-11-29","close":2840.0},{"date":"2016-11-30","close":2876.0},{"date":"2016-12-01","close":2967.0},{"date":"2016-12-02","close":2876.0},{"date":"2016-12-05","close":2904.0},{"date":"2016-12-06","close":2949.0},{"date":"2016-12-07","close":2931.0},{"date":"2016-12-08","close":2931.0},{"date":"2016-12-09","close":2758.0},{"date":"2016-12-12","close":2794.0},{"date":"2016-12-13","close":2813.0},{"date":"2016-12-14","close":2667.0},{"date":"2016-12-15","close":2676.0},{"date":"2016-12-16","close":2712.0},{"date":"2016-12-19","close":2667.0},{"date":"2016-12-20","close":2703.0},{"date":"2016-12-21","close":2712.0},{"date":"2016-12-22","close":2740.0},{"date":"2016-12-23","close":2785.0},{"date":"2016-12-26","close":2831.0},{"date":"2016-12-27","close":2822.0},{"date":"2016-12-28","close":2813.0},{"date":"2016-12-29","close":2803.0},{"date":"2017-01-02","close":2840.0},{"date":"2017-01-03","close":2922.0},{"date":"2017-01-04","close":2958.0},{"date":"2017-01-05","close":2958.0},{"date":"2017-01-06","close":2995.0},{"date":"2017-01-09","close":3013.0},{"date":"2017-01-10","close":2995.0},{"date":"2017-01-11","close":3022.0},{"date":"2017-01-12","close":3067.0},{"date":"2017-01-13","close":3067.0},{"date":"2017-01-16","close":3013.0},{"date":"2017-01-17","close":3013.0},{"date":"2017-01-18","close":3022.0},{"date":"2017-01-19","close":3013.0},{"date":"2017-01-20","close":3004.0},{"date":"2017-01-23","close":2985.0},{"date":"2017-01-24","close":2931.0},{"date":"2017-01-25","close":2995.0},{"date":"2017-01-26","close":3004.0},{"date":"2017-01-31","close":2995.0},{"date":"2017-02-01","close":2976.0},{"date":"2017-02-02","close":2840.0},{"date":"2017-02-03","close":2767.0},{"date":"2017-02-06","close":2758.0},{"date":"2017-02-07","close":2803.0},{"date":"2017-02-08","close":2794.0},{"date":"2017-02-09","close":2785.0},{"date":"2017-02-10","close":2794.0},{"date":"2017-02-13","close":2876.0},{"date":"2017-02-14","close":2940.0},{"date":"2017-02-15","close":2940.0},{"date":"2017-02-16","close":2958.0},{"date":"2017-02-17","close":2949.0},{"date":"2017-02-20","close":2931.0},{"date":"2017-02-21","close":2967.0},{"date":"2017-02-22","close":2949.0},{"date":"2017-02-23","close":2940.0},{"date":"2017-02-24","close":2958.0},{"date":"2017-02-27","close":2940.0},{"date":"2017-02-28","close":2949.0},{"date":"2017-03-02","close":2967.0},{"date":"2017-03-03","close":2985.0},{"date":"2017-03-06","close":2967.0},{"date":"2017-03-07","close":3058.0},{"date":"2017-03-08","close":3058.0},{"date":"2017-03-09","close":3058.0},{"date":"2017-03-10","close":3058.0},{"date":"2017-03-13","close":2985.0},{"date":"2017-03-14","close":2995.0},{"date":"2017-03-15","close":2985.0},{"date":"2017-03-16","close":3049.0},{"date":"2017-03-17","close":3049.0},{"date":"2017-03-20","close":3049.0},{"date":"2017-03-21","close":3049.0},{"date":"2017-03-22","close":2967.0},{"date":"2017-03-23","close":3004.0},{"date":"2017-03-24","close":2995.0},{"date":"2017-03-27","close":2985.0},{"date":"2017-03-28","close":2967.0},{"date":"2017-03-29","close":2985.0},{"date":"2017-03-30","close":2922.0},{"date":"2017-03-31","close":2985.0},{"date":"2017-04-03","close":2985.0},{"date":"2017-04-04","close":3031.0},{"date":"2017-04-05","close":3022.0},{"date":"2017-04-06","close":3040.0},{"date":"2017-04-07","close":3031.0},{"date":"2017-04-10","close":3022.0},{"date":"2017-04-11","close":2976.0},{"date":"2017-04-12","close":3004.0},{"date":"2017-04-13","close":3013.0},{"date":"2017-04-14","close":3022.0},{"date":"2017-04-17","close":3022.0},{"date":"2017-04-18","close":3004.0},{"date":"2017-04-19","close":2940.0},{"date":"2017-04-20","close":2985.0},{"date":"2017-04-21","close":2940.0},{"date":"2017-04-24","close":2958.0},{"date":"2017-04-25","close":2913.0},{"date":"2017-04-26","close":2913.0},{"date":"2017-04-27","close":2967.0},{"date":"2017-04-28","close":2958.0},{"date":"2017-05-02","close":2949.0},{"date":"2017-05-04","close":2894.0},{"date":"2017-05-08","close":2885.0},{"date":"2017-05-10","close":2867.0},{"date":"2017-05-11","close":2867.0},{"date":"2017-05-12","close":2876.0},{"date":"2017-05-15","close":2894.0},{"date":"2017-05-16","close":2894.0},{"date":"2017-05-17","close":2894.0},{"date":"2017-05-18","close":2885.0},{"date":"2017-05-19","close":2894.0},{"date":"2017-05-22","close":2894.0},{"date":"2017-05-23","close":2894.0},{"date":"2017-05-24","close":2894.0},{"date":"2017-05-25","close":2858.0},{"date":"2017-05-26","close":2849.0},{"date":"2017-05-29","close":2904.0},{"date":"2017-05-30","close":2913.0},{"date":"2017-05-31","close":2885.0},{"date":"2017-06-01","close":2894.0},{"date":"2017-06-02","close":2849.0},{"date":"2017-06-05","close":2885.0},{"date":"2017-06-07","close":2885.0},{"date":"2017-06-08","close":2867.0},{"date":"2017-06-09","close":2876.0},{"date":"2017-06-12","close":2867.0},{"date":"2017-06-13","close":2885.0},{"date":"2017-06-14","close":2876.0},{"date":"2017-06-15","close":2885.0},{"date":"2017-06-16","close":2913.0},{"date":"2017-06-19","close":2949.0},{"date":"2017-06-20","close":2922.0},{"date":"2017-06-21","close":2849.0},{"date":"2017-06-22","close":2849.0},{"date":"2017-06-23","close":2858.0},{"date":"2017-06-26","close":2876.0},{"date":"2017-06-27","close":2904.0},{"date":"2017-06-28","close":2894.0},{"date":"2017-06-29","close":2867.0},{"date":"2017-06-30","close":2894.0},{"date":"2017-07-03","close":2931.0},{"date":"2017-07-04","close":2904.0},{"date":"2017-07-05","close":2913.0},{"date":"2017-07-06","close":2904.0},{"date":"2017-07-07","close":2885.0},{"date":"2017-07-10","close":2858.0},{"date":"2017-07-11","close":2849.0},{"date":"2017-07-12","close":2840.0},{"date":"2017-07-13","close":2858.0},{"date":"2017-07-14","close":2831.0},{"date":"2017-07-17","close":2876.0},{"date":"2017-07-18","close":2822.0},{"date":"2017-07-19","close":2840.0},{"date":"2017-07-20","close":2976.0},{"date":"2017-07-21","close":2958.0},{"date":"2017-07-24","close":2931.0},{"date":"2017-07-25","close":2867.0},{"date":"2017-07-26","close":2913.0},{"date":"2017-07-27","close":2922.0},{"date":"2017-07-28","close":2858.0},{"date":"2017-07-31","close":2767.0},{"date":"2017-08-01","close":2785.0},{"date":"2017-08-02","close":2758.0},{"date":"2017-08-03","close":2722.0},{"date":"2017-08-04","close":2731.0},{"date":"2017-08-07","close":2740.0},{"date":"2017-08-08","close":2731.0},{"date":"2017-08-09","close":2712.0},{"date":"2017-08-10","close":2703.0},{"date":"2017-08-11","close":2703.0},{"date":"2017-08-14","close":2758.0},{"date":"2017-08-16","close":2758.0},{"date":"2017-08-17","close":2849.0},{"date":"2017-08-18","close":2858.0},{"date":"2017-08-21","close":2904.0},{"date":"2017-08-22","close":2922.0},{"date":"2017-08-23","close":2913.0},{"date":"2017-08-24","close":2913.0},{"date":"2017-08-25","close":2913.0},{"date":"2017-08-28","close":2913.0},{"date":"2017-08-29","close":2913.0},{"date":"2017-08-30","close":2913.0},{"date":"2017-08-31","close":2904.0},{"date":"2017-09-01","close":2904.0},{"date":"2017-09-04","close":2867.0},{"date":"2017-09-05","close":2858.0},{"date":"2017-09-06","close":2849.0},{"date":"2017-09-07","close":2867.0},{"date":"2017-09-08","close":2922.0},{"date":"2017-09-11","close":2913.0},{"date":"2017-09-12","close":2931.0},{"date":"2017-09-13","close":2922.0},{"date":"2017-09-14","close":2922.0},{"date":"2017-09-15","close":2876.0},{"date":"2017-09-18","close":2876.0},{"date":"2017-09-19","close":2867.0},{"date":"2017-09-20","close":2840.0},{"date":"2017-09-21","close":2776.0},{"date":"2017-09-22","close":2703.0},{"date":"2017-09-25","close":2640.0},{"date":"2017-09-26","close":2631.0},{"date":"2017-09-27","close":2676.0},{"date":"2017-09-28","close":2722.0},{"date":"2017-09-29","close":2731.0},{"date":"2017-10-10","close":2667.0},{"date":"2017-10-11","close":2685.0},{"date":"2017-10-12","close":2676.0},{"date":"2017-10-13","close":2694.0},{"date":"2017-10-16","close":2685.0},{"date":"2017-10-17","close":2667.0},{"date":"2017-10-18","close":2667.0},{"date":"2017-10-19","close":2658.0},{"date":"2017-10-20","close":2685.0},{"date":"2017-10-23","close":2640.0},{"date":"2017-10-24","close":2685.0},{"date":"2017-10-25","close":2667.0},{"date":"2017-10-26","close":2658.0},{"date":"2017-10-27","close":2676.0},{"date":"2017-10-30","close":2658.0},{"date":"2017-10-31","close":2658.0},{"date":"2017-11-01","close":2676.0},{"date":"2017-11-02","close":2667.0},{"date":"2017-11-03","close":2667.0},{"date":"2017-11-06","close":2649.0},{"date":"2017-11-07","close":2658.0},{"date":"2017-11-08","close":2658.0},{"date":"2017-11-09","close":2685.0},{"date":"2017-11-10","close":2694.0},{"date":"2017-11-13","close":2758.0},{"date":"2017-11-14","close":2685.0},{"date":"2017-11-15","close":2767.0},{"date":"2017-11-16","close":2858.0},{"date":"2017-11-17","close":2849.0},{"date":"2017-11-20","close":2931.0},{"date":"2017-11-21","close":2913.0},{"date":"2017-11-22","close":2922.0},{"date":"2017-11-23","close":2931.0},{"date":"2017-11-24","close":2904.0},{"date":"2017-11-27","close":2849.0},{"date":"2017-11-28","close":2849.0},{"date":"2017-11-29","close":2876.0},{"date":"2017-11-30","close":2876.0},{"date":"2017-12-01","close":2876.0},{"date":"2017-12-04","close":2904.0},{"date":"2017-12-05","close":2940.0},{"date":"2017-12-06","close":2894.0},{"date":"2017-12-07","close":2885.0},{"date":"2017-12-08","close":2904.0},{"date":"2017-12-11","close":2885.0},{"date":"2017-12-12","close":2894.0},{"date":"2017-12-13","close":2876.0},{"date":"2017-12-14","close":2922.0},{"date":"2017-12-15","close":2940.0},{"date":"2017-12-18","close":2904.0},{"date":"2017-12-19","close":2913.0},{"date":"2017-12-20","close":2885.0},{"date":"2017-12-21","close":2849.0},{"date":"2017-12-22","close":2876.0},{"date":"2017-12-26","close":2894.0},{"date":"2017-12-27","close":2831.0},{"date":"2017-12-28","close":2813.0},{"date":"2018-01-02","close":2122.8679},{"date":"2018-01-03","close":2075.3914},{"date":"2018-01-04","close":2082.1741},{"date":"2018-01-05","close":2109.303},{"date":"2018-01-08","close":2082.1741},{"date":"2018-01-09","close":2061.8269},{"date":"2018-01-10","close":2068.6091},{"date":"2018-01-11","close":2102.5208},{"date":"2018-01-12","close":2102.5208},{"date":"2018-01-15","close":2102.5208},{"date":"2018-01-16","close":2075.3914},{"date":"2018-01-17","close":2088.9561},{"date":"2018-01-18","close":2068.6091},{"date":"2018-01-19","close":2082.1741},{"date":"2018-01-22","close":2075.3914},{"date":"2018-01-23","close":2082.1741},{"date":"2018-01-24","close":2082.1741},{"date":"2018-01-25","close":2143.2146},{"date":"2018-01-26","close":2149.9971},{"date":"2018-01-29","close":2170.344},{"date":"2018-01-30","close":2156.7793},{"date":"2018-01-31","close":2163.5618},{"date":"2018-02-01","close":2163.5618},{"date":"2018-02-02","close":2163.5618},{"date":"2018-02-05","close":2143.2146},{"date":"2018-02-06","close":2129.6499},{"date":"2018-02-07","close":2095.7385},{"date":"2018-02-08","close":2082.1741},{"date":"2018-02-09","close":2048.2625},{"date":"2018-02-12","close":2068.6091},{"date":"2018-02-13","close":2061.8269},{"date":"2018-02-14","close":2048.2625},{"date":"2018-02-19","close":1953.3097},{"date":"2018-02-20","close":1926.1804},{"date":"2018-02-21","close":1892.2686},{"date":"2018-02-22","close":1871.9216},{"date":"2018-02-23","close":1892.2686},{"date":"2018-02-26","close":1899.051},{"date":"2018-02-27","close":1919.3982},{"date":"2018-02-28","close":1871.9216},{"date":"2018-03-02","close":1824.4453},{"date":"2018-03-05","close":1776.9694},{"date":"2018-03-06","close":1790.5338},{"date":"2018-03-07","close":1804.0988},{"date":"2018-03-08","close":1858.3569},{"date":"2018-03-09","close":1878.7041},{"date":"2018-03-12","close":1865.1393},{"date":"2018-03-13","close":1844.7926},{"date":"2018-03-14","close":1851.5745},{"date":"2018-03-15","close":1770.1868},{"date":"2018-03-16","close":1810.8809},{"date":"2018-03-19","close":1885.4865},{"date":"2018-03-20","close":1851.5745},{"date":"2018-03-21","close":1838.0101},{"date":"2018-03-22","close":1817.6631},{"date":"2018-03-23","close":1776.9694},{"date":"2018-03-26","close":1838.0101},{"date":"2018-03-27","close":1824.4453},{"date":"2018-03-28","close":1817.6631},{"date":"2018-03-29","close":1804.0988},{"date":"2018-03-30","close":1824.4453},{"date":"2018-04-02","close":1810.8809},{"date":"2018-04-03","close":1804.0988},{"date":"2018-04-04","close":1776.9694},{"date":"2018-04-05","close":1763.4045},{"date":"2018-04-06","close":1770.1868},{"date":"2018-04-09","close":1722.7107},{"date":"2018-04-10","close":1736.2753},{"date":"2018-04-11","close":1749.8398},{"date":"2018-04-12","close":1736.2753},{"date":"2018-04-13","close":1763.4045},{"date":"2018-04-16","close":1743.0574},{"date":"2018-04-17","close":1743.0574},{"date":"2018-04-18","close":1804.0988},{"date":"2018-04-19","close":1885.4865},{"date":"2018-04-20","close":1878.7041},{"date":"2018-04-23","close":1892.2686},{"date":"2018-04-24","close":1919.3982},{"date":"2018-04-25","close":1926.1804},{"date":"2018-04-26","close":1932.9625},{"date":"2018-04-27","close":1932.9625},{"date":"2018-04-30","close":2061.8269},{"date":"2018-05-02","close":2075.3914},{"date":"2018-05-03","close":2014.3506},{"date":"2018-05-04","close":2095.7385},{"date":"2018-05-08","close":1966.8741},{"date":"2018-05-09","close":1946.5272},{"date":"2018-05-10","close":2014.3506},{"date":"2018-05-11","close":2021.1328},{"date":"2018-05-14","close":2136.4324},{"date":"2018-05-15","close":2407.7256},{"date":"2018-05-16","close":2258.5144},{"date":"2018-05-17","close":2278.8616},{"date":"2018-05-18","close":2353.4668},{"date":"2018-05-21","close":2312.7729},{"date":"2018-05-23","close":2285.6433},{"date":"2018-05-24","close":2204.2556},{"date":"2018-05-25","close":2075.3914},{"date":"2018-05-28","close":2272.0786},{"date":"2018-05-29","close":2339.9021},{"date":"2018-05-30","close":2339.9021},{"date":"2018-05-31","close":2285.6433},{"date":"2018-06-01","close":2292.4263},{"date":"2018-06-04","close":2292.4263},{"date":"2018-06-05","close":2333.1201},{"date":"2018-06-07","close":2455.2017},{"date":"2018-06-08","close":2367.0317},{"date":"2018-06-11","close":2333.1201},{"date":"2018-06-12","close":2333.1201},{"date":"2018-06-14","close":2326.3372},{"date":"2018-06-15","close":2502.6775},{"date":"2018-06-18","close":3248.7339},{"date":"2018-06-19","close":3065.6108},{"date":"2018-06-20","close":3038.4817},{"date":"2018-06-21","close":2773.9707},{"date":"2018-06-22","close":2597.6306},{"date":"2018-06-25","close":2523.0251},{"date":"2018-06-26","close":2258.5144},{"date":"2018-06-27","close":2143.2146},{"date":"2018-06-28","close":2102.5208},{"date":"2018-06-29","close":2122.8679},{"date":"2018-07-02","close":1953.3097},{"date":"2018-07-03","close":2034.6974},{"date":"2018-07-04","close":1994.0037},{"date":"2018-07-05","close":1939.7451},{"date":"2018-07-06","close":2007.5682},{"date":"2018-07-09","close":1878.7041},{"date":"2018-07-10","close":1953.3097},{"date":"2018-07-11","close":1987.2212},{"date":"2018-07-12","close":1953.3097},{"date":"2018-07-13","close":2027.9154},{"date":"2018-07-16","close":1973.6569},{"date":"2018-07-17","close":1946.5272},{"date":"2018-07-18","close":1878.7041},{"date":"2018-07-19","close":1817.6631},{"date":"2018-07-20","close":1810.8809},{"date":"2018-07-23","close":1763.4045},{"date":"2018-07-24","close":1831.228},{"date":"2018-07-25","close":1838.0101},{"date":"2018-07-26","close":1871.9216},{"date":"2018-07-27","close":1858.3569},{"date":"2018-07-30","close":1905.8331},{"date":"2018-07-31","close":1871.9216},{"date":"2018-08-01","close":1912.6157},{"date":"2018-08-02","close":1865.1393},{"date":"2018-08-03","close":1912.6157},{"date":"2018-08-06","close":1926.1804},{"date":"2018-08-07","close":1932.9625},{"date":"2018-08-08","close":1926.1804},{"date":"2018-08-09","close":1899.051},{"date":"2018-08-10","close":1919.3982},{"date":"2018-08-13","close":1824.4453},{"date":"2018-08-14","close":1878.7041},{"date":"2018-08-16","close":1912.6157},{"date":"2018-08-17","close":1892.2686},{"date":"2018-08-20","close":1838.0101},{"date":"2018-08-21","close":1871.9216},{"date":"2018-08-22","close":1865.1393},{"date":"2018-08-23","close":1885.4865},{"date":"2018-08-24","close":1885.4865},{"date":"2018-08-27","close":1804.0988},{"date":"2018-08-28","close":1804.0988},{"date":"2018-08-29","close":1804.0988},{"date":"2018-08-30","close":2021.1328},{"date":"2018-08-31","close":1953.3097},{"date":"2018-09-03","close":2027.9154},{"date":"2018-09-04","close":1994.0037},{"date":"2018-09-05","close":1973.6569},{"date":"2018-09-06","close":1946.5272},{"date":"2018-09-07","close":1960.0919},{"date":"2018-09-10","close":2095.7385},{"date":"2018-09-11","close":2068.6091},{"date":"2018-09-12","close":2095.7385},{"date":"2018-09-13","close":2102.5208},{"date":"2018-09-14","close":2116.0854},{"date":"2018-09-17","close":2055.0444},{"date":"2018-09-18","close":2048.2625},{"date":"2018-09-19","close":1973.6569},{"date":"2018-09-20","close":1973.6569},{"date":"2018-09-21","close":2014.3506},{"date":"2018-09-27","close":1966.8741},{"date":"2018-09-28","close":1946.5272},{"date":"2018-10-01","close":1946.5272},{"date":"2018-10-02","close":1946.5272},{"date":"2018-10-04","close":1960.0919},{"date":"2018-10-05","close":1899.051},{"date":"2018-10-08","close":1892.2686},{"date":"2018-10-10","close":1756.6221},{"date":"2018-10-11","close":1614.1932},{"date":"2018-10-12","close":1614.1932},{"date":"2018-10-15","close":1620.9755},{"date":"2018-10-16","close":1654.8873},{"date":"2018-10-17","close":1736.2753},{"date":"2018-10-18","close":1715.9283},{"date":"2018-10-19","close":1736.2753},{"date":"2018-10-22","close":1736.2753},{"date":"2018-10-23","close":1682.0167},{"date":"2018-10-24","close":1627.7582},{"date":"2018-10-25","close":1620.9755},{"date":"2018-10-26","close":1553.1525},{"date":"2018-10-29","close":1451.4176},{"date":"2018-10-30","close":1512.4585},{"date":"2018-10-31","close":1526.0232},{"date":"2018-11-01","close":1505.6761},{"date":"2018-11-02","close":1573.4996},{"date":"2018-11-05","close":1580.2816},{"date":"2018-11-06","close":1587.0641},{"date":"2018-11-07","close":1546.3702},{"date":"2018-11-08","close":1593.8462},{"date":"2018-11-09","close":1546.3702},{"date":"2018-11-12","close":1532.8054},{"date":"2018-11-13","close":1526.0232},{"date":"2018-11-14","close":1526.0232},{"date":"2018-11-15","close":1532.8054},{"date":"2018-11-16","close":1539.5876},{"date":"2018-11-19","close":1566.7169},{"date":"2018-11-20","close":1566.7169},{"date":"2018-11-21","close":1573.4996},{"date":"2018-11-22","close":1553.1525},{"date":"2018-11-23","close":1546.3702},{"date":"2018-11-26","close":1553.1525},{"date":"2018-11-27","close":1593.8462},{"date":"2018-11-28","close":1580.2816},{"date":"2018-11-29","close":1607.411},{"date":"2018-11-30","close":1600.6289},{"date":"2018-12-03","close":1627.7582},{"date":"2018-12-04","close":1627.7582},{"date":"2018-12-05","close":1614.1932},{"date":"2018-12-06","close":1593.8462},{"date":"2018-12-07","close":1620.9755},{"date":"2018-12-10","close":1580.2816},{"date":"2018-12-11","close":1580.2816},{"date":"2018-12-12","close":1627.7582},{"date":"2018-12-13","close":1654.8873},{"date":"2018-12-14","close":1634.5403},{"date":"2018-12-17","close":1627.7582},{"date":"2018-12-18","close":1627.7582},{"date":"2018-12-19","close":1648.1049},{"date":"2018-12-20","close":1607.411},{"date":"2018-12-21","close":1620.9755},{"date":"2018-12-24","close":1627.7582},{"date":"2018-12-26","close":1580.2816},{"date":"2018-12-27","close":1601.3523},{"date":"2018-12-28","close":1622.4225},{"date":"2019-01-02","close":1615.399},{"date":"2019-01-03","close":1615.399},{"date":"2019-01-04","close":1601.3523},{"date":"2019-01-07","close":1636.4695},{"date":"2019-01-08","close":1622.4225},{"date":"2019-01-09","close":1678.6102},{"date":"2019-01-10","close":1664.5635},{"date":"2019-01-11","close":1713.7278},{"date":"2019-01-14","close":1727.7749},{"date":"2019-01-15","close":1776.9392},{"date":"2019-01-16","close":1819.0798},{"date":"2019-01-17","close":1783.9626},{"date":"2019-01-18","close":1812.0564},{"date":"2019-01-21","close":1840.1505},{"date":"2019-01-22","close":1783.9626},{"date":"2019-01-23","close":1798.0095},{"date":"2019-01-24","close":1854.1973},{"date":"2019-01-25","close":1854.1973},{"date":"2019-01-28","close":1798.0095},{"date":"2019-01-29","close":1769.9154},{"date":"2019-01-30","close":1819.0798},{"date":"2019-01-31","close":1819.0798},{"date":"2019-02-01","close":1847.1737},{"date":"2019-02-07","close":1882.2911},{"date":"2019-02-08","close":1854.1973},{"date":"2019-02-11","close":1798.0095},{"date":"2019-02-12","close":1798.0095},{"date":"2019-02-13","close":1790.9858},{"date":"2019-02-14","close":1826.1034},{"date":"2019-02-15","close":1973.5961},{"date":"2019-02-18","close":1952.526},{"date":"2019-02-19","close":1924.4319},{"date":"2019-02-20","close":1938.4789},{"date":"2019-02-21","close":1917.4082},{"date":"2019-02-22","close":1903.3617},{"date":"2019-02-25","close":1903.3617},{"date":"2019-02-26","close":1896.3384},{"date":"2019-02-27","close":1917.4082},{"date":"2019-02-28","close":1798.0095},{"date":"2019-03-04","close":1798.0095},{"date":"2019-03-05","close":1755.8687},{"date":"2019-03-06","close":1727.7749},{"date":"2019-03-07","close":1671.5868},{"date":"2019-03-08","close":1664.5635},{"date":"2019-03-11","close":1664.5635},{"date":"2019-03-12","close":1678.6102},{"date":"2019-03-13","close":1685.634},{"date":"2019-03-14","close":1720.7513},{"date":"2019-03-15","close":1741.8218},{"date":"2019-03-18","close":1734.7981},{"date":"2019-03-19","close":1706.7042},{"date":"2019-03-20","close":1706.7042},{"date":"2019-03-21","close":1678.6102},{"date":"2019-03-22","close":1678.6102},{"date":"2019-03-25","close":1650.5164},{"date":"2019-03-26","close":1678.6102},{"date":"2019-03-27","close":1657.5402},{"date":"2019-03-28","close":1622.4225},{"date":"2019-03-29","close":1692.6573},{"date":"2019-04-01","close":1692.6573},{"date":"2019-04-02","close":1692.6573},{"date":"2019-04-03","close":1699.6809},{"date":"2019-04-04","close":1720.7513},{"date":"2019-04-05","close":1741.8218},{"date":"2019-04-08","close":1741.8218},{"date":"2019-04-09","close":1748.8452},{"date":"2019-04-10","close":1741.8218},{"date":"2019-04-11","close":1741.8218},{"date":"2019-04-12","close":1755.8687},{"date":"2019-04-15","close":1805.0327},{"date":"2019-04-16","close":1805.0327},{"date":"2019-04-17","close":1783.9626},{"date":"2019-04-18","close":1769.9154},{"date":"2019-04-19","close":1783.9626},{"date":"2019-04-22","close":1776.9392},{"date":"2019-04-23","close":1783.9626},{"date":"2019-04-24","close":1776.9392},{"date":"2019-04-25","close":1755.8687},{"date":"2019-04-26","close":1727.7749},{"date":"2019-04-29","close":1720.7513},{"date":"2019-04-30","close":1706.7042},{"date":"2019-05-02","close":1727.7749},{"date":"2019-05-03","close":1720.7513},{"date":"2019-05-07","close":1699.6809},{"date":"2019-05-08","close":1706.7042},{"date":"2019-05-09","close":1643.493},{"date":"2019-05-10","close":1636.4695},{"date":"2019-05-13","close":1650.5164},{"date":"2019-05-14","close":1664.5635},{"date":"2019-05-15","close":1685.634},{"date":"2019-05-16","close":1643.493},{"date":"2019-05-17","close":1650.5164},{"date":"2019-05-20","close":1636.4695},{"date":"2019-05-21","close":1629.4463},{"date":"2019-05-22","close":1622.4225},{"date":"2019-05-23","close":1608.3757},{"date":"2019-05-24","close":1594.3286},{"date":"2019-05-27","close":1601.3523},{"date":"2019-05-28","close":1615.399},{"date":"2019-05-29","close":1587.3052},{"date":"2019-05-30","close":1587.3052},{"date":"2019-05-31","close":1608.3757},{"date":"2019-06-03","close":1594.3286},{"date":"2019-06-04","close":1608.3757},{"date":"2019-06-05","close":1608.3757},{"date":"2019-06-07","close":1622.4225},{"date":"2019-06-10","close":1615.399},{"date":"2019-06-11","close":1657.5402},{"date":"2019-06-12","close":1664.5635},{"date":"2019-06-13","close":1657.5402},{"date":"2019-06-14","close":1671.5868},{"date":"2019-06-17","close":1671.5868},{"date":"2019-06-18","close":1671.5868},{"date":"2019-06-19","close":1748.8452},{"date":"2019-06-20","close":1727.7749},{"date":"2019-06-21","close":1783.9626},{"date":"2019-06-24","close":1790.9858},{"date":"2019-06-25","close":1755.8687},{"date":"2019-06-26","close":1798.0095},{"date":"2019-06-27","close":1741.8218},{"date":"2019-06-28","close":1741.8218},{"date":"2019-07-01","close":1748.8452},{"date":"2019-07-02","close":1741.8218},{"date":"2019-07-03","close":1713.7278},{"date":"2019-07-04","close":1706.7042},{"date":"2019-07-05","close":1741.8218},{"date":"2019-07-08","close":1678.6102},{"date":"2019-07-09","close":1643.493},{"date":"2019-07-10","close":1643.493},{"date":"2019-07-11","close":1713.7278},{"date":"2019-07-12","close":1699.6809},{"date":"2019-07-15","close":1643.493},{"date":"2019-07-16","close":1650.5164},{"date":"2019-07-17","close":1615.399},{"date":"2019-07-18","close":1615.399},{"date":"2019-07-19","close":1643.493},{"date":"2019-07-22","close":1615.399},{"date":"2019-07-23","close":1622.4225},{"date":"2019-07-24","close":1587.3052},{"date":"2019-07-25","close":1559.2113},{"date":"2019-07-26","close":1531.1174},{"date":"2019-07-29","close":1481.9531},{"date":"2019-07-30","close":1510.047},{"date":"2019-07-31","close":1503.0236},{"date":"2019-08-01","close":1488.9766},{"date":"2019-08-02","close":1474.9296},{"date":"2019-08-05","close":1404.6949},{"date":"2019-08-06","close":1390.6479},{"date":"2019-08-07","close":1411.7184},{"date":"2019-08-08","close":1439.8123},{"date":"2019-08-09","close":1439.8123},{"date":"2019-08-12","close":1446.8358},{"date":"2019-08-13","close":1425.7654},{"date":"2019-08-14","close":1446.8358},{"date":"2019-08-16","close":1418.7418},{"date":"2019-08-19","close":1446.8358},{"date":"2019-08-20","close":1446.8358},{"date":"2019-08-21","close":1460.8828},{"date":"2019-08-22","close":1453.859},{"date":"2019-08-23","close":1439.8123},{"date":"2019-08-26","close":1392.0526},{"date":"2019-08-27","close":1401.8855},{"date":"2019-08-28","close":1411.7184},{"date":"2019-08-29","close":1411.7184},{"date":"2019-08-30","close":1439.8123},{"date":"2019-09-02","close":1439.8123},{"date":"2019-09-03","close":1446.8358},{"date":"2019-09-04","close":1453.859},{"date":"2019-09-05","close":1467.9061},{"date":"2019-09-06","close":1474.9296},{"date":"2019-09-09","close":1460.8828},{"date":"2019-09-10","close":1474.9296},{"date":"2019-09-11","close":1503.0236},{"date":"2019-09-16","close":1524.0941},{"date":"2019-09-17","close":1524.0941},{"date":"2019-09-18","close":1510.047},{"date":"2019-09-19","close":1517.0703},{"date":"2019-09-20","close":1524.0941},{"date":"2019-09-23","close":1559.2113},{"date":"2019-09-24","close":1538.1409},{"date":"2019-09-25","close":1503.0236},{"date":"2019-09-26","close":1510.047},{"date":"2019-09-27","close":1474.9296},{"date":"2019-09-30","close":1467.9061},{"date":"2019-10-01","close":1474.9296},{"date":"2019-10-02","close":1460.8828},{"date":"2019-10-04","close":1446.8358},{"date":"2019-10-07","close":1425.7654},{"date":"2019-10-08","close":1439.8123},{"date":"2019-10-10","close":1432.7888},{"date":"2019-10-11","close":1439.8123},{"date":"2019-10-14","close":1460.8828},{"date":"2019-10-15","close":1467.9061},{"date":"2019-10-16","close":1460.8828},{"date":"2019-10-17","close":1467.9061},{"date":"2019-10-18","close":1467.9061},{"date":"2019-10-21","close":1446.8358},{"date":"2019-10-22","close":1446.8358},{"date":"2019-10-23","close":1432.7888},{"date":"2019-10-24","close":1432.7888},{"date":"2019-10-25","close":1425.7654},{"date":"2019-10-28","close":1425.7654},{"date":"2019-10-29","close":1425.7654},{"date":"2019-10-30","close":1425.7654},{"date":"2019-10-31","close":1432.7888},{"date":"2019-11-01","close":1432.7888},{"date":"2019-11-04","close":1446.8358},{"date":"2019-11-05","close":1453.859},{"date":"2019-11-06","close":1460.8828},{"date":"2019-11-07","close":1446.8358},{"date":"2019-11-08","close":1467.9061},{"date":"2019-11-11","close":1460.8828},{"date":"2019-11-12","close":1467.9061},{"date":"2019-11-13","close":1453.859},{"date":"2019-11-14","close":1467.9061},{"date":"2019-11-15","close":1446.8358},{"date":"2019-11-18","close":1453.859},{"date":"2019-11-19","close":1453.859},{"date":"2019-11-20","close":1425.7654},{"date":"2019-11-21","close":1401.8855},{"date":"2019-11-22","close":1411.7184},{"date":"2019-11-25","close":1432.7888},{"date":"2019-11-26","close":1446.8358},{"date":"2019-11-27","close":1446.8358},{"date":"2019-11-28","close":1446.8358},{"date":"2019-11-29","close":1446.8358},{"date":"2019-12-02","close":1432.7888},{"date":"2019-12-03","close":1418.7418},{"date":"2019-12-04","close":1411.7184},{"date":"2019-12-05","close":1403.2903},{"date":"2019-12-06","close":1404.6949},{"date":"2019-12-09","close":1411.7184},{"date":"2019-12-10","close":1401.8855},{"date":"2019-12-11","close":1400.4807},{"date":"2019-12-12","close":1403.2903},{"date":"2019-12-13","close":1411.7184},{"date":"2019-12-16","close":1425.7654},{"date":"2019-12-17","close":1411.7184},{"date":"2019-12-18","close":1418.7418},{"date":"2019-12-19","close":1411.7184},{"date":"2019-12-20","close":1411.7184},{"date":"2019-12-23","close":1404.6949},{"date":"2019-12-24","close":1411.7184},{"date":"2019-12-26","close":1432.7888},{"date":"2019-12-27","close":1447.2615},{"date":"2019-12-30","close":1444.3669},{"date":"2020-01-02","close":1447.2615},{"date":"2020-01-03","close":1445.8143},{"date":"2020-01-06","close":1421.2106},{"date":"2020-01-07","close":1432.7888},{"date":"2020-01-08","close":1395.16},{"date":"2020-01-09","close":1393.7128},{"date":"2020-01-10","close":1403.8436},{"date":"2020-01-13","close":1413.9745},{"date":"2020-01-14","close":1418.3162},{"date":"2020-01-15","close":1424.1055},{"date":"2020-01-16","close":1422.658},{"date":"2020-01-17","close":1421.2106},{"date":"2020-01-20","close":1424.1055},{"date":"2020-01-21","close":1409.6327},{"date":"2020-01-22","close":1412.5272},{"date":"2020-01-23","close":1400.9491},{"date":"2020-01-28","close":1363.3202},{"date":"2020-01-29","close":1369.1095},{"date":"2020-01-30","close":1332.9277},{"date":"2020-01-31","close":1312.6661},{"date":"2020-02-03","close":1293.8518},{"date":"2020-02-04","close":1309.7716},{"date":"2020-02-05","close":1318.4551},{"date":"2020-02-06","close":1330.0333},{"date":"2020-02-07","close":1337.2695},{"date":"2020-02-10","close":1315.5607},{"date":"2020-02-11","close":1321.3497},{"date":"2020-02-12","close":1317.0079},{"date":"2020-02-13","close":1318.4551},{"date":"2020-02-14","close":1317.0079},{"date":"2020-02-17","close":1288.0627},{"date":"2020-02-18","close":1298.1935},{"date":"2020-02-19","close":1279.379},{"date":"2020-02-20","close":1253.3284},{"date":"2020-02-21","close":1222.9362},{"date":"2020-02-24","close":1180.9653},{"date":"2020-02-25","close":1182.4127},{"date":"2020-02-26","close":1175.1763},{"date":"2020-02-27","close":1169.3873},{"date":"2020-02-28","close":1115.8385},{"date":"2020-03-02","close":1120.1803},{"date":"2020-03-03","close":1134.653},{"date":"2020-03-04","close":1157.8091},{"date":"2020-03-05","close":1156.3618},{"date":"2020-03-06","close":1128.8639},{"date":"2020-03-09","close":1128.8639},{"date":"2020-03-10","close":1063.7372},{"date":"2020-03-11","close":1010.1885},{"date":"2020-03-12","close":1010.1885},{"date":"2020-03-13","close":790.2048},{"date":"2020-03-16","close":767.0486},{"date":"2020-03-17","close":745.3397},{"date":"2020-03-18","close":712.7763},{"date":"2020-03-19","close":607.8499},{"date":"2020-03-20","close":636.795},{"date":"2020-03-23","close":622.3225},{"date":"2020-03-24","close":653.4385},{"date":"2020-03-25","close":695.4092},{"date":"2020-03-26","close":723.6307},{"date":"2020-03-27","close":749.6814},{"date":"2020-03-30","close":759.8122},{"date":"2020-03-31","close":795.9939},{"date":"2020-04-01","close":795.9939},{"date":"2020-04-02","close":824.9391},{"date":"2020-04-03","close":836.5171},{"date":"2020-04-06","close":864.0151},{"date":"2020-04-07","close":882.8295},{"date":"2020-04-08","close":882.8295},{"date":"2020-04-09","close":895.8548},{"date":"2020-04-10","close":921.9056},{"date":"2020-04-13","close":955.1926},{"date":"2020-04-14","close":968.2179},{"date":"2020-04-16","close":963.876},{"date":"2020-04-17","close":976.9016},{"date":"2020-04-20","close":1015.9775},{"date":"2020-04-21","close":991.374},{"date":"2020-04-22","close":987.0322},{"date":"2020-04-23","close":962.429},{"date":"2020-04-24","close":953.7452},{"date":"2020-04-27","close":960.9816},{"date":"2020-04-28","close":969.6652},{"date":"2020-04-29","close":969.6652},{"date":"2020-05-04","close":959.5344},{"date":"2020-05-06","close":971.1124},{"date":"2020-05-07","close":968.2179},{"date":"2020-05-08","close":987.0322},{"date":"2020-05-11","close":988.4796},{"date":"2020-05-12","close":972.5598},{"date":"2020-05-13","close":969.6652},{"date":"2020-05-14","close":953.7452},{"date":"2020-05-15","close":939.2726},{"date":"2020-05-18","close":940.72},{"date":"2020-05-19","close":959.5344},{"date":"2020-05-20","close":979.796},{"date":"2020-05-21","close":988.4796},{"date":"2020-05-22","close":979.796},{"date":"2020-05-25","close":982.6905},{"date":"2020-05-26","close":992.8212},{"date":"2020-05-27","close":987.0322},{"date":"2020-05-28","close":958.087},{"date":"2020-05-29","close":960.9816},{"date":"2020-06-01","close":972.5598},{"date":"2020-06-02","close":987.0322},{"date":"2020-06-03","close":1036.2391},{"date":"2020-06-04","close":1042.0283},{"date":"2020-06-05","close":1042.0283},{"date":"2020-06-08","close":1057.9481},{"date":"2020-06-09","close":1042.0283},{"date":"2020-06-10","close":1026.1084},{"date":"2020-06-11","close":1011.6357},{"date":"2020-06-12","close":982.6905},{"date":"2020-06-15","close":937.8254},{"date":"2020-06-16","close":960.9816},{"date":"2020-06-17","close":953.7452},{"date":"2020-06-18","close":966.7708},{"date":"2020-06-19","close":976.9016},{"date":"2020-06-22","close":985.5851},{"date":"2020-06-23","close":969.6652},{"date":"2020-06-24","close":965.3234},{"date":"2020-06-25","close":955.1926},{"date":"2020-06-26","close":949.4035},{"date":"2020-06-29","close":936.3782},{"date":"2020-06-30","close":932.0364},{"date":"2020-07-01","close":942.1671},{"date":"2020-07-02","close":940.72},{"date":"2020-07-03","close":940.72},{"date":"2020-07-06","close":946.509},{"date":"2020-07-07","close":952.298},{"date":"2020-07-08","close":965.3234},{"date":"2020-07-09","close":969.6652},{"date":"2020-07-10","close":971.1124},{"date":"2020-07-13","close":976.9016},{"date":"2020-07-14","close":982.6905},{"date":"2020-07-15","close":1010.1885},{"date":"2020-07-16","close":1002.9523},{"date":"2020-07-17","close":1008.7411},{"date":"2020-07-20","close":1030.4502},{"date":"2020-07-21","close":1034.792},{"date":"2020-07-22","close":1040.5809},{"date":"2020-07-23","close":1039.1338},{"date":"2020-07-24","close":1029.0029},{"date":"2020-07-27","close":1021.7667},{"date":"2020-07-28","close":1036.2391},{"date":"2020-07-29","close":1030.4502},{"date":"2020-07-30","close":1024.6613},{"date":"2020-07-31","close":1023.2139},{"date":"2020-08-03","close":1021.7667},{"date":"2020-08-04","close":1021.7667},{"date":"2020-08-05","close":1018.8719},{"date":"2020-08-06","close":1023.2139},{"date":"2020-08-07","close":1024.6613},{"date":"2020-08-10","close":1026.1084},{"date":"2020-08-11","close":1037.6864},{"date":"2020-08-12","close":1034.792},{"date":"2020-08-13","close":1042.0283},{"date":"2020-08-14","close":1039.1338},{"date":"2020-08-18","close":962.429},{"date":"2020-08-19","close":984.1379},{"date":"2020-08-20","close":975.4542},{"date":"2020-08-21","close":976.9016},{"date":"2020-08-24","close":965.3234},{"date":"2020-08-25","close":971.1124},{"date":"2020-08-26","close":969.6652},{"date":"2020-08-27","close":956.6398},{"date":"2020-08-28","close":960.9816},{"date":"2020-08-31","close":960.9816},{"date":"2020-09-01","close":958.087},{"date":"2020-09-02","close":974.007},{"date":"2020-09-03","close":997.163},{"date":"2020-09-04","close":995.7159},{"date":"2020-09-07","close":1010.1885},{"date":"2020-09-08","close":1007.294},{"date":"2020-09-09","close":1001.505},{"date":"2020-09-10","close":997.163},{"date":"2020-09-11","close":1004.3995},{"date":"2020-09-14","close":1013.083},{"date":"2020-09-15","close":1011.6357},{"date":"2020-09-16","close":1013.083},{"date":"2020-09-17","close":1005.8467},{"date":"2020-09-18","close":1008.7411},{"date":"2020-09-21","close":991.374},{"date":"2020-09-22","close":972.5598},{"date":"2020-09-23","close":965.3234},{"date":"2020-09-24","close":947.9564},{"date":"2020-09-25","close":952.298},{"date":"2020-09-28","close":958.087},{"date":"2020-09-29","close":966.7708},{"date":"2020-10-05","close":982.6905},{"date":"2020-10-06","close":976.9016},{"date":"2020-10-07","close":1001.505},{"date":"2020-10-08","close":1004.3995},{"date":"2020-10-12","close":994.2686},{"date":"2020-10-13","close":1002.9523},{"date":"2020-10-14","close":1005.8467},{"date":"2020-10-15","close":1002.9523},{"date":"2020-10-16","close":998.6104},{"date":"2020-10-19","close":1004.3995},{"date":"2020-10-20","close":1008.7411},{"date":"2020-10-21","close":1013.083},{"date":"2020-10-22","close":1011.6357},{"date":"2020-10-23","close":1033.3446},{"date":"2020-10-26","close":1000.0576},{"date":"2020-10-27","close":981.2433},{"date":"2020-10-28","close":995.7159},{"date":"2020-10-29","close":978.3485},{"date":"2020-10-30","close":974.007},{"date":"2020-11-02","close":989.9269},{"date":"2020-11-03","close":997.163},{"date":"2020-11-04","close":1004.3995},{"date":"2020-11-05","close":998.6104},{"date":"2020-11-06","close":1004.3995},{"date":"2020-11-09","close":1018.8719},{"date":"2020-11-10","close":1020.3193},{"date":"2020-11-11","close":1031.8975},{"date":"2020-11-12","close":1031.8975},{"date":"2020-11-13","close":1024.6613},{"date":"2020-11-16","close":1047.8173},{"date":"2020-11-17","close":1042.0283},{"date":"2020-11-18","close":1046.37},{"date":"2020-11-19","close":1046.37},{"date":"2020-11-20","close":1047.8173},{"date":"2020-11-23","close":1057.9481},{"date":"2020-11-24","close":1055.0535},{"date":"2020-11-25","close":1076.7625},{"date":"2020-11-26","close":1079.6571},{"date":"2020-11-27","close":1059.3953},{"date":"2020-11-30","close":1050.7118},{"date":"2020-12-01","close":1065.1844},{"date":"2020-12-02","close":1056.5009},{"date":"2020-12-03","close":1063.7372},{"date":"2020-12-04","close":1057.9481},{"date":"2020-12-07","close":1066.6316},{"date":"2020-12-08","close":1052.1591},{"date":"2020-12-09","close":1073.8679},{"date":"2020-12-10","close":1068.079},{"date":"2020-12-11","close":1079.6571},{"date":"2020-12-14","close":1082.5518},{"date":"2020-12-15","close":1079.6571},{"date":"2020-12-16","close":1079.6571},{"date":"2020-12-17","close":1073.8679},{"date":"2020-12-18","close":1083.9989},{"date":"2020-12-21","close":1088.3406},{"date":"2020-12-22","close":1069.5262},{"date":"2020-12-23","close":1050.7118},{"date":"2020-12-24","close":1052.1591},{"date":"2020-12-28","close":1039.1338},{"date":"2020-12-29","close":1067.4196},{"date":"2020-12-30","close":1085.2843},{"date":"2021-01-04","close":1086.7731},{"date":"2021-01-05","close":1118.0364},{"date":"2021-01-06","close":1126.9688},{"date":"2021-01-07","close":1159.7209},{"date":"2021-01-08","close":1143.3448},{"date":"2021-01-11","close":1089.7505},{"date":"2021-01-12","close":1082.3069},{"date":"2021-01-13","close":1086.7731},{"date":"2021-01-14","close":1112.0815},{"date":"2021-01-15","close":1129.9463},{"date":"2021-01-18","close":1137.39},{"date":"2021-01-19","close":1152.2772},{"date":"2021-01-20","close":1164.187},{"date":"2021-01-21","close":1177.5856},{"date":"2021-01-22","close":1192.473},{"date":"2021-01-25","close":1182.0519},{"date":"2021-01-26","close":1171.6307},{"date":"2021-01-27","close":1179.0745},{"date":"2021-01-28","close":1150.7886},{"date":"2021-01-29","close":1110.5929},{"date":"2021-02-01","close":1128.4576},{"date":"2021-02-02","close":1143.3448},{"date":"2021-02-03","close":1138.8785},{"date":"2021-02-04","close":1125.48},{"date":"2021-02-05","close":1162.6984},{"date":"2021-02-08","close":1180.5631},{"date":"2021-02-09","close":1173.1195},{"date":"2021-02-10","close":1170.1421},{"date":"2021-02-15","close":1176.0968},{"date":"2021-02-16","close":1168.6532},{"date":"2021-02-17","close":1170.1421},{"date":"2021-02-18","close":1268.3982},{"date":"2021-02-19","close":1467.8882},{"date":"2021-02-22","close":1415.7825},{"date":"2021-02-23","close":1345.812},{"date":"2021-02-24","close":1329.4362},{"date":"2021-02-25","close":1319.015},{"date":"2021-02-26","close":1320.5038},{"date":"2021-03-02","close":1386.0079},{"date":"2021-03-03","close":1400.8951},{"date":"2021-03-04","close":1414.2937},{"date":"2021-03-05","close":1397.9177},{"date":"2021-03-08","close":1412.8051},{"date":"2021-03-09","close":1429.181},{"date":"2021-03-10","close":1391.9628},{"date":"2021-03-11","close":1433.6472},{"date":"2021-03-12","close":1417.2712},{"date":"2021-03-15","close":1438.1135},{"date":"2021-03-16","close":1432.1584},{"date":"2021-03-17","close":1414.2937},{"date":"2021-03-18","close":1420.2487},{"date":"2021-03-19","close":1442.5795},{"date":"2021-03-22","close":1484.2639},{"date":"2021-03-23","close":1488.7302},{"date":"2021-03-24","close":1463.4219},{"date":"2021-03-25","close":1470.8655},{"date":"2021-03-26","close":1451.512},{"date":"2021-03-29","close":1592.9414},{"date":"2021-03-30","close":1585.4977},{"date":"2021-03-31","close":1630.1597},{"date":"2021-04-01","close":1592.9414},{"date":"2021-04-02","close":1540.8357},{"date":"2021-04-05","close":1697.1527},{"date":"2021-04-06","close":1771.5889},{"date":"2021-04-07","close":1868.3566},{"date":"2021-04-08","close":1942.793},{"date":"2021-04-09","close":1942.793},{"date":"2021-04-12","close":1823.6947},{"date":"2021-04-13","close":1786.4764},{"date":"2021-04-14","close":1779.0326},{"date":"2021-04-15","close":1860.9128},{"date":"2021-04-16","close":1846.0256},{"date":"2021-04-19","close":1801.3636},{"date":"2021-04-20","close":1808.8073},{"date":"2021-04-21","close":1793.92},{"date":"2021-04-22","close":1935.3494},{"date":"2021-04-23","close":2158.6587},{"date":"2021-04-26","close":2218.208},{"date":"2021-04-27","close":2300.0884},{"date":"2021-04-28","close":2203.3208},{"date":"2021-04-29","close":2568.0596},{"date":"2021-04-30","close":2419.1865},{"date":"2021-05-03","close":2262.8701},{"date":"2021-05-04","close":2329.863},{"date":"2021-05-06","close":2478.7358},{"date":"2021-05-07","close":2828.5874},{"date":"2021-05-10","close":2947.6858},{"date":"2021-05-11","close":3081.6714},{"date":"2021-05-12","close":2940.2424},{"date":"2021-05-13","close":2731.8198},{"date":"2021-05-14","close":2590.3906},{"date":"2021-05-17","close":2218.208},{"date":"2021-05-18","close":2270.3137},{"date":"2021-05-20","close":2143.7717},{"date":"2021-05-21","close":2158.6587},{"date":"2021-05-24","close":2039.5603},{"date":"2021-05-25","close":2076.7786},{"date":"2021-05-26","close":2099.1096},{"date":"2021-05-27","close":2151.2153},{"date":"2021-05-28","close":2158.6587},{"date":"2021-05-31","close":2151.2153},{"date":"2021-06-01","close":2210.7646},{"date":"2021-06-02","close":2203.3208},{"date":"2021-06-03","close":2203.3208},{"date":"2021-06-04","close":2233.0955},{"date":"2021-06-07","close":2210.7646},{"date":"2021-06-08","close":2151.2153},{"date":"2021-06-09","close":2084.2224},{"date":"2021-06-10","close":2076.7786},{"date":"2021-06-11","close":2151.2153},{"date":"2021-06-14","close":2166.1028},{"date":"2021-06-15","close":2128.8845},{"date":"2021-06-16","close":2136.3279},{"date":"2021-06-17","close":2151.2153},{"date":"2021-06-18","close":2113.9968},{"date":"2021-06-21","close":2032.1166},{"date":"2021-06-22","close":2136.3279},{"date":"2021-06-23","close":2091.6658},{"date":"2021-06-24","close":2180.99},{"date":"2021-06-25","close":2180.99},{"date":"2021-06-28","close":2218.208},{"date":"2021-06-29","close":2136.3279},{"date":"2021-06-30","close":2113.9968},{"date":"2021-07-01","close":2143.7717},{"date":"2021-07-02","close":2143.7717},{"date":"2021-07-05","close":2136.3279},{"date":"2021-07-06","close":2143.7717},{"date":"2021-07-07","close":2128.8845},{"date":"2021-07-08","close":2121.4404},{"date":"2021-07-09","close":2054.4478},{"date":"2021-07-12","close":2091.6658},{"date":"2021-07-13","close":2121.4404},{"date":"2021-07-14","close":2084.2224},{"date":"2021-07-15","close":2076.7786},{"date":"2021-07-16","close":2099.1096},{"date":"2021-07-19","close":2047.004},{"date":"2021-07-20","close":2002.342},{"date":"2021-07-21","close":1957.6802},{"date":"2021-07-22","close":2002.342},{"date":"2021-07-23","close":2069.3352},{"date":"2021-07-26","close":2024.6732},{"date":"2021-07-27","close":2084.2224},{"date":"2021-07-28","close":2076.7786},{"date":"2021-07-29","close":2121.4404},{"date":"2021-07-30","close":2106.5535},{"date":"2021-08-02","close":2084.2224},{"date":"2021-08-03","close":2009.7863},{"date":"2021-08-04","close":2047.004},{"date":"2021-08-05","close":2054.4478},{"date":"2021-08-06","close":2084.2224},{"date":"2021-08-09","close":2047.004},{"date":"2021-08-10","close":1994.8984},{"date":"2021-08-11","close":2009.7863},{"date":"2021-08-12","close":2039.5603},{"date":"2021-08-13","close":2032.1166},{"date":"2021-08-17","close":2032.1166},{"date":"2021-08-18","close":2158.6587},{"date":"2021-08-19","close":2113.9968},{"date":"2021-08-20","close":1972.5675},{"date":"2021-08-23","close":2039.5603},{"date":"2021-08-24","close":2173.5461},{"date":"2021-08-25","close":2166.1028},{"date":"2021-08-26","close":2173.5461},{"date":"2021-08-27","close":2203.3208},{"date":"2021-08-30","close":2233.0955},{"date":"2021-08-31","close":2508.5103},{"date":"2021-09-01","close":2575.5034},{"date":"2021-09-02","close":2590.3906},{"date":"2021-09-03","close":2605.2778},{"date":"2021-09-06","close":2560.6162},{"date":"2021-09-07","close":2657.3835},{"date":"2021-09-08","close":2813.7002},{"date":"2021-09-09","close":2746.707},{"date":"2021-09-10","close":2806.2563},{"date":"2021-09-13","close":2724.3762},{"date":"2021-09-14","close":2612.7217},{"date":"2021-09-15","close":2515.9546},{"date":"2021-09-16","close":2821.1438},{"date":"2021-09-17","close":2649.9399},{"date":"2021-09-23","close":2590.3906},{"date":"2021-09-24","close":2635.0527},{"date":"2021-09-27","close":2620.1655},{"date":"2021-09-28","close":2538.2852},{"date":"2021-09-29","close":2448.9612},{"date":"2021-09-30","close":2560.6162},{"date":"2021-10-01","close":2523.3979},{"date":"2021-10-05","close":2404.2996},{"date":"2021-10-06","close":2277.7571},{"date":"2021-10-07","close":2344.7502},{"date":"2021-10-08","close":2300.0884},{"date":"2021-10-12","close":2337.3064},{"date":"2021-10-13","close":2426.6304},{"date":"2021-10-14","close":2471.292},{"date":"2021-10-15","close":2448.9612},{"date":"2021-10-18","close":2411.7429},{"date":"2021-10-19","close":2441.5176},{"date":"2021-10-20","close":2359.6375},{"date":"2021-10-21","close":2300.0884},{"date":"2021-10-22","close":2255.4263},{"date":"2021-10-25","close":2314.9756},{"date":"2021-10-26","close":2300.0884},{"date":"2021-10-27","close":2307.532},{"date":"2021-10-28","close":2240.5391},{"date":"2021-10-29","close":2233.0955},{"date":"2021-11-01","close":2099.1096},{"date":"2021-11-02","close":2106.5535},{"date":"2021-11-03","close":2084.2224},{"date":"2021-11-04","close":2054.4478},{"date":"2021-11-05","close":2076.7786},{"date":"2021-11-08","close":2084.2224},{"date":"2021-11-09","close":2084.2224},{"date":"2021-11-10","close":2024.6732},{"date":"2021-11-11","close":2009.7863},{"date":"2021-11-12","close":2143.7717},{"date":"2021-11-15","close":2262.8701},{"date":"2021-11-16","close":2210.7646},{"date":"2021-11-17","close":2158.6587},{"date":"2021-11-18","close":2128.8845},{"date":"2021-11-19","close":2106.5535},{"date":"2021-11-22","close":2203.3208},{"date":"2021-11-23","close":2255.4263},{"date":"2021-11-24","close":2203.3208},{"date":"2021-11-25","close":2218.208},{"date":"2021-11-26","close":2106.5535},{"date":"2021-11-29","close":2047.004},{"date":"2021-11-30","close":1980.0115},{"date":"2021-12-01","close":2039.5603},{"date":"2021-12-02","close":2195.877},{"date":"2021-12-03","close":2225.6519},{"date":"2021-12-06","close":2247.9829},{"date":"2021-12-07","close":2210.7646},{"date":"2021-12-08","close":2158.6587},{"date":"2021-12-09","close":2180.99},{"date":"2021-12-10","close":2143.7717},{"date":"2021-12-13","close":2128.8845},{"date":"2021-12-14","close":2121.4404},{"date":"2021-12-15","close":2099.1096},{"date":"2021-12-16","close":2084.2224},{"date":"2021-12-17","close":2136.3279},{"date":"2021-12-20","close":2069.3352},{"date":"2021-12-21","close":2069.3352},{"date":"2021-12-22","close":2069.3352},{"date":"2021-12-23","close":2076.7786},{"date":"2021-12-24","close":2099.1096},{"date":"2021-12-27","close":2099.1096},{"date":"2021-12-28","close":2091.6658},{"date":"2021-12-29","close":2249.5276},{"date":"2021-12-30","close":2296.8857},{"date":"2022-01-03","close":2621.0},{"date":"2022-01-04","close":2328.4585},{"date":"2022-01-05","close":2360.0308},{"date":"2022-01-06","close":2486.3198},{"date":"2022-01-07","close":2525.7852},{"date":"2022-01-10","close":2415.282},{"date":"2022-01-11","close":2352.1377},{"date":"2022-01-12","close":2375.8169},{"date":"2022-01-13","close":2375.8169},{"date":"2022-01-14","close":2367.9238},{"date":"2022-01-17","close":2296.8857},{"date":"2022-01-18","close":2217.9553},{"date":"2022-01-19","close":2241.6345},{"date":"2022-01-20","close":2249.5276},{"date":"2022-01-21","close":2281.0999},{"date":"2022-01-24","close":2233.7415},{"date":"2022-01-25","close":2304.7793},{"date":"2022-01-26","close":2304.7793},{"date":"2022-01-27","close":2304.7793},{"date":"2022-01-28","close":2415.282},{"date":"2022-02-03","close":2517.8923},{"date":"2022-02-04","close":2517.8923},{"date":"2022-02-07","close":2486.3198},{"date":"2022-02-08","close":2486.3198},{"date":"2022-02-09","close":2486.3198},{"date":"2022-02-10","close":2723.1123},{"date":"2022-02-11","close":2612.6094},{"date":"2022-02-14","close":2494.2131},{"date":"2022-02-15","close":2462.6406},{"date":"2022-02-16","close":2588.9299},{"date":"2022-02-17","close":2541.5715},{"date":"2022-02-18","close":2588.9299},{"date":"2022-02-21","close":2588.9299},{"date":"2022-02-22","close":2588.9299},{"date":"2022-02-23","close":2588.9299},{"date":"2022-02-24","close":2659.9675},{"date":"2022-02-25","close":2841.5085},{"date":"2022-02-28","close":2841.5085},{"date":"2022-03-02","close":2936.2258},{"date":"2022-03-03","close":2880.9739},{"date":"2022-03-04","close":2880.9739},{"date":"2022-03-07","close":3046.7285},{"date":"2022-03-08","close":2825.7224},{"date":"2022-03-10","close":2825.7224},{"date":"2022-03-11","close":2865.1877},{"date":"2022-03-14","close":2944.1187},{"date":"2022-03-15","close":2841.5085},{"date":"2022-03-16","close":2794.1499},{"date":"2022-03-17","close":2809.9363},{"date":"2022-03-18","close":2833.6152},{"date":"2022-03-21","close":2833.6152},{"date":"2022-03-22","close":2912.5464},{"date":"2022-03-23","close":3070.408},{"date":"2022-03-24","close":2975.6909},{"date":"2022-03-25","close":2920.4395},{"date":"2022-03-28","close":2928.3323},{"date":"2022-03-29","close":2857.2947},{"date":"2022-03-30","close":2778.3638},{"date":"2022-03-31","close":2786.2571},{"date":"2022-04-01","close":2817.8291},{"date":"2022-04-04","close":2857.2947},{"date":"2022-04-05","close":2849.4016},{"date":"2022-04-06","close":2841.5085},{"date":"2022-04-07","close":2786.2571},{"date":"2022-04-08","close":2802.0435},{"date":"2022-04-11","close":2888.8669},{"date":"2022-04-12","close":2841.5085},{"date":"2022-04-13","close":2975.6909},{"date":"2022-04-14","close":3591.3511},{"date":"2022-04-15","close":3622.9233},{"date":"2022-04-18","close":3559.7788},{"date":"2022-04-19","close":3615.0303},{"date":"2022-04-20","close":3851.8223},{"date":"2022-04-21","close":3828.1433},{"date":"2022-04-22","close":3843.9297},{"date":"2022-04-25","close":3788.6777},{"date":"2022-04-26","close":3796.5713},{"date":"2022-04-27","close":3693.9609},{"date":"2022-04-28","close":3701.8542},{"date":"2022-04-29","close":3796.5713},{"date":"2022-05-02","close":4009.6846},{"date":"2022-05-03","close":4088.6147},{"date":"2022-05-04","close":4033.3638},{"date":"2022-05-06","close":4025.4705},{"date":"2022-05-09","close":4742.0},{"date":"2022-05-10","close":3820.2505},{"date":"2022-05-11","close":3654.4956},{"date":"2022-05-12","close":3693.9609},{"date":"2022-05-13","close":3796.5713},{"date":"2022-05-16","close":3843.9297},{"date":"2022-05-17","close":3859.7156},{"date":"2022-05-18","close":3638.7097},{"date":"2022-05-19","close":3591.3511},{"date":"2022-05-20","close":3591.3511},{"date":"2022-05-23","close":3386.1311},{"date":"2022-05-24","close":3362.4517},{"date":"2022-05-25","close":3472.9548},{"date":"2022-05-26","close":3583.4578},{"date":"2022-05-27","close":3599.2441},{"date":"2022-05-30","close":3607.137},{"date":"2022-05-31","close":3559.7788},{"date":"2022-06-02","close":3591.3511},{"date":"2022-06-03","close":3607.137},{"date":"2022-06-07","close":3670.2817},{"date":"2022-06-08","close":3772.8918},{"date":"2022-06-09","close":3693.9609},{"date":"2022-06-10","close":3630.8164},{"date":"2022-06-13","close":3536.0996},{"date":"2022-06-14","close":3496.634},{"date":"2022-06-15","close":3338.7727},{"date":"2022-06-16","close":3536.0996},{"date":"2022-06-17","close":3615.0303},{"date":"2022-06-20","close":3512.4204},{"date":"2022-06-21","close":3543.9924},{"date":"2022-06-22","close":3394.0242},{"date":"2022-06-23","close":3465.0615},{"date":"2022-06-24","close":3465.0615},{"date":"2022-06-27","close":3465.0615},{"date":"2022-06-28","close":3465.0615},{"date":"2022-06-29","close":3465.0615},{"date":"2022-06-30","close":3465.0615},{"date":"2022-07-01","close":3465.0615},{"date":"2022-07-04","close":3465.0615},{"date":"2022-07-05","close":3465.0615},{"date":"2022-07-06","close":3465.0615},{"date":"2022-07-07","close":3465.0615},{"date":"2022-07-08","close":3465.0615},{"date":"2022-07-11","close":3465.0615},{"date":"2022-07-12","close":3465.0615},{"date":"2022-07-13","close":3350.6121},{"date":"2022-07-14","close":3196.697},{"date":"2022-07-15","close":3011.2095},{"date":"2022-07-18","close":3066.4614},{"date":"2022-07-19","close":3161.1785},{"date":"2022-07-20","close":3176.9644},{"date":"2022-07-21","close":3105.9265},{"date":"2022-07-22","close":3023.0493},{"date":"2022-07-25","close":2995.4236},{"date":"2022-07-26","close":3003.3167},{"date":"2022-07-27","close":2987.5305},{"date":"2022-07-28","close":2987.5305},{"date":"2022-07-29","close":3165.1248},{"date":"2022-08-01","close":3330.8792},{"date":"2022-08-02","close":3259.8418},{"date":"2022-08-03","close":3303.2537},{"date":"2022-08-04","close":3251.9485},{"date":"2022-08-05","close":3267.7349},{"date":"2022-08-08","close":3232.2161},{"date":"2022-08-09","close":3244.0557},{"date":"2022-08-10","close":3441.3826},{"date":"2022-08-11","close":3547.9392},{"date":"2022-08-12","close":4609.5586},{"date":"2022-08-16","close":4649.0239},{"date":"2022-08-17","close":4649.0239},{"date":"2022-08-18","close":4854.2437},{"date":"2022-08-19","close":5130.5015},{"date":"2022-08-22","close":5098.9292},{"date":"2022-08-23","close":5927.7026},{"date":"2022-08-24","close":6046.0986},{"date":"2022-08-25","close":6046.0986},{"date":"2022-08-26","close":6180.2812},{"date":"2022-08-29","close":6156.6021},{"date":"2022-08-30","close":6630.1865},{"date":"2022-08-31","close":6645.9727},{"date":"2022-09-01","close":6235.5322},{"date":"2022-09-02","close":5864.5581},{"date":"2022-09-05","close":6053.9922},{"date":"2022-09-06","close":6188.1738},{"date":"2022-09-07","close":6369.7148},{"date":"2022-09-08","close":6756.4761},{"date":"2022-09-13","close":6701.2241},{"date":"2022-09-14","close":6440.7529},{"date":"2022-09-15","close":5990.8472},{"date":"2022-09-16","close":5651.4448},{"date":"2022-09-19","close":4570.0928},{"date":"2022-09-20","close":4459.5898},{"date":"2022-09-21","close":4577.9858},{"date":"2022-09-22","close":4601.665},{"date":"2022-09-23","close":4491.1621},{"date":"2022-09-26","close":4270.1558},{"date":"2022-09-27","close":4238.5835},{"date":"2022-09-28","close":4183.3315},{"date":"2022-09-29","close":4175.4395},{"date":"2022-09-30","close":4593.7715},{"date":"2022-10-04","close":4712.1685},{"date":"2022-10-05","close":4712.1685},{"date":"2022-10-06","close":4798.9927},{"date":"2022-10-07","close":4625.3447},{"date":"2022-10-11","close":4499.0552},{"date":"2022-10-12","close":4617.4507},{"date":"2022-10-13","close":4364.873},{"date":"2022-10-14","close":4585.8789},{"date":"2022-10-17","close":4783.2056},{"date":"2022-10-18","close":4601.665},{"date":"2022-10-19","close":4483.269},{"date":"2022-10-20","close":4493.4854},{"date":"2022-10-21","close":4209.4141},{"date":"2022-10-24","close":4338.5371},{"date":"2022-10-25","close":4261.0635},{"date":"2022-10-26","close":4239.543},{"date":"2022-10-27","close":4493.4854},{"date":"2022-10-28","close":4502.0933},{"date":"2022-10-31","close":4519.3096},{"date":"2022-11-01","close":4743.123},{"date":"2022-11-02","close":4932.5039},{"date":"2022-11-03","close":5423.1714},{"date":"2022-11-04","close":5423.1714},{"date":"2022-11-07","close":5078.8433},{"date":"2022-11-08","close":5078.8433},{"date":"2022-11-09","close":4932.5039},{"date":"2022-11-10","close":4880.8545},{"date":"2022-11-11","close":5268.2236},{"date":"2022-11-14","close":5207.9663},{"date":"2022-11-15","close":5053.0186},{"date":"2022-11-16","close":5285.4404},{"date":"2022-11-17","close":5001.3691},{"date":"2022-11-18","close":4648.4326},{"date":"2022-11-21","close":4708.6904},{"date":"2022-11-22","close":4863.6377},{"date":"2022-11-23","close":4949.7197},{"date":"2022-11-24","close":4846.4214},{"date":"2022-11-25","close":4923.895},{"date":"2022-11-28","close":4700.0815},{"date":"2022-11-29","close":4734.5146},{"date":"2022-11-30","close":4665.6494},{"date":"2022-12-01","close":4613.9995},{"date":"2022-12-02","close":4570.959},{"date":"2022-12-05","close":4527.9175},{"date":"2022-12-06","close":4519.3096},{"date":"2022-12-07","close":4390.1865},{"date":"2022-12-08","close":4286.8882},{"date":"2022-12-09","close":4347.1455},{"date":"2022-12-12","close":4312.7124},{"date":"2022-12-13","close":4321.3213},{"date":"2022-12-14","close":4416.0112},{"date":"2022-12-15","close":4407.4033},{"date":"2022-12-16","close":4338.5371},{"date":"2022-12-19","close":4407.4033},{"date":"2022-12-20","close":4364.3618},{"date":"2022-12-21","close":4364.3618},{"date":"2022-12-22","close":4407.4033},{"date":"2022-12-23","close":4192.1978},{"date":"2022-12-26","close":4321.3213},{"date":"2022-12-27","close":4527.9175},{"date":"2022-12-28","close":4693.9106},{"date":"2022-12-29","close":4675.4673},{"date":"2023-01-02","close":4693.9106},{"date":"2023-01-03","close":4795.3511},{"date":"2023-01-04","close":4841.46},{"date":"2023-01-05","close":4740.02},{"date":"2023-01-06","close":4740.02},{"date":"2023-01-09","close":4758.4634},{"date":"2023-01-10","close":4767.6855},{"date":"2023-01-11","close":4906.0132},{"date":"2023-01-12","close":5053.5625},{"date":"2023-01-13","close":5016.6748},{"date":"2023-01-16","close":5320.9951},{"date":"2023-01-17","close":5357.8823},{"date":"2023-01-18","close":5191.8896},{"date":"2023-01-19","close":5191.8896},{"date":"2023-01-20","close":5191.8896},{"date":"2023-01-25","close":5072.0059},{"date":"2023-01-26","close":5053.5625},{"date":"2023-01-27","close":5053.5625},{"date":"2023-01-30","close":4749.2417},{"date":"2023-01-31","close":4758.4634},{"date":"2023-02-01","close":4721.5767},{"date":"2023-02-02","close":4730.7983},{"date":"2023-02-03","close":4832.2383},{"date":"2023-02-06","close":4832.2383},{"date":"2023-02-07","close":4869.1255},{"date":"2023-02-08","close":4786.1289},{"date":"2023-02-09","close":4786.1289},{"date":"2023-02-10","close":4786.1289},{"date":"2023-02-13","close":5957.3013},{"date":"2023-02-14","close":6298.5093},{"date":"2023-02-15","close":6427.6147},{"date":"2023-02-16","close":6381.5054},{"date":"2023-02-17","close":6796.4878},{"date":"2023-02-20","close":6565.9419},{"date":"2023-02-21","close":6575.1636},{"date":"2023-02-22","close":6529.0547},{"date":"2023-02-23","close":6160.1816},{"date":"2023-02-24","close":6012.6323},{"date":"2023-02-27","close":5966.5229},{"date":"2023-02-28","close":5855.8613},{"date":"2023-03-02","close":6252.4004},{"date":"2023-03-03","close":6252.4004},{"date":"2023-03-06","close":6040.2979},{"date":"2023-03-07","close":5745.1997},{"date":"2023-03-08","close":5874.3047},{"date":"2023-03-09","close":5671.4248},{"date":"2023-03-10","close":5579.2065},{"date":"2023-03-13","close":5597.6499},{"date":"2023-03-14","close":5422.4355},{"date":"2023-03-15","close":5468.5444},{"date":"2023-03-16","close":5293.3296},{"date":"2023-03-17","close":5302.5513},{"date":"2023-03-20","close":5468.5444},{"date":"2023-03-21","close":5459.3223},{"date":"2023-03-22","close":5957.3013},{"date":"2023-03-23","close":5948.0796},{"date":"2023-03-24","close":5809.752},{"date":"2023-03-27","close":6114.0728},{"date":"2023-03-28","close":6187.8472},{"date":"2023-03-29","close":6243.1777},{"date":"2023-03-30","close":6252.4004},{"date":"2023-03-31","close":6335.396},{"date":"2023-04-03","close":6298.5093},{"date":"2023-04-04","close":6353.8403},{"date":"2023-04-05","close":6067.9634},{"date":"2023-04-06","close":6058.7412},{"date":"2023-04-07","close":6077.1851},{"date":"2023-04-10","close":6058.7412},{"date":"2023-04-11","close":6197.0688},{"date":"2023-04-12","close":6335.396},{"date":"2023-04-13","close":6409.1709},{"date":"2023-04-14","close":6446.0586},{"date":"2023-04-17","close":6510.6108},{"date":"2023-04-18","close":6427.6147},{"date":"2023-04-19","close":6639.7168},{"date":"2023-04-20","close":6436.8364},{"date":"2023-04-21","close":5975.7451},{"date":"2023-04-24","close":5855.8613},{"date":"2023-04-25","close":5791.3086},{"date":"2023-04-26","close":5883.5269},{"date":"2023-04-27","close":5994.189},{"date":"2023-04-28","close":5791.3086},{"date":"2023-05-02","close":6095.6289},{"date":"2023-05-03","close":6141.7378},{"date":"2023-05-04","close":6169.4038},{"date":"2023-05-08","close":6197.0688},{"date":"2023-05-09","close":6187.8472},{"date":"2023-05-10","close":6261.6221},{"date":"2023-05-11","close":6215.5127},{"date":"2023-05-12","close":6040.2979},{"date":"2023-05-15","close":5892.7485},{"date":"2023-05-16","close":5818.9736},{"date":"2023-05-17","close":5800.5303},{"date":"2023-05-18","close":5911.1924},{"date":"2023-05-19","close":5855.8613},{"date":"2023-05-22","close":5772.8647},{"date":"2023-05-23","close":5911.1924},{"date":"2023-05-24","close":5892.7485},{"date":"2023-05-25","close":5938.8579},{"date":"2023-05-26","close":5855.8613},{"date":"2023-05-30","close":5901.9702},{"date":"2023-05-31","close":5800.5303},{"date":"2023-06-01","close":5689.8682},{"date":"2023-06-02","close":5791.3086},{"date":"2023-06-05","close":5865.083},{"date":"2023-06-07","close":5938.8579},{"date":"2023-06-08","close":6012.6323},{"date":"2023-06-09","close":5883.5269},{"date":"2023-06-12","close":5809.752},{"date":"2023-06-13","close":5745.1997},{"date":"2023-06-14","close":5726.7554},{"date":"2023-06-15","close":5643.7588},{"date":"2023-06-16","close":5791.3086},{"date":"2023-06-19","close":5800.5303},{"date":"2023-06-20","close":5800.5303},{"date":"2023-06-21","close":5671.4248},{"date":"2023-06-22","close":5634.5371},{"date":"2023-06-23","close":5496.21},{"date":"2023-06-26","close":5597.6499},{"date":"2023-06-27","close":5699.0903},{"date":"2023-06-28","close":5671.4248},{"date":"2023-06-29","close":5588.4282},{"date":"2023-06-30","close":5671.4248},{"date":"2023-07-03","close":5809.752},{"date":"2023-07-04","close":5809.752},{"date":"2023-07-05","close":5846.6396},{"date":"2023-07-06","close":5680.6465},{"date":"2023-07-07","close":5551.5405},{"date":"2023-07-10","close":5579.2065},{"date":"2023-07-11","close":5726.7554},{"date":"2023-07-12","close":6519.833},{"date":"2023-07-13","close":6243.1777},{"date":"2023-07-14","close":5984.9668},{"date":"2023-07-17","close":5911.1924},{"date":"2023-07-18","close":5717.5337},{"date":"2023-07-19","close":5689.8682},{"date":"2023-07-20","close":5652.9814},{"date":"2023-07-21","close":5634.5371},{"date":"2023-07-24","close":5606.8721},{"date":"2023-07-25","close":5717.5337},{"date":"2023-07-26","close":5413.2134},{"date":"2023-07-27","close":5422.4355},{"date":"2023-07-28","close":5533.0972},{"date":"2023-07-31","close":5745.1997},{"date":"2023-08-01","close":5708.312},{"date":"2023-08-02","close":5616.0938},{"date":"2023-08-03","close":5597.6499},{"date":"2023-08-04","close":5579.2065},{"date":"2023-08-07","close":5505.4316},{"date":"2023-08-08","close":5450.1006},{"date":"2023-08-09","close":5459.3223},{"date":"2023-08-10","close":5459.3223},{"date":"2023-08-11","close":4933.6782},{"date":"2023-08-14","close":4712.3545},{"date":"2023-08-16","close":4550.9727},{"date":"2023-08-17","close":4527.918},{"date":"2023-08-18","close":4578.6382},{"date":"2023-08-21","close":4629.3584},{"date":"2023-08-22","close":4527.918},{"date":"2023-08-23","close":4472.5869},{"date":"2023-08-24","close":4454.1436},{"date":"2023-08-25","close":4412.645},{"date":"2023-08-28","close":4504.8633},{"date":"2023-08-29","close":4527.918},{"date":"2023-08-30","close":4514.085},{"date":"2023-08-31","close":4472.5869},{"date":"2023-09-01","close":4444.9219},{"date":"2023-09-04","close":4555.5835},{"date":"2023-09-05","close":4555.5835},{"date":"2023-09-06","close":4514.085},{"date":"2023-09-07","close":4509.4741},{"date":"2023-09-08","close":4693.9106},{"date":"2023-09-11","close":4813.7949},{"date":"2023-09-12","close":4666.2451},{"date":"2023-09-13","close":4583.249},{"date":"2023-09-14","close":4776.9072},{"date":"2023-09-15","close":4887.5693},{"date":"2023-09-18","close":4804.5728},{"date":"2023-09-19","close":5025.8965},{"date":"2023-09-20","close":5007.4531},{"date":"2023-09-21","close":4942.8999},{"date":"2023-09-22","close":4878.3477},{"date":"2023-09-25","close":4989.0093},{"date":"2023-09-26","close":4767.6855},{"date":"2023-09-27","close":4832.2383},{"date":"2023-10-04","close":4532.5293},{"date":"2023-10-05","close":4431.0884},{"date":"2023-10-06","close":4444.9219},{"date":"2023-10-10","close":4537.1401},{"date":"2023-10-11","close":4629.3584},{"date":"2023-10-12","close":4564.8052},{"date":"2023-10-13","close":4514.085},{"date":"2023-10-16","close":4444.9219},{"date":"2023-10-17","close":4435.6992},{"date":"2023-10-18","close":4458.7544},{"date":"2023-10-19","close":4334.2593},{"date":"2023-10-20","close":4274.3179},{"date":"2023-10-23","close":4278.9287},{"date":"2023-10-24","close":4325.0376},{"date":"2023-10-25","close":4297.3721},{"date":"2023-10-26","close":4159.0444},{"date":"2023-10-27","close":4163.6558},{"date":"2023-10-30","close":4218.9868},{"date":"2023-10-31","close":4218.9868},{"date":"2023-11-01","close":4288.1504},{"date":"2023-11-02","close":4320.4268},{"date":"2023-11-03","close":4352.7031},{"date":"2023-11-06","close":4421.8667},{"date":"2023-11-07","close":4343.481},{"date":"2023-11-08","close":4255.874},{"date":"2023-11-09","close":4260.4849},{"date":"2023-11-10","close":4205.1538},{"date":"2023-11-13","close":4209.7651},{"date":"2023-11-14","close":4278.9287},{"date":"2023-11-15","close":4440.3105},{"date":"2023-11-16","close":4458.7544},{"date":"2023-11-17","close":4444.9219},{"date":"2023-11-20","close":4509.4741},{"date":"2023-11-21","close":4601.6924},{"date":"2023-11-22","close":4647.8018},{"date":"2023-11-23","close":4610.9141},{"date":"2023-11-24","close":4647.8018},{"date":"2023-11-27","close":4620.1362},{"date":"2023-11-28","close":4657.0234},{"date":"2023-11-29","close":4620.1362},{"date":"2023-11-30","close":4629.3584},{"date":"2023-12-01","close":4610.9141},{"date":"2023-12-04","close":4675.4673},{"date":"2023-12-05","close":4629.3584},{"date":"2023-12-06","close":4647.8018},{"date":"2023-12-07","close":4606.3032},{"date":"2023-12-08","close":4666.2451},{"date":"2023-12-11","close":4675.4673},{"date":"2023-12-12","close":4657.0234},{"date":"2023-12-13","close":4606.3032},{"date":"2023-12-14","close":4629.3584},{"date":"2023-12-15","close":4638.5801},{"date":"2023-12-18","close":4758.4634},{"date":"2023-12-19","close":4749.2417},{"date":"2023-12-20","close":4795.3511},{"date":"2023-12-21","close":4721.5767},{"date":"2023-12-22","close":4666.2451},{"date":"2023-12-26","close":4638.5801},{"date":"2023-12-27","close":4555.5835},{"date":"2023-12-28","close":4597.0815},{"date":"2024-01-02","close":4541.751},{"date":"2024-01-03","close":4458.7544},{"date":"2024-01-04","close":4421.8667},{"date":"2024-01-05","close":4398.8125},{"date":"2024-01-08","close":4371.147},{"date":"2024-01-09","close":4403.4233},{"date":"2024-01-10","close":4394.2017},{"date":"2024-01-11","close":4481.8086},{"date":"2024-01-12","close":4514.085},{"date":"2024-01-15","close":4481.8086},{"date":"2024-01-16","close":4481.8086},{"date":"2024-01-17","close":4421.8667},{"date":"2024-01-18","close":4398.8125},{"date":"2024-01-19","close":4394.2017},{"date":"2024-01-22","close":4352.7031},{"date":"2024-01-23","close":4320.4268},{"date":"2024-01-24","close":4288.1504},{"date":"2024-01-25","close":4297.3721},{"date":"2024-01-26","close":4398.8125},{"date":"2024-01-29","close":4467.9761},{"date":"2024-01-30","close":4574.0269},{"date":"2024-01-31","close":4657.0234},{"date":"2024-02-01","close":4924.4565},{"date":"2024-02-02","close":5072.0059},{"date":"2024-02-05","close":5182.668},{"date":"2024-02-06","close":4933.6782},{"date":"2024-02-07","close":5118.1147},{"date":"2024-02-08","close":5191.8896},{"date":"2024-02-13","close":5413.2134},{"date":"2024-02-14","close":5293.3296},{"date":"2024-02-15","close":5302.5513},{"date":"2024-02-16","close":5367.104},{"date":"2024-02-19","close":4896.791},{"date":"2024-02-20","close":4712.3545},{"date":"2024-02-21","close":4749.2417},{"date":"2024-02-22","close":4730.7983},{"date":"2024-02-23","close":4721.5767},{"date":"2024-02-26","close":4693.9106},{"date":"2024-02-27","close":4541.751},{"date":"2024-02-28","close":4592.4707},{"date":"2024-02-29","close":4532.5293},{"date":"2024-03-04","close":4610.9141},{"date":"2024-03-05","close":4647.8018},{"date":"2024-03-06","close":4629.3584},{"date":"2024-03-07","close":4675.4673},{"date":"2024-03-08","close":4620.1362},{"date":"2024-03-11","close":4555.5835},{"date":"2024-03-12","close":4518.6958},{"date":"2024-03-13","close":4518.6958},{"date":"2024-03-14","close":4638.5801},{"date":"2024-03-15","close":4657.0234},{"date":"2024-03-18","close":4675.4673},{"date":"2024-03-19","close":4675.4673},{"date":"2024-03-20","close":4666.2451},{"date":"2024-03-21","close":4703.1328},{"date":"2024-03-22","close":4703.1328},{"date":"2024-03-25","close":4703.1328},{"date":"2024-03-26","close":4684.689},{"date":"2024-03-27","close":4657.0234},{"date":"2024-03-28","close":4620.1362},{"date":"2024-03-29","close":4597.0815},{"date":"2024-04-01","close":4638.5801},{"date":"2024-04-02","close":4643.4321},{"date":"2024-04-03","close":4531.8345},{"date":"2024-04-04","close":4488.166},{"date":"2024-04-05","close":4468.7573},{"date":"2024-04-08","close":4381.4204},{"date":"2024-05-02","close":4493.0181},{"date":"2024-05-03","close":4473.6094},{"date":"2024-05-07","close":4415.3848},{"date":"2024-05-08","close":4420.2368},{"date":"2024-05-09","close":4434.793},{"date":"2024-05-10","close":4434.793},{"date":"2024-05-13","close":4434.793},{"date":"2024-05-14","close":4425.0889},{"date":"2024-05-16","close":4400.8286},{"date":"2024-05-17","close":4410.5327},{"date":"2024-05-20","close":4439.645},{"date":"2024-05-21","close":4391.1245},{"date":"2024-05-22","close":4323.1953},{"date":"2024-05-23","close":4255.2666},{"date":"2024-05-24","close":4250.4141},{"date":"2024-05-27","close":4235.8579},{"date":"2024-05-28","close":4260.1187},{"date":"2024-05-29","close":4240.71},{"date":"2024-05-30","close":4216.4497},{"date":"2024-05-31","close":4216.4497},{"date":"2024-06-03","close":4614.3198},{"date":"2024-06-04","close":4454.2012},{"date":"2024-06-05","close":5337.2783},{"date":"2024-06-07","close":4745.3257},{"date":"2024-06-10","close":4842.3672},{"date":"2024-06-11","close":4759.8818},{"date":"2024-06-12","close":4662.8403},{"date":"2024-06-13","close":4609.4678},{"date":"2024-06-14","close":4512.4263},{"date":"2024-06-17","close":4449.3491},{"date":"2024-06-18","close":4483.3135},{"date":"2024-06-19","close":4536.6865},{"date":"2024-06-20","close":4512.4263},{"date":"2024-06-21","close":4400.8286},{"date":"2024-06-24","close":4318.3433},{"date":"2024-06-25","close":4362.0117},{"date":"2024-06-26","close":4337.7515},{"date":"2024-06-27","close":4323.1953},{"date":"2024-06-28","close":4328.0474},{"date":"2024-07-01","close":4342.6035},{"date":"2024-07-02","close":4284.3789},{"date":"2024-07-03","close":4216.4497},{"date":"2024-07-04","close":4274.6748},{"date":"2024-07-05","close":4284.3789},{"date":"2024-07-08","close":4294.083},{"date":"2024-07-09","close":4269.8228},{"date":"2024-07-10","close":4269.8228},{"date":"2024-07-11","close":4274.6748},{"date":"2024-07-12","close":4264.9707},{"date":"2024-07-15","close":4323.1953},{"date":"2024-07-16","close":4459.0532},{"date":"2024-07-17","close":4657.9883},{"date":"2024-07-18","close":4740.4736},{"date":"2024-07-19","close":4871.4795},{"date":"2024-07-22","close":4633.728},{"date":"2024-07-23","close":4667.6924},{"date":"2024-07-24","close":4483.3135},{"date":"2024-07-25","close":4371.7163},{"date":"2024-07-26","close":4434.793},{"date":"2024-07-29","close":4439.645},{"date":"2024-07-30","close":4269.8228},{"date":"2024-07-31","close":4298.9351},{"date":"2024-08-01","close":4318.3433},{"date":"2024-08-02","close":4133.9644},{"date":"2024-08-05","close":3702.1304},{"date":"2024-08-06","close":3828.2842},{"date":"2024-08-07","close":3935.0298},{"date":"2024-08-08","close":3862.2485},{"date":"2024-08-09","close":3925.3254},{"date":"2024-08-12","close":3978.6982},{"date":"2024-08-13","close":3920.4734},{"date":"2024-08-14","close":3925.3254},{"date":"2024-08-16","close":3886.509},{"date":"2024-08-19","close":3837.9883},{"date":"2024-08-20","close":3896.2131},{"date":"2024-08-21","close":3915.6213},{"date":"2024-08-22","close":3876.8049},{"date":"2024-08-23","close":3901.0652},{"date":"2024-08-26","close":4007.8108},{"date":"2024-08-27","close":4279.5269},{"date":"2024-08-28","close":4308.6392},{"date":"2024-08-29","close":4264.9707},{"date":"2024-08-30","close":4206.7456},{"date":"2024-09-02","close":4085.4438},{"date":"2024-09-03","close":4041.7751},{"date":"2024-09-04","close":3930.1775},{"date":"2024-09-05","close":3910.7693},{"date":"2024-09-06","close":3867.1006},{"date":"2024-09-09","close":3915.6213},{"date":"2024-09-10","close":3925.3254},{"date":"2024-09-11","close":3876.8049},{"date":"2024-09-12","close":3915.6213},{"date":"2024-09-13","close":3949.5859},{"date":"2024-09-19","close":3939.8818},{"date":"2024-09-20","close":3964.1421},{"date":"2024-09-23","close":4022.3669},{"date":"2024-09-24","close":4070.8877},{"date":"2024-09-25","close":4017.5149},{"date":"2024-09-26","close":4095.1479},{"date":"2024-09-27","close":4070.8877},{"date":"2024-09-30","close":4041.7751},{"date":"2024-10-02","close":4036.9231},{"date":"2024-10-04","close":4032.071},{"date":"2024-10-07","close":4119.4082},{"date":"2024-10-08","close":4109.7041},{"date":"2024-10-10","close":4056.3315},{"date":"2024-10-11","close":4041.7751},{"date":"2024-10-14","close":3993.2546},{"date":"2024-10-15","close":3988.4023},{"date":"2024-10-16","close":3954.438},{"date":"2024-10-17","close":3964.1421},{"date":"2024-10-18","close":3910.7693},{"date":"2024-10-21","close":3925.3254},{"date":"2024-10-22","close":3881.657},{"date":"2024-10-23","close":3944.7339},{"date":"2024-10-24","close":3891.3611},{"date":"2024-10-25","close":3818.5801},{"date":"2024-10-28","close":3876.8049},{"date":"2024-10-29","close":3896.2131},{"date":"2024-10-30","close":3881.657},{"date":"2024-10-31","close":3886.509},{"date":"2024-11-01","close":3901.0652},{"date":"2024-11-04","close":3964.1421},{"date":"2024-11-05","close":3973.8462},{"date":"2024-11-06","close":4124.2603},{"date":"2024-11-07","close":4255.2666},{"date":"2024-11-08","close":4143.6689},{"date":"2024-11-11","close":4114.5562},{"date":"2024-11-12","close":3939.8818},{"date":"2024-11-13","close":3852.5444},{"date":"2024-11-14","close":3823.4321},{"date":"2024-11-15","close":3881.657},{"date":"2024-11-18","close":3896.2131},{"date":"2024-11-19","close":3939.8818},{"date":"2024-11-20","close":3901.0652},{"date":"2024-11-21","close":3910.7693},{"date":"2024-11-22","close":3935.0298},{"date":"2024-11-25","close":3993.2546},{"date":"2024-11-26","close":4007.8108},{"date":"2024-11-27","close":3930.1775},{"date":"2024-11-28","close":3901.0652},{"date":"2024-11-29","close":3886.509},{"date":"2024-12-02","close":3867.1006},{"date":"2024-12-03","close":3881.657},{"date":"2024-12-04","close":3774.9114},{"date":"2024-12-05","close":3648.7576},{"date":"2024-12-06","close":3537.1599},{"date":"2024-12-09","close":3372.1895},{"date":"2024-12-10","close":3624.4971},{"date":"2024-12-11","close":3682.7219},{"date":"2024-12-12","close":3736.0947},{"date":"2024-12-13","close":3770.0593},{"date":"2024-12-16","close":3770.0593},{"date":"2024-12-17","close":3789.4675},{"date":"2024-12-18","close":3833.1362},{"date":"2024-12-19","close":3813.7278},{"date":"2024-12-20","close":3745.7988},{"date":"2024-12-23","close":3774.9114},{"date":"2024-12-24","close":3808.8757},{"date":"2024-12-26","close":3750.6509},{"date":"2024-12-27","close":3692.426},{"date":"2024-12-30","close":3668.1658},{"date":"2025-01-02","close":3745.7988},{"date":"2025-01-03","close":3794.3196},{"date":"2025-01-06","close":3818.5801},{"date":"2025-01-07","close":3847.6924},{"date":"2025-01-08","close":3944.7339},{"date":"2025-01-09","close":3944.7339},{"date":"2025-01-10","close":3998.1067},{"date":"2025-01-13","close":3968.9941},{"date":"2025-01-14","close":4119.4082},{"date":"2025-01-15","close":4129.1123},{"date":"2025-01-16","close":4046.6272},{"date":"2025-01-17","close":4255.2666},{"date":"2025-01-20","close":4512.4263},{"date":"2025-01-21","close":4687.1006},{"date":"2025-01-22","close":4502.7222},{"date":"2025-01-23","close":4328.0474},{"date":"2025-01-24","close":4560.9468},{"date":"2025-01-31","close":4313.4912},{"date":"2025-02-03","close":4211.5977},{"date":"2025-02-04","close":4172.7812},{"date":"2025-02-05","close":4226.1538},{"date":"2025-02-06","close":4245.562},{"date":"2025-02-07","close":4070.8877},{"date":"2025-02-10","close":4114.5562},{"date":"2025-02-11","close":4313.4912},{"date":"2025-02-12","close":4192.1895},{"date":"2025-02-13","close":4070.8877},{"date":"2025-02-14","close":4070.8877},{"date":"2025-02-17","close":4221.3018},{"date":"2025-02-18","close":4226.1538},{"date":"2025-02-19","close":4221.3018},{"date":"2025-02-20","close":4201.8936},{"date":"2025-02-21","close":4231.0059},{"date":"2025-02-24","close":4342.6035},{"date":"2025-02-25","close":4405.6807},{"date":"2025-02-26","close":4391.1245},{"date":"2025-02-27","close":4347.4556},{"date":"2025-02-28","close":4750.1777},{"date":"2025-03-04","close":5434.3198},{"date":"2025-03-05","close":6297.9883},{"date":"2025-03-06","close":6395.0298},{"date":"2025-03-07","close":6016.5684},{"date":"2025-03-10","close":6113.6094},{"date":"2025-03-11","close":6113.6094},{"date":"2025-03-12","close":5997.1597},{"date":"2025-03-13","close":5900.1187},{"date":"2025-03-14","close":5880.71},{"date":"2025-03-17","close":6065.0889},{"date":"2025-03-18","close":6540.5918},{"date":"2025-03-19","close":6200.9468},{"date":"2025-03-20","close":5871.0059},{"date":"2025-03-21","close":5822.4854},{"date":"2025-03-24","close":5560.4736},{"date":"2025-03-25","close":5220.8286},{"date":"2025-03-26","close":5279.0532},{"date":"2025-03-27","close":5123.7871},{"date":"2025-03-28","close":4958.8169},{"date":"2025-03-31","close":4920.0},{"date":"2025-04-01","close":5140.0},{"date":"2025-04-02","close":4920.0},{"date":"2025-04-03","close":4995.0},{"date":"2025-04-04","close":4870.0},{"date":"2025-04-07","close":4520.0},{"date":"2025-04-08","close":4610.0},{"date":"2025-04-09","close":5110.0},{"date":"2025-04-10","close":5250.0},{"date":"2025-04-11","close":5100.0},{"date":"2025-04-14","close":5310.0},{"date":"2025-04-15","close":5570.0},{"date":"2025-04-16","close":5270.0},{"date":"2025-04-17","close":5270.0},{"date":"2025-04-18","close":5130.0},{"date":"2025-04-21","close":5120.0},{"date":"2025-04-22","close":5180.0},{"date":"2025-04-23","close":5280.0},{"date":"2025-04-24","close":5150.0},{"date":"2025-04-25","close":4890.0},{"date":"2025-04-28","close":4925.0},{"date":"2025-04-29","close":4900.0},{"date":"2025-04-30","close":4795.0},{"date":"2025-05-02","close":4840.0},{"date":"2025-05-07","close":4805.0},{"date":"2025-05-08","close":4820.0},{"date":"2025-05-09","close":4830.0},{"date":"2025-05-12","close":4885.0},{"date":"2025-05-13","close":4920.0},{"date":"2025-05-14","close":4920.0},{"date":"2025-05-15","close":4830.0},{"date":"2025-05-16","close":4730.0},{"date":"2025-05-19","close":4675.0},{"date":"2025-05-20","close":4735.0},{"date":"2025-05-21","close":4800.0},{"date":"2025-05-22","close":4700.0},{"date":"2025-05-23","close":4670.0},{"date":"2025-05-26","close":4810.0},{"date":"2025-05-27","close":4920.0},{"date":"2025-05-28","close":4895.0},{"date":"2025-05-29","close":4950.0},{"date":"2025-05-30","close":4965.0},{"date":"2025-06-02","close":4670.0},{"date":"2025-06-04","close":4850.0},{"date":"2025-06-05","close":4865.0},{"date":"2025-06-09","close":4980.0},{"date":"2025-06-10","close":5060.0},{"date":"2025-06-11","close":5050.0},{"date":"2025-06-12","close":5080.0},{"date":"2025-06-13","close":5080.0},{"date":"2025-06-16","close":5180.0},{"date":"2025-06-17","close":4925.0},{"date":"2025-06-18","close":4835.0},{"date":"2025-06-19","close":4825.0},{"date":"2025-06-20","close":4770.0},{"date":"2025-06-23","close":4755.0},{"date":"2025-06-24","close":4830.0},{"date":"2025-06-25","close":4780.0},{"date":"2025-06-26","close":4670.0},{"date":"2025-06-27","close":4620.0},{"date":"2025-06-30","close":4875.0},{"date":"2025-07-01","close":4710.0},{"date":"2025-07-02","close":4650.0},{"date":"2025-07-03","close":4830.0},{"date":"2025-07-04","close":4725.0},{"date":"2025-07-07","close":4690.0},{"date":"2025-07-08","close":4920.0},{"date":"2025-07-09","close":4815.0},{"date":"2025-07-10","close":4770.0},{"date":"2025-07-11","close":4790.0},{"date":"2025-07-14","close":4770.0},{"date":"2025-07-15","close":4720.0},{"date":"2025-07-16","close":4720.0},{"date":"2025-07-17","close":4670.0},{"date":"2025-07-18","close":4665.0},{"date":"2025-07-21","close":4685.0},{"date":"2025-07-22","close":4600.0},{"date":"2025-07-23","close":4870.0},{"date":"2025-07-24","close":4695.0},{"date":"2025-07-25","close":4740.0},{"date":"2025-07-28","close":4720.0},{"date":"2025-07-29","close":4760.0},{"date":"2025-07-30","close":4690.0},{"date":"2025-07-31","close":4485.0},{"date":"2025-08-01","close":4310.0},{"date":"2025-08-04","close":4355.0},{"date":"2025-08-05","close":4410.0},{"date":"2025-08-06","close":4460.0},{"date":"2025-08-07","close":4405.0},{"date":"2025-08-08","close":4410.0},{"date":"2025-08-11","close":4405.0},{"date":"2025-08-12","close":4365.0},{"date":"2025-08-13","close":4320.0},{"date":"2025-08-14","close":4325.0},{"date":"2025-08-18","close":4205.0},{"date":"2025-08-19","close":4160.0},{"date":"2025-08-20","close":4175.0},{"date":"2025-08-21","close":4185.0},{"date":"2025-08-22","close":4215.0},{"date":"2025-08-25","close":4190.0},{"date":"2025-08-26","close":4150.0},{"date":"2025-08-27","close":4120.0},{"date":"2025-08-28","close":4100.0},{"date":"2025-08-29","close":4050.0},{"date":"2025-09-01","close":3975.0},{"date":"2025-09-02","close":4030.0},{"date":"2025-09-03","close":4050.0},{"date":"2025-09-04","close":4120.0},{"date":"2025-09-05","close":4085.0},{"date":"2025-09-08","close":4155.0},{"date":"2025-09-09","close":4200.0},{"date":"2025-09-10","close":4275.0},{"date":"2025-09-11","close":4280.0},{"date":"2025-09-12","close":4290.0},{"date":"2025-09-15","close":4250.0},{"date":"2025-09-16","close":4220.0},{"date":"2025-09-17","close":4150.0},{"date":"2025-09-18","close":4200.0},{"date":"2025-09-19","close":4160.0},{"date":"2025-09-22","close":4130.0},{"date":"2025-09-23","close":4080.0},{"date":"2025-09-24","close":4030.0},{"date":"2025-09-25","close":4040.0},{"date":"2025-09-26","close":3985.0},{"date":"2025-09-29","close":3960.0},{"date":"2025-09-30","close":3900.0},{"date":"2025-10-01","close":3920.0},{"date":"2025-10-02","close":3980.0},{"date":"2025-10-10","close":3870.0},{"date":"2025-10-13","close":4005.0},{"date":"2025-10-14","close":4060.0},{"date":"2025-10-15","close":4120.0},{"date":"2025-10-16","close":4145.0},{"date":"2025-10-17","close":4125.0},{"date":"2025-10-20","close":4125.0},{"date":"2025-10-21","close":4100.0},{"date":"2025-10-22","close":4290.0},{"date":"2025-10-23","close":4495.0},{"date":"2025-10-24","close":4465.0},{"date":"2025-10-27","close":4365.0},{"date":"2025-10-28","close":4350.0},{"date":"2025-10-29","close":4305.0},{"date":"2025-10-30","close":4155.0},{"date":"2025-10-31","close":4100.0},{"date":"2025-11-03","close":4055.0},{"date":"2025-11-04","close":4000.0},{"date":"2025-11-05","close":3935.0},{"date":"2025-11-06","close":3940.0},{"date":"2025-11-07","close":3850.0},{"date":"2025-11-10","close":4005.0},{"date":"2025-11-11","close":4010.0},{"date":"2025-11-12","close":4080.0},{"date":"2025-11-13","close":4030.0},{"date":"2025-11-14","close":3935.0},{"date":"2025-11-17","close":4140.0},{"date":"2025-11-18","close":3930.0},{"date":"2025-11-19","close":3875.0},{"date":"2025-11-20","close":3990.0},{"date":"2025-11-21","close":3925.0},{"date":"2025-11-24","close":3970.0},{"date":"2025-11-25","close":3935.0},{"date":"2025-11-26","close":4030.0},{"date":"2025-11-27","close":4030.0},{"date":"2025-11-28","close":4060.0},{"date":"2025-12-01","close":4040.0},{"date":"2025-12-02","close":4075.0},{"date":"2025-12-03","close":4040.0},{"date":"2025-12-04","close":4000.0},{"date":"2025-12-05","close":4045.0},{"date":"2025-12-08","close":4005.0},{"date":"2025-12-09","close":4015.0},{"date":"2025-12-10","close":4000.0},{"date":"2025-12-11","close":4035.0},{"date":"2025-12-12","close":4110.0},{"date":"2025-12-15","close":4070.0},{"date":"2025-12-16","close":4010.0},{"date":"2025-12-17","close":4030.0},{"date":"2025-12-18","close":4000.0},{"date":"2025-12-19","close":4030.0},{"date":"2025-12-22","close":4095.0},{"date":"2025-12-23","close":4055.0},{"date":"2025-12-24","close":4075.0},{"date":"2025-12-26","close":4100.0},{"date":"2025-12-29","close":4050.0},{"date":"2025-12-30","close":4005.0},{"date":"2026-01-02","close":4005.0},{"date":"2026-01-05","close":4100.0},{"date":"2026-01-06","close":4040.0},{"date":"2026-01-07","close":3915.0},{"date":"2026-01-08","close":3825.0},{"date":"2026-01-09","close":3990.0},{"date":"2026-01-12","close":4010.0},{"date":"2026-01-13","close":3960.0},{"date":"2026-01-14","close":3950.0},{"date":"2026-01-15","close":3975.0},{"date":"2026-01-16","close":3925.0},{"date":"2026-01-19","close":3970.0},{"date":"2026-01-20","close":4015.0},{"date":"2026-01-21","close":4110.0},{"date":"2026-01-22","close":4120.0},{"date":"2026-01-23","close":4140.0},{"date":"2026-01-26","close":4115.0},{"date":"2026-01-27","close":4130.0},{"date":"2026-01-28","close":4155.0},{"date":"2026-01-29","close":4165.0},{"date":"2026-01-30","close":4145.0},{"date":"2026-02-02","close":4045.0},{"date":"2026-02-03","close":4170.0},{"date":"2026-02-04","close":4250.0},{"date":"2026-02-05","close":4215.0},{"date":"2026-02-06","close":4245.0},{"date":"2026-02-09","close":4240.0},{"date":"2026-02-10","close":4290.0},{"date":"2026-02-11","close":4330.0},{"date":"2026-02-12","close":4335.0},{"date":"2026-02-13","close":4290.0},{"date":"2026-02-19","close":4485.0},{"date":"2026-02-20","close":4585.0},{"date":"2026-02-23","close":4485.0},{"date":"2026-02-24","close":4405.0},{"date":"2026-02-25","close":4380.0},{"date":"2026-02-26","close":4305.0},{"date":"2026-02-27","close":4325.0},{"date":"2026-03-03","close":4430.0},{"date":"2026-03-04","close":3970.0},{"date":"2026-03-05","close":4230.0},{"date":"2026-03-06","close":4425.0},{"date":"2026-03-09","close":4605.0},{"date":"2026-03-10","close":4450.0},{"date":"2026-03-11","close":4610.0},{"date":"2026-03-12","close":4960.0},{"date":"2026-03-13","close":4995.0},{"date":"2026-03-16","close":4810.0},{"date":"2026-03-17","close":4910.0},{"date":"2026-03-18","close":5120.0},{"date":"2026-03-19","close":5240.0},{"date":"2026-03-20","close":5500.0},{"date":"2026-03-23","close":5290.0},{"date":"2026-03-24","close":5330.0},{"date":"2026-03-25","close":5340.0},{"date":"2026-03-26","close":5200.0},{"date":"2026-03-27","close":5240.0},{"date":"2026-03-30","close":5460.0},{"date":"2026-03-31","close":5240.0},{"date":"2026-04-01","close":5320.0},{"date":"2026-04-02","close":5690.0},{"date":"2026-04-03","close":6090.0},{"date":"2026-04-06","close":5620.0},{"date":"2026-04-07","close":5490.0},{"date":"2026-04-08","close":5630.0},{"date":"2026-04-09","close":5780.0},{"date":"2026-04-10","close":5570.0},{"date":"2026-04-13","close":5570.0},{"date":"2026-04-14","close":5270.0},{"date":"2026-04-15","close":5160.0},{"date":"2026-04-16","close":5160.0},{"date":"2026-04-17","close":5170.0},{"date":"2026-04-20","close":5100.0},{"date":"2026-04-21","close":5090.0},{"date":"2026-04-22","close":5090.0},{"date":"2026-04-23","close":5030.0},{"date":"2026-04-24","close":5340.0},{"date":"2026-04-27","close":5750.0},{"date":"2026-04-28","close":6740.0},{"date":"2026-04-29","close":7120.0},{"date":"2026-04-30","close":6820.0},{"date":"2026-05-04","close":6640.0},{"date":"2026-05-06","close":6530.0},{"date":"2026-05-07","close":6350.0},{"date":"2026-05-08","close":5940.0},{"date":"2026-05-11","close":5610.0},{"date":"2026-05-12","close":5420.0},{"date":"2026-05-13","close":5810.0},{"date":"2026-05-14","close":6040.0},{"date":"2026-05-15","close":6090.0},{"date":"2026-05-18","close":5810.0},{"date":"2026-05-19","close":5800.0},{"date":"2026-05-20","close":5480.0},{"date":"2026-05-21","close":5500.0},{"date":"2026-05-22","close":5620.0},{"date":"2026-05-26","close":5700.0},{"date":"2026-05-27","close":5350.0},{"date":"2026-05-28","close":5260.0},{"date":"2026-05-29","close":4985.0},{"date":"2026-06-01","close":4845.0},{"date":"2026-06-02","close":4685.0},{"date":"2026-06-04","close":4750.0},{"date":"2026-06-05","close":4625.0},{"date":"2026-06-08","close":4660.0},{"date":"2026-06-09","close":4600.0},{"date":"2026-06-10","close":4655.0},{"date":"2026-06-11","close":4590.0},{"date":"2026-06-12","close":4630.0},{"date":"2026-06-15","close":4635.0},{"date":"2026-06-16","close":4755.0},{"date":"2026-06-17","close":4765.0},{"date":"2026-06-18","close":4655.0},{"date":"2026-06-19","close":4450.0},{"date":"2026-06-22","close":4215.0},{"date":"2026-06-23","close":4080.0},{"date":"2026-06-24","close":4175.0},{"date":"2026-06-25","close":4045.0},{"date":"2026-06-26","close":3880.0},{"date":"2026-06-29","close":4060.0},{"date":"2026-06-30","close":3925.0},{"date":"2026-07-01","close":4010.0},{"date":"2026-07-02","close":3900.0},{"date":"2026-07-03","close":3955.0},{"date":"2026-07-06","close":3930.0},{"date":"2026-07-07","close":3865.0},{"date":"2026-07-08","close":3745.0},{"date":"2026-07-09","close":3680.0},{"date":"2026-07-10","close":3785.0},{"date":"2026-07-13","close":3635.0},{"date":"2026-07-14","close":3695.0},{"date":"2026-07-15","close":3710.0},{"date":"2026-07-16","close":3670.0},{"date":"2026-07-20","close":3615.0},{"date":"2026-07-21","close":3570.0},{"date":"2026-07-22","close":3530.0},{"date":"2026-07-23","close":3845.0},{"date":"2026-07-24","close":3795.0},{"date":"2026-07-27","close":3695.0},{"date":"2026-07-28","close":3510.0},{"date":"2026-07-29","close":3380.0},{"date":"2026-07-30","close":3380.0},{"date":"2026-07-31","close":3500.0},{"date":"2026-08-03","close":3410.0},{"date":"2026-08-04","close":3560.0},{"date":"2026-08-05","close":3610.0},{"date":"2026-08-06","close":3600.0},{"date":"2026-08-07","close":3630.0},{"date":"2026-08-10","close":3895.0},{"date":"2026-08-11","close":3965.0},{"date":"2026-08-12","close":3910.0},{"date":"2026-08-13","close":3980.0},{"date":"2026-08-14","close":4035.0},{"date":"2026-08-18","close":3800.0},{"date":"2026-08-19","close":3615.0},{"date":"2026-08-20","close":3695.0},{"date":"2026-08-21","close":3605.0},{"date":"2026-08-24","close":3645.0},{"date":"2026-08-25","close":3755.0},{"date":"2026-08-26","close":3890.0},{"date":"2026-08-27","close":3870.0},{"date":"2026-08-28","close":3860.0},{"date":"2026-08-31","close":3750.0},{"date":"2026-09-01","close":3750.0},{"date":"2026-09-02","close":3775.0},{"date":"2026-09-03","close":3790.0},{"date":"2026-09-04","close":3830.0},{"date":"2026-09-07","close":3870.0},{"date":"2026-09-08","close":3865.0},{"date":"2026-09-09","close":3925.0},{"date":"2026-09-10","close":4085.0},{"date":"2026-09-11","close":4000.0},{"date":"2026-09-14","close":3930.0},{"date":"2026-09-15","close":3925.0},{"date":"2026-09-16","close":3915.0},{"date":"2026-09-17","close":4005.0},{"date":"2026-09-18","close":4070.0},{"date":"2026-09-21","close":4010.0},{"date":"2026-09-22","close":4025.0},{"date":"2026-09-23","close":3860.0},{"date":"2026-09-28","close":3940.0},{"date":"2026-09-29","close":3855.0},{"date":"2026-09-30","close":4270.0},{"date":"2026-10-01","close":3980.0},{"date":"2026-10-02","close":4010.0},{"date":"2026-10-06","close":4075.0},{"date":"2026-10-07","close":3930.0},{"date":"2026-10-08","close":3880.0},{"date":"2026-10-12","close":3745.0},{"date":"2026-10-13","close":3750.0},{"date":"2026-10-14","close":3760.0},{"date":"2026-10-15","close":3660.0},{"date":"2026-10-16","close":3740.0},{"date":"2026-10-19","close":3840.0},{"date":"2026-10-20","close":3730.0},{"date":"2026-10-21","close":3730.0},{"date":"2026-10-22","close":3635.0},{"date":"2026-10-23","close":3495.0}],"chart_data":[{"date":"2024-10-24","open":3901,"high":3925,"low":3882,"close":3891,"volume":93319},{"date":"2024-10-25","open":3877,"high":3901,"low":3819,"close":3819,"volume":216042},{"date":"2024-10-28","open":3819,"high":3887,"low":3819,"close":3877,"volume":124332},{"date":"2024-10-29","open":3882,"high":3916,"low":3857,"close":3896,"volume":98423},{"date":"2024-10-30","open":3882,"high":3906,"low":3872,"close":3882,"volume":69402},{"date":"2024-10-31","open":3882,"high":3906,"low":3853,"close":3887,"volume":123782},{"date":"2024-11-01","open":3877,"high":3901,"low":3848,"close":3901,"volume":116369},{"date":"2024-11-04","open":3906,"high":3969,"low":3882,"close":3964,"volume":235381},{"date":"2024-11-05","open":3964,"high":4003,"low":3930,"close":3974,"volume":201453},{"date":"2024-11-06","open":3974,"high":4144,"low":3945,"close":4124,"volume":905895},{"date":"2024-11-07","open":4149,"high":4323,"low":4095,"close":4255,"volume":1946184},{"date":"2024-11-08","open":4226,"high":4309,"low":4139,"close":4144,"volume":803374},{"date":"2024-11-11","open":4158,"high":4178,"low":4071,"close":4115,"volume":465404},{"date":"2024-11-12","open":4076,"high":4153,"low":3901,"close":3940,"volume":602511},{"date":"2024-11-13","open":3935,"high":3959,"low":3848,"close":3853,"volume":371775},{"date":"2024-11-14","open":3853,"high":3887,"low":3809,"close":3823,"volume":280447},{"date":"2024-11-15","open":3794,"high":3906,"low":3765,"close":3882,"volume":277110},{"date":"2024-11-18","open":3848,"high":3935,"low":3848,"close":3896,"volume":173125},{"date":"2024-11-19","open":3896,"high":3964,"low":3891,"close":3940,"volume":167900},{"date":"2024-11-20","open":3916,"high":3950,"low":3891,"close":3901,"volume":110875},{"date":"2024-11-21","open":3935,"high":3935,"low":3896,"close":3911,"volume":130281},{"date":"2024-11-22","open":3911,"high":3979,"low":3911,"close":3935,"volume":224096},{"date":"2024-11-25","open":3964,"high":4047,"low":3954,"close":3993,"volume":175579},{"date":"2024-11-26","open":4022,"high":4051,"low":3993,"close":4008,"volume":154038},{"date":"2024-11-27","open":3998,"high":4042,"low":3925,"close":3930,"volume":184593},{"date":"2024-11-28","open":3930,"high":3969,"low":3887,"close":3901,"volume":178259},{"date":"2024-11-29","open":3887,"high":3916,"low":3843,"close":3887,"volume":190021},{"date":"2024-12-02","open":3867,"high":3901,"low":3853,"close":3867,"volume":200730},{"date":"2024-12-03","open":3848,"high":3925,"low":3833,"close":3882,"volume":243936},{"date":"2024-12-04","open":3785,"high":3877,"low":3756,"close":3775,"volume":458755},{"date":"2024-12-05","open":3770,"high":3794,"low":3620,"close":3649,"volume":416211},{"date":"2024-12-06","open":3595,"high":3658,"low":3479,"close":3537,"volume":377629},{"date":"2024-12-09","open":3416,"high":3508,"low":3348,"close":3372,"volume":374590},{"date":"2024-12-10","open":3372,"high":3624,"low":3372,"close":3624,"volume":185160},{"date":"2024-12-11","open":3576,"high":3707,"low":3576,"close":3683,"volume":153674},{"date":"2024-12-12","open":3702,"high":3741,"low":3692,"close":3736,"volume":110327},{"date":"2024-12-13","open":3707,"high":3785,"low":3707,"close":3770,"volume":88190},{"date":"2024-12-16","open":3770,"high":3804,"low":3736,"close":3770,"volume":142987},{"date":"2024-12-17","open":3770,"high":3794,"low":3746,"close":3789,"volume":112664},{"date":"2024-12-18","open":3789,"high":3838,"low":3751,"close":3833,"volume":168707},{"date":"2024-12-19","open":3765,"high":3857,"low":3765,"close":3814,"volume":96344},{"date":"2024-12-20","open":3794,"high":3823,"low":3697,"close":3746,"volume":117645},{"date":"2024-12-23","open":3765,"high":3843,"low":3756,"close":3775,"volume":116900},{"date":"2024-12-24","open":3775,"high":3819,"low":3765,"close":3809,"volume":88086},{"date":"2024-12-26","open":3833,"high":3838,"low":3717,"close":3751,"volume":128247},{"date":"2024-12-27","open":3722,"high":3765,"low":3673,"close":3692,"volume":151409},{"date":"2024-12-30","open":3668,"high":3726,"low":3663,"close":3668,"volume":61271},{"date":"2025-01-02","open":3668,"high":3799,"low":3654,"close":3746,"volume":95633},{"date":"2025-01-03","open":3712,"high":3809,"low":3712,"close":3794,"volume":66227},{"date":"2025-01-06","open":3785,"high":3819,"low":3770,"close":3819,"volume":75158},{"date":"2025-01-07","open":3833,"high":3862,"low":3814,"close":3848,"volume":73375},{"date":"2025-01-08","open":3823,"high":3954,"low":3814,"close":3945,"volume":261103},{"date":"2025-01-09","open":3935,"high":4003,"low":3901,"close":3945,"volume":165231},{"date":"2025-01-10","open":3984,"high":4003,"low":3930,"close":3998,"volume":124444},{"date":"2025-01-13","open":3945,"high":4013,"low":3945,"close":3969,"volume":105832},{"date":"2025-01-14","open":3993,"high":4144,"low":3988,"close":4119,"volume":351373},{"date":"2025-01-15","open":4139,"high":4202,"low":4090,"close":4129,"volume":309132},{"date":"2025-01-16","open":4095,"high":4212,"low":3979,"close":4047,"volume":494608},{"date":"2025-01-17","open":4047,"high":4284,"low":4018,"close":4255,"volume":1133800},{"date":"2025-01-20","open":4299,"high":4634,"low":4299,"close":4512,"volume":3845525},{"date":"2025-01-21","open":4707,"high":4804,"low":4406,"close":4687,"volume":2761185},{"date":"2025-01-22","open":4687,"high":4784,"low":4493,"close":4503,"volume":1184699},{"date":"2025-01-23","open":4454,"high":4483,"low":4275,"close":4328,"volume":780961},{"date":"2025-01-24","open":4328,"high":4677,"low":4294,"close":4561,"volume":1258063},{"date":"2025-01-31","open":4522,"high":4542,"low":4226,"close":4313,"volume":764078},{"date":"2025-02-03","open":4367,"high":4508,"low":4018,"close":4212,"volume":668264},{"date":"2025-02-04","open":4241,"high":4289,"low":4173,"close":4173,"volume":288566},{"date":"2025-02-05","open":4212,"high":4236,"low":4139,"close":4226,"volume":267965},{"date":"2025-02-06","open":4226,"high":4289,"low":4153,"close":4246,"volume":291498},{"date":"2025-02-07","open":4090,"high":4158,"low":4066,"close":4071,"volume":449911},{"date":"2025-02-10","open":4051,"high":4173,"low":3979,"close":4115,"volume":248875},{"date":"2025-02-11","open":4100,"high":4464,"low":4090,"close":4313,"volume":2791105},{"date":"2025-02-12","open":4178,"high":4250,"low":4129,"close":4192,"volume":839122},{"date":"2025-02-13","open":4115,"high":4323,"low":4027,"close":4071,"volume":1462772},{"date":"2025-02-14","open":4095,"high":4119,"low":4037,"close":4071,"volume":315654},{"date":"2025-02-17","open":4071,"high":4236,"low":4061,"close":4221,"volume":412915},{"date":"2025-02-18","open":4221,"high":4250,"low":4182,"close":4226,"volume":263459},{"date":"2025-02-19","open":4231,"high":4250,"low":4158,"close":4221,"volume":261489},{"date":"2025-02-20","open":4216,"high":4246,"low":4119,"close":4202,"volume":634952},{"date":"2025-02-21","open":4318,"high":4401,"low":4173,"close":4231,"volume":1963089},{"date":"2025-02-24","open":4178,"high":4381,"low":4149,"close":4343,"volume":1033139},{"date":"2025-02-25","open":4323,"high":4444,"low":4265,"close":4406,"volume":1749073},{"date":"2025-02-26","open":4449,"high":4508,"low":4377,"close":4391,"volume":845982},{"date":"2025-02-27","open":4425,"high":4444,"low":4328,"close":4347,"volume":440541},{"date":"2025-02-28","open":4309,"high":4998,"low":4255,"close":4750,"volume":12766913},{"date":"2025-03-04","open":4677,"high":5871,"low":4677,"close":5434,"volume":35896579},{"date":"2025-03-05","open":5531,"high":6725,"low":5473,"close":6298,"volume":48229438},{"date":"2025-03-06","open":6521,"high":6841,"low":6191,"close":6395,"volume":19436303},{"date":"2025-03-07","open":6269,"high":6269,"low":6017,"close":6017,"volume":2182060},{"date":"2025-03-10","open":6172,"high":6172,"low":6017,"close":6114,"volume":1232714},{"date":"2025-03-11","open":5929,"high":6162,"low":5910,"close":6114,"volume":1651068},{"date":"2025-03-12","open":6114,"high":6579,"low":5716,"close":5997,"volume":12971597},{"date":"2025-03-13","open":5871,"high":6463,"low":5706,"close":5900,"volume":9609134},{"date":"2025-03-14","open":6114,"high":6337,"low":5832,"close":5881,"volume":6942031},{"date":"2025-03-17","open":5881,"high":6259,"low":5861,"close":6065,"volume":5993030},{"date":"2025-03-18","open":6114,"high":6676,"low":6075,"close":6541,"volume":14694018},{"date":"2025-03-19","open":6453,"high":6589,"low":6143,"close":6201,"volume":5654326},{"date":"2025-03-20","open":6230,"high":6337,"low":5774,"close":5871,"volume":4457845},{"date":"2025-03-21","open":5920,"high":5978,"low":5527,"close":5822,"volume":3533501},{"date":"2025-03-24","open":5784,"high":5822,"low":5337,"close":5560,"volume":3714604},{"date":"2025-03-25","open":5560,"high":5609,"low":5124,"close":5221,"volume":2988464},{"date":"2025-03-26","open":5221,"high":5328,"low":5143,"close":5279,"volume":1672654},{"date":"2025-03-27","open":5318,"high":5318,"low":5066,"close":5124,"volume":1440939},{"date":"2025-03-28","open":5095,"high":5172,"low":4901,"close":4959,"volume":2318919},{"date":"2025-03-31","open":4862,"high":5027,"low":4823,"close":4920,"volume":975588},{"date":"2025-04-01","open":5100,"high":5460,"low":5070,"close":5140,"volume":3286557},{"date":"2025-04-02","open":5180,"high":5200,"low":4900,"close":4920,"volume":1267196},{"date":"2025-04-03","open":4780,"high":5210,"low":4760,"close":4995,"volume":2135672},{"date":"2025-04-04","open":5000,"high":5100,"low":4740,"close":4870,"volume":1265624},{"date":"2025-04-07","open":4680,"high":4750,"low":4480,"close":4520,"volume":1160596},{"date":"2025-04-08","open":4640,"high":4680,"low":4510,"close":4610,"volume":560252},{"date":"2025-04-09","open":5220,"high":5430,"low":4765,"close":5110,"volume":12077899},{"date":"2025-04-10","open":5290,"high":5330,"low":5020,"close":5250,"volume":2473651},{"date":"2025-04-11","open":5140,"high":5220,"low":5000,"close":5100,"volume":1195693},{"date":"2025-04-14","open":5140,"high":5310,"low":5090,"close":5310,"volume":1255776},{"date":"2025-04-15","open":5710,"high":6030,"low":5450,"close":5570,"volume":7534901},{"date":"2025-04-16","open":5470,"high":5550,"low":5220,"close":5270,"volume":1725484},{"date":"2025-04-17","open":5340,"high":5340,"low":5180,"close":5270,"volume":761410},{"date":"2025-04-18","open":5270,"high":5270,"low":5060,"close":5130,"volume":749999},{"date":"2025-04-21","open":5220,"high":5290,"low":5090,"close":5120,"volume":561652},{"date":"2025-04-22","open":5050,"high":5240,"low":5050,"close":5180,"volume":451524},{"date":"2025-04-23","open":5250,"high":5320,"low":5110,"close":5280,"volume":954906},{"date":"2025-04-24","open":5240,"high":5250,"low":5100,"close":5150,"volume":584911},{"date":"2025-04-25","open":5240,"high":5300,"low":4880,"close":4890,"volume":1502817},{"date":"2025-04-28","open":4850,"high":5060,"low":4845,"close":4925,"volume":596234},{"date":"2025-04-29","open":4930,"high":4960,"low":4855,"close":4900,"volume":362720},{"date":"2025-04-30","open":4890,"high":4925,"low":4740,"close":4795,"volume":593509},{"date":"2025-05-02","open":4795,"high":4885,"low":4765,"close":4840,"volume":247470},{"date":"2025-05-07","open":4805,"high":4900,"low":4750,"close":4805,"volume":355710},{"date":"2025-05-08","open":4815,"high":4845,"low":4775,"close":4820,"volume":250486},{"date":"2025-05-09","open":4895,"high":4950,"low":4830,"close":4830,"volume":497959},{"date":"2025-05-12","open":4840,"high":4935,"low":4795,"close":4885,"volume":304577},{"date":"2025-05-13","open":4990,"high":5010,"low":4880,"close":4920,"volume":455740},{"date":"2025-05-14","open":4900,"high":4945,"low":4850,"close":4920,"volume":300208},{"date":"2025-05-15","open":4910,"high":4910,"low":4815,"close":4830,"volume":318313},{"date":"2025-05-16","open":4900,"high":4910,"low":4720,"close":4730,"volume":444755},{"date":"2025-05-19","open":4710,"high":4750,"low":4630,"close":4675,"volume":357052},{"date":"2025-05-20","open":4685,"high":4745,"low":4625,"close":4735,"volume":264649},{"date":"2025-05-21","open":4755,"high":4835,"low":4730,"close":4800,"volume":202083},{"date":"2025-05-22","open":4780,"high":4780,"low":4665,"close":4700,"volume":259653},{"date":"2025-05-23","open":4700,"high":4760,"low":4510,"close":4670,"volume":540091},{"date":"2025-05-26","open":4680,"high":4825,"low":4680,"close":4810,"volume":346271},{"date":"2025-05-27","open":4845,"high":4940,"low":4795,"close":4920,"volume":437698},{"date":"2025-05-28","open":4935,"high":4965,"low":4860,"close":4895,"volume":382049},{"date":"2025-05-29","open":4920,"high":5020,"low":4895,"close":4950,"volume":590049},{"date":"2025-05-30","open":4965,"high":4990,"low":4820,"close":4965,"volume":561529},{"date":"2025-06-02","open":4885,"high":4890,"low":4525,"close":4670,"volume":1020634},{"date":"2025-06-04","open":4645,"high":4855,"low":4595,"close":4850,"volume":710769},{"date":"2025-06-05","open":4850,"high":4885,"low":4790,"close":4865,"volume":316652},{"date":"2025-06-09","open":4960,"high":5100,"low":4930,"close":4980,"volume":689905},{"date":"2025-06-10","open":5050,"high":5180,"low":4935,"close":5060,"volume":737535},{"date":"2025-06-11","open":5110,"high":5110,"low":4975,"close":5050,"volume":308907},{"date":"2025-06-12","open":5090,"high":5140,"low":5020,"close":5080,"volume":412605},{"date":"2025-06-13","open":5050,"high":5110,"low":4960,"close":5080,"volume":529460},{"date":"2025-06-16","open":5040,"high":5220,"low":5010,"close":5180,"volume":902345},{"date":"2025-06-17","open":5160,"high":5160,"low":4910,"close":4925,"volume":835950},{"date":"2025-06-18","open":4920,"high":4920,"low":4830,"close":4835,"volume":465310},{"date":"2025-06-19","open":4845,"high":4875,"low":4715,"close":4825,"volume":309863},{"date":"2025-06-20","open":4825,"high":4840,"low":4765,"close":4770,"volume":280671},{"date":"2025-06-23","open":4750,"high":4765,"low":4680,"close":4755,"volume":274408},{"date":"2025-06-24","open":4795,"high":4860,"low":4775,"close":4830,"volume":329663},{"date":"2025-06-25","open":4855,"high":4860,"low":4745,"close":4780,"volume":345248},{"date":"2025-06-26","open":4760,"high":4770,"low":4630,"close":4670,"volume":351371},{"date":"2025-06-27","open":4665,"high":4710,"low":4585,"close":4620,"volume":208989},{"date":"2025-06-30","open":4700,"high":4910,"low":4675,"close":4875,"volume":953915},{"date":"2025-07-01","open":4775,"high":4830,"low":4520,"close":4710,"volume":906799},{"date":"2025-07-02","open":4730,"high":4730,"low":4575,"close":4650,"volume":613819},{"date":"2025-07-03","open":4650,"high":4830,"low":4650,"close":4830,"volume":747096},{"date":"2025-07-04","open":4870,"high":5090,"low":4725,"close":4725,"volume":1511036},{"date":"2025-07-07","open":4720,"high":4760,"low":4665,"close":4690,"volume":332934},{"date":"2025-07-08","open":4690,"high":5080,"low":4690,"close":4920,"volume":4285867},{"date":"2025-07-09","open":4860,"high":4890,"low":4785,"close":4815,"volume":906294},{"date":"2025-07-10","open":4825,"high":4830,"low":4755,"close":4770,"volume":570950},{"date":"2025-07-11","open":4790,"high":4810,"low":4740,"close":4790,"volume":426590},{"date":"2025-07-14","open":4770,"high":4790,"low":4710,"close":4770,"volume":543633},{"date":"2025-07-15","open":4765,"high":4765,"low":4710,"close":4720,"volume":294475},{"date":"2025-07-16","open":4720,"high":4940,"low":4715,"close":4720,"volume":1670778},{"date":"2025-07-17","open":4730,"high":4745,"low":4655,"close":4670,"volume":480007},{"date":"2025-07-18","open":4690,"high":4710,"low":4630,"close":4665,"volume":394658},{"date":"2025-07-21","open":4675,"high":4715,"low":4630,"close":4685,"volume":267480},{"date":"2025-07-22","open":4690,"high":4705,"low":4560,"close":4600,"volume":552516},{"date":"2025-07-23","open":4670,"high":4905,"low":4670,"close":4870,"volume":3601552},{"date":"2025-07-24","open":4850,"high":4860,"low":4680,"close":4695,"volume":1175469},{"date":"2025-07-25","open":4720,"high":4750,"low":4635,"close":4740,"volume":590299},{"date":"2025-07-28","open":4745,"high":4830,"low":4675,"close":4720,"volume":882301},{"date":"2025-07-29","open":4720,"high":4860,"low":4650,"close":4760,"volume":1182666},{"date":"2025-07-30","open":4785,"high":4790,"low":4685,"close":4690,"volume":557351},{"date":"2025-07-31","open":4590,"high":4595,"low":4370,"close":4485,"volume":1464973},{"date":"2025-08-01","open":4445,"high":4470,"low":4290,"close":4310,"volume":931968},{"date":"2025-08-04","open":4280,"high":4400,"low":4280,"close":4355,"volume":329537},{"date":"2025-08-05","open":4360,"high":4510,"low":4360,"close":4410,"volume":533285},{"date":"2025-08-06","open":4400,"high":4470,"low":4385,"close":4460,"volume":238272},{"date":"2025-08-07","open":4460,"high":4470,"low":4385,"close":4405,"volume":225518},{"date":"2025-08-08","open":4400,"high":4445,"low":4365,"close":4410,"volume":213551},{"date":"2025-08-11","open":4425,"high":4465,"low":4380,"close":4405,"volume":260337},{"date":"2025-08-12","open":4405,"high":4455,"low":4355,"close":4365,"volume":264852},{"date":"2025-08-13","open":4370,"high":4395,"low":4310,"close":4320,"volume":325545},{"date":"2025-08-14","open":4310,"high":4350,"low":4295,"close":4325,"volume":287866},{"date":"2025-08-18","open":4300,"high":4330,"low":4200,"close":4205,"volume":408799},{"date":"2025-08-19","open":4155,"high":4205,"low":4135,"close":4160,"volume":292712},{"date":"2025-08-20","open":4100,"high":4175,"low":4050,"close":4175,"volume":270247},{"date":"2025-08-21","open":4175,"high":4215,"low":4135,"close":4185,"volume":171140},{"date":"2025-08-22","open":4200,"high":4250,"low":4185,"close":4215,"volume":188465},{"date":"2025-08-25","open":4230,"high":4250,"low":4105,"close":4190,"volume":312635},{"date":"2025-08-26","open":4310,"high":4480,"low":4150,"close":4150,"volume":2068393},{"date":"2025-08-27","open":4165,"high":4165,"low":4090,"close":4120,"volume":344283},{"date":"2025-08-28","open":4095,"high":4145,"low":4080,"close":4100,"volume":226428},{"date":"2025-08-29","open":4085,"high":4115,"low":4050,"close":4050,"volume":258883},{"date":"2025-09-01","open":4035,"high":4055,"low":3965,"close":3975,"volume":342316},{"date":"2025-09-02","open":3960,"high":4035,"low":3960,"close":4030,"volume":143042},{"date":"2025-09-03","open":4000,"high":4060,"low":4000,"close":4050,"volume":142957},{"date":"2025-09-04","open":4045,"high":4135,"low":4045,"close":4120,"volume":122261},{"date":"2025-09-05","open":4120,"high":4135,"low":4045,"close":4085,"volume":143085},{"date":"2025-09-08","open":4085,"high":4160,"low":4050,"close":4155,"volume":141146},{"date":"2025-09-09","open":4155,"high":4255,"low":4140,"close":4200,"volume":256207},{"date":"2025-09-10","open":4200,"high":4330,"low":4195,"close":4275,"volume":453282},{"date":"2025-09-11","open":4295,"high":4325,"low":4240,"close":4280,"volume":209663},{"date":"2025-09-12","open":4300,"high":4345,"low":4255,"close":4290,"volume":212947},{"date":"2025-09-15","open":4280,"high":4300,"low":4235,"close":4250,"volume":238652},{"date":"2025-09-16","open":4235,"high":4290,"low":4220,"close":4220,"volume":108343},{"date":"2025-09-17","open":4230,"high":4240,"low":4150,"close":4150,"volume":200226},{"date":"2025-09-18","open":4170,"high":4210,"low":4160,"close":4200,"volume":191863},{"date":"2025-09-19","open":4210,"high":4240,"low":4160,"close":4160,"volume":138213},{"date":"2025-09-22","open":4190,"high":4210,"low":4095,"close":4130,"volume":201306},{"date":"2025-09-23","open":4085,"high":4130,"low":4075,"close":4080,"volume":143715},{"date":"2025-09-24","open":4080,"high":4085,"low":4015,"close":4030,"volume":217244},{"date":"2025-09-25","open":4080,"high":4210,"low":4040,"close":4040,"volume":402562},{"date":"2025-09-26","open":4040,"high":4045,"low":3965,"close":3985,"volume":315822},{"date":"2025-09-29","open":3980,"high":4010,"low":3950,"close":3960,"volume":245928},{"date":"2025-09-30","open":3905,"high":3960,"low":3895,"close":3900,"volume":211162},{"date":"2025-10-01","open":3950,"high":3960,"low":3895,"close":3920,"volume":134638},{"date":"2025-10-02","open":3915,"high":4020,"low":3915,"close":3980,"volume":158692},{"date":"2025-10-10","open":3945,"high":3960,"low":3820,"close":3870,"volume":374681},{"date":"2025-10-13","open":3820,"high":4015,"low":3780,"close":4005,"volume":201709},{"date":"2025-10-14","open":4005,"high":4100,"low":3965,"close":4060,"volume":236463},{"date":"2025-10-15","open":4060,"high":4160,"low":4035,"close":4120,"volume":183082},{"date":"2025-10-16","open":4155,"high":4185,"low":4120,"close":4145,"volume":211218},{"date":"2025-10-17","open":4150,"high":4210,"low":4085,"close":4125,"volume":314172},{"date":"2025-10-20","open":4125,"high":4160,"low":4070,"close":4125,"volume":214582},{"date":"2025-10-21","open":4125,"high":4180,"low":4095,"close":4100,"volume":216522},{"date":"2025-10-22","open":4080,"high":4340,"low":4065,"close":4290,"volume":599799},{"date":"2025-10-23","open":4315,"high":4790,"low":4295,"close":4495,"volume":3887495},{"date":"2025-10-24","open":4495,"high":4510,"low":4375,"close":4465,"volume":732949},{"date":"2025-10-27","open":4490,"high":4525,"low":4330,"close":4365,"volume":541918},{"date":"2025-10-28","open":4375,"high":4400,"low":4280,"close":4350,"volume":317264},{"date":"2025-10-29","open":4320,"high":4375,"low":4285,"close":4305,"volume":195004},{"date":"2025-10-30","open":4300,"high":4330,"low":4135,"close":4155,"volume":453249},{"date":"2025-10-31","open":4155,"high":4190,"low":4100,"close":4100,"volume":174345},{"date":"2025-11-03","open":4090,"high":4130,"low":4005,"close":4055,"volume":333373,"rsi_14":49.74,"sma_20":4146.0,"sma_60":4176.83,"sma_120":4486.38},{"date":"2025-11-04","open":4060,"high":4065,"low":3990,"close":4000,"volume":269801,"rsi_14":43.75,"sma_20":4151.0,"sma_60":4170.92,"sma_120":4479.54},{"date":"2025-11-05","open":4000,"high":4010,"low":3820,"close":3935,"volume":398256,"rsi_14":39.5,"sma_20":4151.75,"sma_60":4163.0,"sma_120":4472.08},{"date":"2025-11-06","open":3970,"high":3990,"low":3865,"close":3940,"volume":178104,"rsi_14":40.61,"sma_20":4150.25,"sma_60":4154.33,"sma_120":4464.21},{"date":"2025-11-07","open":3890,"high":3915,"low":3810,"close":3850,"volume":293172,"rsi_14":37.21,"sma_20":4149.25,"sma_60":4145.08,"sma_120":4455.29},{"date":"2025-11-10","open":3860,"high":4005,"low":3855,"close":4005,"volume":168223,"rsi_14":46.06,"sma_20":4149.25,"sma_60":4138.33,"sma_120":4447.67},{"date":"2025-11-11","open":4005,"high":4055,"low":3965,"close":4010,"volume":198655,"rsi_14":36.27,"sma_20":4146.75,"sma_60":4131.75,"sma_120":4440.83},{"date":"2025-11-12","open":3990,"high":4100,"low":3990,"close":4080,"volume":135204,"rsi_14":26.55,"sma_20":4144.75,"sma_60":4127.0,"sma_120":4435.42},{"date":"2025-11-13","open":4070,"high":4120,"low":3980,"close":4030,"volume":222183,"rsi_14":25.97,"sma_20":4139.0,"sma_60":4122.17,"sma_120":4430.04},{"date":"2025-11-14","open":4000,"high":4030,"low":3935,"close":3935,"volume":147394,"rsi_14":26.11,"sma_20":4129.5,"sma_60":4115.67,"sma_120":4423.38},{"date":"2025-11-17","open":4020,"high":4200,"low":4005,"close":4140,"volume":411614,"rsi_14":40.37,"sma_20":4130.25,"sma_60":4114.58,"sma_120":4417.88},{"date":"2025-11-18","open":4140,"high":4140,"low":3925,"close":3930,"volume":281771,"rsi_14":35.06,"sma_20":4121.75,"sma_60":4110.75,"sma_120":4411.46},{"date":"2025-11-19","open":3920,"high":3970,"low":3850,"close":3875,"volume":163731,"rsi_14":37.93,"sma_20":4101.0,"sma_60":4105.75,"sma_120":4404.83},{"date":"2025-11-20","open":3890,"high":4010,"low":3890,"close":3990,"volume":152456,"rsi_14":45.49,"sma_20":4075.75,"sma_60":4102.5,"sma_120":4398.0},{"date":"2025-11-21","open":3920,"high":3990,"low":3880,"close":3925,"volume":127449,"rsi_14":44.76,"sma_20":4048.75,"sma_60":4097.67,"sma_120":4389.71},{"date":"2025-11-24","open":3925,"high":3990,"low":3900,"close":3970,"volume":154318,"rsi_14":48.78,"sma_20":4029.0,"sma_60":4094.0,"sma_120":4382.0},{"date":"2025-11-25","open":3945,"high":4040,"low":3915,"close":3935,"volume":187318,"rsi_14":50.0,"sma_20":4008.25,"sma_60":4090.42,"sma_120":4373.54},{"date":"2025-11-26","open":3935,"high":4040,"low":3925,"close":4030,"volume":126249,"rsi_14":53.49,"sma_20":3994.5,"sma_60":4088.92,"sma_120":4365.75},{"date":"2025-11-27","open":4020,"high":4065,"low":4000,"close":4030,"volume":69757,"rsi_14":57.5,"sma_20":3988.25,"sma_60":4087.75,"sma_120":4360.42},{"date":"2025-11-28","open":4030,"high":4095,"low":4015,"close":4060,"volume":112834,"rsi_14":52.56,"sma_20":3986.25,"sma_60":4087.92,"sma_120":4353.83},{"date":"2025-12-01","open":4090,"high":4160,"low":4030,"close":4040,"volume":200284,"rsi_14":51.38,"sma_20":3985.5,"sma_60":4089.0,"sma_120":4346.96},{"date":"2025-12-02","open":4040,"high":4100,"low":4015,"close":4075,"volume":148380,"rsi_14":49.76,"sma_20":3989.25,"sma_60":4089.75,"sma_120":4339.42},{"date":"2025-12-03","open":4065,"high":4095,"low":4035,"close":4040,"volume":118581,"rsi_14":50.48,"sma_20":3994.5,"sma_60":4089.58,"sma_120":4330.92},{"date":"2025-12-04","open":4070,"high":4070,"low":3980,"close":4000,"volume":138263,"rsi_14":53.3,"sma_20":3997.5,"sma_60":4087.58,"sma_120":4322.17},{"date":"2025-12-05","open":3975,"high":4060,"low":3975,"close":4045,"volume":152585,"rsi_14":44.24,"sma_20":4007.25,"sma_60":4086.92,"sma_120":4313.54},{"date":"2025-12-08","open":4070,"high":4075,"low":3990,"close":4005,"volume":118352,"rsi_14":55.73,"sma_20":4007.25,"sma_60":4084.42,"sma_120":4304.58},{"date":"2025-12-09","open":4000,"high":4015,"low":3970,"close":4015,"volume":106119,"rsi_14":61.48,"sma_20":4007.5,"sma_60":4081.33,"sma_120":4294.88},{"date":"2025-12-10","open":4000,"high":4025,"low":3980,"close":4000,"volume":77947,"rsi_14":50.98,"sma_20":4003.5,"sma_60":4076.75,"sma_120":4287.17},{"date":"2025-12-11","open":4000,"high":4090,"low":4000,"close":4035,"volume":254218,"rsi_14":61.46,"sma_20":4003.75,"sma_60":4072.67,"sma_120":4280.5},{"date":"2025-12-12","open":4045,"high":4115,"low":4045,"close":4110,"volume":276943,"rsi_14":63.73,"sma_20":4012.5,"sma_60":4069.67,"sma_120":4274.54},{"date":"2025-12-15","open":4115,"high":4115,"low":4055,"close":4070,"volume":125176,"rsi_14":63.11,"sma_20":4009.0,"sma_60":4066.67,"sma_120":4268.71},{"date":"2025-12-16","open":4045,"high":4060,"low":3970,"close":4010,"volume":288771,"rsi_14":47.92,"sma_20":4013.0,"sma_60":4063.17,"sma_120":4262.5},{"date":"2025-12-17","open":4000,"high":4085,"low":4000,"close":4030,"volume":167963,"rsi_14":50.0,"sma_20":4020.75,"sma_60":4061.17,"sma_120":4255.83},{"date":"2025-12-18","open":4000,"high":4015,"low":3975,"close":4000,"volume":104002,"rsi_14":44.0,"sma_20":4021.25,"sma_60":4057.5,"sma_120":4249.33},{"date":"2025-12-19","open":3980,"high":4065,"low":3980,"close":4030,"volume":175769,"rsi_14":49.02,"sma_20":4026.5,"sma_60":4055.33,"sma_120":4244.0},{"date":"2025-12-22","open":4040,"high":4100,"low":4040,"close":4095,"volume":231461,"rsi_14":51.85,"sma_20":4032.75,"sma_60":4054.75,"sma_120":4239.62},{"date":"2025-12-23","open":4060,"high":4095,"low":4040,"close":4055,"volume":180573,"rsi_14":51.38,"sma_20":4038.75,"sma_60":4054.33,"sma_120":4232.79},{"date":"2025-12-24","open":4055,"high":4100,"low":4035,"close":4075,"volume":131553,"rsi_14":57.14,"sma_20":4041.0,"sma_60":4055.08,"sma_120":4227.5},{"date":"2025-12-26","open":4080,"high":4110,"low":4040,"close":4100,"volume":222915,"rsi_14":55.45,"sma_20":4044.5,"sma_60":4056.08,"sma_120":4222.92},{"date":"2025-12-29","open":4075,"high":4105,"low":4010,"close":4050,"volume":179906,"rsi_14":54.37,"sma_20":4044.0,"sma_60":4057.17,"sma_120":4216.42},{"date":"2025-12-30","open":4020,"high":4050,"low":3990,"close":4005,"volume":146229,"rsi_14":49.09,"sma_20":4042.25,"sma_60":4057.92,"sma_120":4210.42},{"date":"2026-01-02","open":4005,"high":4010,"low":3965,"close":4005,"volume":201988,"rsi_14":50.47,"sma_20":4038.75,"sma_60":4059.67,"sma_120":4204.71},{"date":"2026-01-05","open":4100,"high":4265,"low":4075,"close":4100,"volume":500239,"rsi_14":55.46,"sma_20":4041.75,"sma_60":4062.67,"sma_120":4197.88},{"date":"2026-01-06","open":4135,"high":4155,"low":4025,"close":4040,"volume":194371,"rsi_14":43.97,"sma_20":4043.75,"sma_60":4063.83,"sma_120":4191.42},{"date":"2026-01-07","open":4020,"high":4045,"low":3905,"close":3915,"volume":547175,"rsi_14":38.35,"sma_20":4037.25,"sma_60":4064.58,"sma_120":4184.29},{"date":"2026-01-08","open":3915,"high":3915,"low":3820,"close":3825,"volume":420404,"rsi_14":36.69,"sma_20":4028.25,"sma_60":4061.58,"sma_120":4176.25},{"date":"2026-01-09","open":3900,"high":4010,"low":3830,"close":3990,"volume":437151,"rsi_14":47.62,"sma_20":4027.0,"sma_60":4060.42,"sma_120":4169.75},{"date":"2026-01-12","open":3970,"high":4055,"low":3970,"close":4010,"volume":249182,"rsi_14":50.6,"sma_20":4027.5,"sma_60":4058.58,"sma_120":4163.83},{"date":"2026-01-13","open":3970,"high":4035,"low":3940,"close":3960,"volume":163218,"rsi_14":45.88,"sma_20":4023.75,"sma_60":4055.5,"sma_120":4157.5},{"date":"2026-01-14","open":3965,"high":3985,"low":3925,"close":3950,"volume":173360,"rsi_14":40.88,"sma_20":4015.75,"sma_60":4052.58,"sma_120":4151.5},{"date":"2026-01-15","open":4025,"high":4060,"low":3935,"close":3975,"volume":298267,"rsi_14":44.87,"sma_20":4011.0,"sma_60":4050.08,"sma_120":4145.75},{"date":"2026-01-16","open":3975,"high":4005,"low":3920,"close":3925,"volume":223398,"rsi_14":6.51,"sma_20":4888.0,"sma_60":5030.92,"sma_120":4946.17},{"date":"2026-01-19","open":3925,"high":3985,"low":3880,"close":3970,"volume":254294,"rsi_14":42.17,"sma_20":4003.75,"sma_60":4041.83,"sma_120":4134.17},{"date":"2026-01-20","open":3975,"high":4055,"low":3955,"close":4015,"volume":354921,"rsi_14":47.88,"sma_20":4004.5,"sma_60":4033.83,"sma_120":4127.04},{"date":"2026-01-21","open":4400,"high":4680,"low":4090,"close":4110,"volume":6894096,"rsi_14":56.0,"sma_20":4008.5,"sma_60":4027.92,"sma_120":4122.17},{"date":"2026-01-22","open":4080,"high":4235,"low":4025,"close":4120,"volume":901772,"rsi_14":56.5,"sma_20":4009.75,"sma_60":4023.83,"sma_120":4117.0},{"date":"2026-01-23","open":4130,"high":4170,"low":4070,"close":4140,"volume":429646,"rsi_14":52.47,"sma_20":4014.0,"sma_60":4020.33,"sma_120":4112.17},{"date":"2026-01-26","open":4135,"high":4175,"low":4070,"close":4115,"volume":360257,"rsi_14":54.84,"sma_20":4016.0,"sma_60":4017.17,"sma_120":4106.79},{"date":"2026-01-27","open":4120,"high":4150,"low":4075,"close":4130,"volume":376369,"rsi_14":66.17,"sma_20":4017.5,"sma_60":4016.75,"sma_120":4102.12},{"date":"2026-01-28","open":4100,"high":4200,"low":4070,"close":4155,"volume":546448,"rsi_14":77.5,"sma_20":4022.75,"sma_60":4017.67,"sma_120":4099.38},{"date":"2026-01-29","open":4150,"high":4185,"low":4085,"close":4165,"volume":408583,"rsi_14":69.66,"sma_20":4030.75,"sma_60":4019.5,"sma_120":4098.17},{"date":"2026-01-30","open":4165,"high":4180,"low":4080,"close":4145,"volume":324597,"rsi_14":65.17,"sma_20":4037.75,"sma_60":4021.92,"sma_120":4096.42},{"date":"2026-02-02","open":4120,"high":4165,"low":4035,"close":4045,"volume":337121,"rsi_14":58.59,"sma_20":4035.0,"sma_60":4023.75,"sma_120":4093.38},{"date":"2026-02-03","open":4120,"high":4185,"low":4070,"close":4170,"volume":203056,"rsi_14":68.03,"sma_20":4041.5,"sma_60":4027.58,"sma_120":4090.96},{"date":"2026-02-04","open":4190,"high":4255,"low":4140,"close":4250,"volume":417139,"rsi_14":70.68,"sma_20":4058.25,"sma_60":4034.25,"sma_120":4089.67},{"date":"2026-02-05","open":4250,"high":4320,"low":4190,"close":4215,"volume":359649,"rsi_14":72.31,"sma_20":4077.75,"sma_60":4037.75,"sma_120":4088.04},{"date":"2026-02-06","open":4205,"high":4300,"low":4060,"close":4245,"volume":461261,"rsi_14":71.65,"sma_20":4090.5,"sma_60":4041.67,"sma_120":4086.71},{"date":"2026-02-09","open":4285,"high":4300,"low":4220,"close":4240,"volume":362212,"rsi_14":68.91,"sma_20":4102.0,"sma_60":4044.33,"sma_120":4085.67},{"date":"2026-02-10","open":4240,"high":4290,"low":4235,"close":4290,"volume":326222,"rsi_14":66.36,"sma_20":4118.5,"sma_60":4048.67,"sma_120":4085.42},{"date":"2026-02-11","open":4290,"high":4345,"low":4265,"close":4330,"volume":330345,"rsi_14":68.1,"sma_20":4137.5,"sma_60":4055.25,"sma_120":4085.46},{"date":"2026-02-12","open":4290,"high":4345,"low":4275,"close":4335,"volume":283568,"rsi_14":67.26,"sma_20":4155.5,"sma_60":4058.5,"sma_120":4086.54},{"date":"2026-02-13","open":4335,"high":4350,"low":4250,"close":4290,"volume":288406,"rsi_14":64.96,"sma_20":4173.75,"sma_60":4064.5,"sma_120":4087.62},{"date":"2026-02-19","open":4330,"high":4525,"low":4330,"close":4485,"volume":923085,"rsi_14":73.2,"sma_20":4199.5,"sma_60":4074.67,"sma_120":4090.21},{"date":"2026-02-20","open":4550,"high":4695,"low":4500,"close":4585,"volume":1215423,"rsi_14":75.6,"sma_20":4228.0,"sma_60":4084.58,"sma_120":4093.54},{"date":"2026-02-23","open":4700,"high":4710,"low":4475,"close":4485,"volume":545835,"rsi_14":67.2,"sma_20":4246.75,"sma_60":4093.92,"sma_120":4095.79},{"date":"2026-02-24","open":4485,"high":4500,"low":4365,"close":4405,"volume":312178,"rsi_14":63.13,"sma_20":4261.0,"sma_60":4101.17,"sma_120":4097.58},{"date":"2026-02-25","open":4410,"high":4465,"low":4350,"close":4380,"volume":454519,"rsi_14":68.31,"sma_20":4273.0,"sma_60":4108.58,"sma_120":4099.5},{"date":"2026-02-26","open":4440,"high":4440,"low":4290,"close":4305,"volume":426614,"rsi_14":57.8,"sma_20":4282.5,"sma_60":4113.17,"sma_120":4101.04},{"date":"2026-02-27","open":4290,"high":4455,"low":4220,"close":4325,"volume":531861,"rsi_14":54.66,"sma_20":4292.25,"sma_60":4118.08,"sma_120":4102.92},{"date":"2026-03-03","open":4330,"high":4555,"low":4250,"close":4430,"volume":1172678,"rsi_14":62.29,"sma_20":4306.0,"sma_60":4124.25,"sma_120":4106.08},{"date":"2026-03-04","open":4340,"high":4410,"low":3970,"close":3970,"volume":846968,"rsi_14":39.46,"sma_20":4296.25,"sma_60":4123.08,"sma_120":4106.04},{"date":"2026-03-05","open":4120,"high":4295,"low":4105,"close":4230,"volume":463453,"rsi_14":49.68,"sma_20":4300.5,"sma_60":4125.67,"sma_120":4107.71},{"date":"2026-03-06","open":4210,"high":4435,"low":4165,"close":4425,"volume":478510,"rsi_14":53.96,"sma_20":4319.5,"sma_60":4132.08,"sma_120":4110.83},{"date":"2026-03-09","open":4300,"high":4800,"low":4215,"close":4605,"volume":2651188,"rsi_14":57.45,"sma_20":4341.25,"sma_60":4142.17,"sma_120":4114.88},{"date":"2026-03-10","open":4605,"high":4630,"low":4430,"close":4450,"volume":888286,"rsi_14":52.88,"sma_20":4351.25,"sma_60":4148.92,"sma_120":4117.92},{"date":"2026-03-11","open":4450,"high":4742,"low":4450,"close":4610,"volume":1050073,"rsi_14":57.58,"sma_20":4371.0,"sma_60":4159.0,"sma_120":4121.71},{"date":"2026-03-12","open":4655,"high":5100,"low":4620,"close":4960,"volume":4639121,"rsi_14":60.49,"sma_20":4406.75,"sma_60":4174.75,"sma_120":4128.04},{"date":"2026-03-13","open":4960,"high":5080,"low":4830,"close":4995,"volume":1629995,"rsi_14":59.32,"sma_20":4444.5,"sma_60":4191.33,"sma_120":4134.04},{"date":"2026-03-16","open":5090,"high":5170,"low":4795,"close":4810,"volume":1128808,"rsi_14":57.11,"sma_20":4470.5,"sma_60":4204.25,"sma_120":4138.46},{"date":"2026-03-17","open":4810,"high":4990,"low":4780,"close":4910,"volume":910803,"rsi_14":60.95,"sma_20":4499.5,"sma_60":4726.83,"sma_120":4892.04},{"date":"2026-03-18","open":4990,"high":5190,"low":4935,"close":5120,"volume":1435595,"rsi_14":64.86,"sma_20":4538.75,"sma_60":4726.33,"sma_120":4892.71},{"date":"2026-03-19","open":5170,"high":5320,"low":5080,"close":5240,"volume":1731558,"rsi_14":68.44,"sma_20":4586.25,"sma_60":4728.17,"sma_120":4894.71},{"date":"2026-03-20","open":5360,"high":5600,"low":5290,"close":5500,"volume":2557021,"rsi_14":71.17,"sma_20":4637.0,"sma_60":4734.5,"sma_120":4898.54},{"date":"2026-03-23","open":5540,"high":5630,"low":5220,"close":5290,"volume":1677522,"rsi_14":64.93,"sma_20":4672.25,"sma_60":4737.83,"sma_120":4900.88},{"date":"2026-03-24","open":5410,"high":5500,"low":5030,"close":5330,"volume":1448976,"rsi_14":77.64,"sma_20":4714.5,"sma_60":4744.58,"sma_120":4903.21},{"date":"2026-03-25","open":5380,"high":5570,"low":5270,"close":5340,"volume":798126,"rsi_14":75.11,"sma_20":4761.25,"sma_60":4750.58,"sma_120":4905.96},{"date":"2026-03-26","open":5400,"high":5400,"low":5100,"close":5200,"volume":630312,"rsi_14":67.98,"sma_20":4802.25,"sma_60":4755.33,"sma_120":4907.46},{"date":"2026-03-27","open":5190,"high":5420,"low":5010,"close":5240,"volume":839296,"rsi_14":65.76,"sma_20":4849.0,"sma_60":4759.33,"sma_120":4909.46},{"date":"2026-03-30","open":5200,"high":5710,"low":5070,"close":5460,"volume":2006777,"rsi_14":74.28,"sma_20":4905.75,"sma_60":4766.33,"sma_120":4912.71},{"date":"2026-03-31","open":5460,"high":5500,"low":5210,"close":5240,"volume":988052,"rsi_14":64.72,"sma_20":4946.25,"sma_60":4770.0,"sma_120":4914.54},{"date":"2026-04-01","open":5410,"high":5440,"low":5200,"close":5320,"volume":1022330,"rsi_14":59.63,"sma_20":5013.75,"sma_60":4774.17,"sma_120":4916.88},{"date":"2026-04-02","open":5300,"high":6390,"low":5110,"close":5690,"volume":12494232,"rsi_14":65.76,"sma_20":5086.75,"sma_60":4785.5,"sma_120":4922.67},{"date":"2026-04-03","open":6470,"high":6480,"low":5780,"close":6090,"volume":10584813,"rsi_14":76.45,"sma_20":5170.0,"sma_60":4804.67,"sma_120":4931.25},{"date":"2026-04-06","open":6070,"high":6070,"low":5620,"close":5620,"volume":3634677,"rsi_14":62.72,"sma_20":5220.75,"sma_60":4816.67,"sma_120":4935.83},{"date":"2026-04-07","open":5480,"high":5810,"low":5390,"close":5490,"volume":2151606,"rsi_14":56.83,"sma_20":5272.75,"sma_60":4826.5,"sma_120":4939.5},{"date":"2026-04-08","open":5420,"high":5800,"low":5260,"close":5630,"volume":3679269,"rsi_14":57.14,"sma_20":5323.75,"sma_60":4836.5,"sma_120":4944.79},{"date":"2026-04-09","open":5470,"high":6430,"low":5330,"close":5780,"volume":19527544,"rsi_14":55.34,"sma_20":5364.75,"sma_60":4848.67,"sma_120":4951.12},{"date":"2026-04-10","open":5850,"high":6020,"low":5560,"close":5570,"volume":3221089,"rsi_14":55.34,"sma_20":5393.5,"sma_60":4857.0,"sma_120":4955.62},{"date":"2026-04-13","open":5800,"high":5880,"low":5510,"close":5570,"volume":2235571,"rsi_14":54.65,"sma_20":5431.5,"sma_60":4865.33,"sma_120":4959.04},{"date":"2026-04-14","open":5580,"high":5590,"low":5260,"close":5270,"volume":2870385,"rsi_14":48.78,"sma_20":5449.5,"sma_60":4868.83,"sma_120":4960.04},{"date":"2026-04-15","open":5250,"high":5260,"low":4995,"close":5160,"volume":2414813,"rsi_14":49.3,"sma_20":5451.5,"sma_60":4869.83,"sma_120":4959.71},{"date":"2026-04-16","open":5170,"high":5270,"low":5080,"close":5160,"volume":935881,"rsi_14":48.57,"sma_20":5447.5,"sma_60":4870.83,"sma_120":4960.04},{"date":"2026-04-17","open":5170,"high":5270,"low":5090,"close":5170,"volume":702912,"rsi_14":44.4,"sma_20":5431.0,"sma_60":4872.0,"sma_120":4960.96},{"date":"2026-04-20","open":5230,"high":5390,"low":5100,"close":5100,"volume":1433428,"rsi_14":47.13,"sma_20":5421.5,"sma_60":4872.33,"sma_120":4961.54},{"date":"2026-04-21","open":5150,"high":5150,"low":5050,"close":5090,"volume":757262,"rsi_14":45.15,"sma_20":5409.5,"sma_60":4873.0,"sma_120":4962.79},{"date":"2026-04-22","open":5070,"high":5220,"low":5060,"close":5090,"volume":805170,"rsi_14":35.0,"sma_20":5397.0,"sma_60":4874.33,"sma_120":4963.67},{"date":"2026-04-23","open":5070,"high":5160,"low":4955,"close":5030,"volume":1056244,"rsi_14":18.07,"sma_20":5388.5,"sma_60":4875.08,"sma_120":4964.54},{"date":"2026-04-24","open":5030,"high":5350,"low":5030,"close":5340,"volume":1745960,"rsi_14":40.67,"sma_20":5393.5,"sma_60":4880.25,"sma_120":4968.75},{"date":"2026-04-27","open":5410,"high":5790,"low":5340,"close":5750,"volume":2080446,"rsi_14":57.3,"sma_20":5408.0,"sma_60":4896.33,"sma_120":4976.71},{"date":"2026-04-28","open":5780,"high":7260,"low":5650,"close":6740,"volume":34284530,"rsi_14":71.1,"sma_20":5483.0,"sma_60":4911.75,"sma_120":4464.71},{"date":"2026-04-29","open":6480,"high":7300,"low":6120,"close":7120,"volume":14183807,"rsi_14":73.43,"sma_20":5573.0,"sma_60":4962.75,"sma_120":4489.75},{"date":"2026-04-30","open":7010,"high":7140,"low":6600,"close":6820,"volume":4747432,"rsi_14":82.68,"sma_20":5515.5,"sma_60":5424.58,"sma_120":4880.71},{"date":"2026-05-04","open":6810,"high":6940,"low":6560,"close":6640,"volume":2904749,"rsi_14":67.09,"sma_20":5657.0,"sma_60":5048.83,"sma_120":4536.29},{"date":"2026-05-06","open":6960,"high":6980,"low":6370,"close":6530,"volume":2839622,"rsi_14":71.43,"sma_20":5702.5,"sma_60":5088.17,"sma_120":4557.88},{"date":"2026-05-07","open":6310,"high":6860,"low":6260,"close":6350,"volume":4469926,"rsi_14":69.77,"sma_20":5745.5,"sma_60":5123.17,"sma_120":4578.71},{"date":"2026-05-08","open":6310,"high":6330,"low":5910,"close":5940,"volume":1989801,"rsi_14":61.4,"sma_20":5761.0,"sma_60":5151.92,"sma_120":4594.83},{"date":"2026-05-11","open":5850,"high":5910,"low":5560,"close":5610,"volume":1814801,"rsi_14":55.88,"sma_20":5752.5,"sma_60":5174.67,"sma_120":4608.17},{"date":"2026-05-12","open":5590,"high":5630,"low":5280,"close":5420,"volume":1649384,"rsi_14":54.15,"sma_20":5745.0,"sma_60":5194.33,"sma_120":4619.33},{"date":"2026-05-13","open":5420,"high":6090,"low":5360,"close":5810,"volume":2385873,"rsi_14":58.49,"sma_20":5757.0,"sma_60":5219.67,"sma_120":4634.17},{"date":"2026-05-14","open":5810,"high":6050,"low":5720,"close":6040,"volume":1190555,"rsi_14":60.63,"sma_20":5795.5,"sma_60":5248.17,"sma_120":4651.71},{"date":"2026-05-15","open":6030,"high":6410,"low":5830,"close":6090,"volume":3053616,"rsi_14":61.88,"sma_20":5842.0,"sma_60":5277.42,"sma_120":4667.96},{"date":"2026-05-18","open":5920,"high":5970,"low":5480,"close":5810,"volume":1186447,"rsi_14":55.3,"sma_20":5874.5,"sma_60":5302.75,"sma_120":4683.62},{"date":"2026-05-19","open":5790,"high":5970,"low":5570,"close":5800,"volume":846848,"rsi_14":50.62,"sma_20":5906.0,"sma_60":5324.67,"sma_120":4699.67},{"date":"2026-05-20","open":5580,"high":5750,"low":5380,"close":5480,"volume":827426,"rsi_14":31.25,"sma_20":5925.0,"sma_60":5339.58,"sma_120":4712.08},{"date":"2026-05-21","open":5570,"high":5680,"low":5290,"close":5500,"volume":1475278,"rsi_14":23.0,"sma_20":5945.5,"sma_60":5356.5,"sma_120":4725.21},{"date":"2026-05-22","open":5550,"high":5800,"low":5520,"close":5620,"volume":616072,"rsi_14":28.72,"sma_20":5972.0,"sma_60":5376.75,"sma_120":4738.96},{"date":"2026-05-26","open":5640,"high":5800,"low":5550,"close":5700,"volume":590780,"rsi_14":32.72,"sma_20":6005.5,"sma_60":5398.75,"sma_120":4753.67},{"date":"2026-05-27","open":5700,"high":5700,"low":5220,"close":5350,"volume":780691,"rsi_14":30.07,"sma_20":6006.0,"sma_60":5416.17,"sma_120":4764.67},{"date":"2026-05-28","open":5350,"high":5420,"low":5100,"close":5260,"volume":714745,"rsi_14":31.01,"sma_20":5981.5,"sma_60":5431.75,"sma_120":4774.92},{"date":"2026-05-29","open":5210,"high":5290,"low":4850,"close":4985,"volume":793362,"rsi_14":32.54,"sma_20":5893.75,"sma_60":5441.0,"sma_120":4782.62},{"date":"2026-06-01","open":4880,"high":4995,"low":4710,"close":4845,"volume":781878,"rsi_14":34.97,"sma_20":5780.0,"sma_60":5455.58,"sma_120":4789.33},{"date":"2026-06-02","open":4700,"high":4810,"low":4610,"close":4685,"volume":482004,"rsi_14":35.39,"sma_20":5673.25,"sma_60":5463.17,"sma_120":4794.42},{"date":"2026-06-04","open":4780,"high":4925,"low":4730,"close":4750,"volume":348804,"rsi_14":25.8,"sma_20":5578.75,"sma_60":5468.58,"sma_120":4800.33},{"date":"2026-06-05","open":4705,"high":4730,"low":4500,"close":4625,"volume":494821,"rsi_14":16.07,"sma_20":5483.5,"sma_60":5468.92,"sma_120":4805.54},{"date":"2026-06-08","open":4485,"high":4870,"low":4375,"close":4660,"volume":1108992,"rsi_14":15.46,"sma_20":5399.0,"sma_60":5472.42,"sma_120":4810.67},{"date":"2026-06-09","open":4570,"high":4900,"low":4550,"close":4600,"volume":475145,"rsi_14":17.3,"sma_20":5332.0,"sma_60":5472.25,"sma_120":4815.62},{"date":"2026-06-10","open":4600,"high":4775,"low":4530,"close":4655,"volume":487334,"rsi_14":19.79,"sma_20":5284.25,"sma_60":5467.17,"sma_120":4820.96},{"date":"2026-06-11","open":4655,"high":4685,"low":4410,"close":4590,"volume":309999,"rsi_14":22.87,"sma_20":5242.75,"sma_60":5460.42,"sma_120":4825.88},{"date":"2026-06-12","open":4640,"high":4765,"low":4600,"close":4630,"volume":348010,"rsi_14":23.8,"sma_20":5183.75,"sma_60":5457.42,"sma_120":4830.83},{"date":"2026-06-15","open":4740,"high":5020,"low":4610,"close":4635,"volume":454388,"rsi_14":18.12,"sma_20":5113.5,"sma_60":5452.83,"sma_120":4835.21},{"date":"2026-06-16","open":4680,"high":4770,"low":4545,"close":4755,"volume":322391,"rsi_14":20.19,"sma_20":5046.75,"sma_60":5446.75,"sma_120":4840.92},{"date":"2026-06-17","open":5000,"high":5580,"low":4755,"close":4765,"volume":4380266,"rsi_14":67.95,"sma_20":4748.5,"sma_60":5382.67,"sma_120":4882.58},{"date":"2026-06-18","open":4720,"high":4960,"low":4560,"close":4655,"volume":1373141,"rsi_14":26.09,"sma_20":4937.25,"sma_60":5424.75,"sma_120":4852.42},{"date":"2026-06-19","open":4615,"high":4615,"low":4355,"close":4450,"volume":566078,"rsi_14":27.62,"sma_20":4885.75,"sma_60":5410.75,"sma_120":4856.17},{"date":"2026-06-22","open":4380,"high":4460,"low":4185,"close":4215,"volume":924394,"rsi_14":25.58,"sma_20":4821.5,"sma_60":5392.17,"sma_120":4857.71},{"date":"2026-06-23","open":4175,"high":4390,"low":4070,"close":4080,"volume":834619,"rsi_14":26.09,"sma_20":4744.5,"sma_60":5371.17,"sma_120":4857.58},{"date":"2026-06-24","open":4000,"high":4280,"low":4000,"close":4175,"volume":523400,"rsi_14":27.8,"sma_20":4668.25,"sma_60":5354.08,"sma_120":4858.58},{"date":"2026-06-25","open":4175,"high":4235,"low":3990,"close":4045,"volume":454908,"rsi_14":27.69,"sma_20":4603.0,"sma_60":5334.17,"sma_120":4858.33},{"date":"2026-06-26","open":4000,"high":4015,"low":3785,"close":3880,"volume":456130,"rsi_14":22.73,"sma_20":4534.0,"sma_60":5307.83,"sma_120":4856.5},{"date":"2026-06-29","open":3800,"high":4110,"low":3800,"close":4060,"volume":374487,"rsi_14":32.58,"sma_20":4487.75,"sma_60":5288.17,"sma_120":4856.58},{"date":"2026-06-30","open":4060,"high":4065,"low":3890,"close":3925,"volume":396971,"rsi_14":27.61,"sma_20":4441.75,"sma_60":5264.92,"sma_120":4855.92},{"date":"2026-07-01","open":3930,"high":4090,"low":3915,"close":4010,"volume":270296,"rsi_14":32.42,"sma_20":4408.0,"sma_60":5236.92,"sma_120":4855.96},{"date":"2026-07-02","open":3920,"high":4000,"low":3860,"close":3900,"volume":268078,"rsi_14":28.78,"sma_20":4365.5,"sma_60":5200.42,"sma_120":4854.29},{"date":"2026-07-03","open":3900,"high":4030,"low":3795,"close":3955,"volume":267311,"rsi_14":30.79,"sma_20":4332.0,"sma_60":5172.67,"sma_120":4853.58},{"date":"2026-07-06","open":3955,"high":4085,"low":3895,"close":3930,"volume":236217,"rsi_14":25.37,"sma_20":4295.5,"sma_60":5146.67,"sma_120":4853.71},{"date":"2026-07-07","open":3880,"high":3970,"low":3765,"close":3865,"volume":311432,"rsi_14":23.99,"sma_20":4258.75,"sma_60":5117.25,"sma_120":4854.04},{"date":"2026-07-08","open":3780,"high":3880,"low":3700,"close":3745,"volume":524182,"rsi_14":23.85,"sma_20":4213.25,"sma_60":5083.33,"sma_120":4852.0},{"date":"2026-07-09","open":3740,"high":3815,"low":3650,"close":3680,"volume":241234,"rsi_14":25.94,"sma_20":4167.75,"sma_60":5051.83,"sma_120":4849.25},{"date":"2026-07-10","open":3680,"high":3840,"low":3680,"close":3785,"volume":255763,"rsi_14":35.37,"sma_20":4125.5,"sma_60":5022.08,"sma_120":4847.79},{"date":"2026-07-13","open":3780,"high":3870,"low":3580,"close":3635,"volume":332626,"rsi_14":35.02,"sma_20":4075.5,"sma_60":4994.83,"sma_120":4845.17},{"date":"2026-07-14","open":3590,"high":3705,"low":3555,"close":3695,"volume":409240,"rsi_14":33.45,"sma_20":4022.5,"sma_60":4970.42,"sma_120":4842.83},{"date":"2026-07-15","open":3720,"high":3840,"low":3695,"close":3710,"volume":248562,"rsi_14":37.45,"sma_20":3969.75,"sma_60":4946.25,"sma_120":4841.04},{"date":"2026-07-16","open":3705,"high":3800,"low":3645,"close":3670,"volume":203625,"rsi_14":41.32,"sma_20":3920.5,"sma_60":4921.25,"sma_120":4838.54},{"date":"2026-07-20","open":3635,"high":3705,"low":3565,"close":3615,"volume":215986,"rsi_14":29.49,"sma_20":3878.75,"sma_60":4896.5,"sma_120":4835.21},{"date":"2026-07-21","open":3565,"high":3640,"low":3520,"close":3570,"volume":349014,"rsi_14":32.16,"sma_20":3846.5,"sma_60":4871.17,"sma_120":4830.71},{"date":"2026-07-22","open":3595,"high":3680,"low":3530,"close":3530,"volume":239752,"rsi_14":24.74,"sma_20":3819.0,"sma_60":4845.17,"sma_120":4825.79},{"date":"2026-07-23","open":3595,"high":4155,"low":3575,"close":3845,"volume":934810,"rsi_14":47.62,"sma_20":3802.5,"sma_60":4825.42,"sma_120":4823.33},{"date":"2026-07-24","open":3800,"high":3960,"low":3760,"close":3795,"volume":344664,"rsi_14":43.04,"sma_20":3790.0,"sma_60":4799.67,"sma_120":4820.67},{"date":"2026-07-27","open":3795,"high":3850,"low":3680,"close":3695,"volume":200059,"rsi_14":40.41,"sma_20":3780.75,"sma_60":4765.42,"sma_120":4817.04},{"date":"2026-07-28","open":3600,"high":3655,"low":3475,"close":3510,"volume":376477,"rsi_14":36.8,"sma_20":3753.25,"sma_60":4711.58,"sma_120":4811.67},{"date":"2026-07-29","open":3485,"high":3575,"low":3110,"close":3380,"volume":516739,"rsi_14":36.53,"sma_20":3726.0,"sma_60":4649.25,"sma_120":4805.12},{"date":"2026-07-30","open":3310,"high":3525,"low":3310,"close":3380,"volume":281858,"rsi_14":38.37,"sma_20":3694.5,"sma_60":4591.92,"sma_120":4798.75},{"date":"2026-07-31","open":3445,"high":3535,"low":3405,"close":3500,"volume":349936,"rsi_14":39.08,"sma_20":3674.5,"sma_60":4539.58,"sma_120":4794.21},{"date":"2026-08-03","open":3500,"high":3605,"low":3405,"close":3410,"volume":277956,"rsi_14":40.96,"sma_20":3647.25,"sma_60":4487.58,"sma_120":4787.88},{"date":"2026-08-04","open":3415,"high":3570,"low":3415,"close":3560,"volume":239106,"rsi_14":44.94,"sma_20":3628.75,"sma_60":4441.08,"sma_120":4782.12},{"date":"2026-08-05","open":3590,"high":3665,"low":3575,"close":3610,"volume":238987,"rsi_14":46.35,"sma_20":3616.0,"sma_60":4402.25,"sma_120":4777.08},{"date":"2026-08-06","open":3605,"high":3655,"low":3540,"close":3600,"volume":172153,"rsi_14":47.39,"sma_20":3608.75,"sma_60":4368.75,"sma_120":4771.71},{"date":"2026-08-07","open":3595,"high":3810,"low":3555,"close":3630,"volume":975301,"rsi_14":50.57,"sma_20":3606.25,"sma_60":4338.92,"sma_120":4766.62},{"date":"2026-08-10","open":3660,"high":3915,"low":3630,"close":3895,"volume":606372,"rsi_14":60.59,"sma_20":3611.75,"sma_60":4307.0,"sma_120":4763.33},{"date":"2026-08-11","open":3895,"high":4045,"low":3880,"close":3965,"volume":315318,"rsi_14":63.9,"sma_20":3628.25,"sma_60":4272.42,"sma_120":4760.29},{"date":"2026-08-12","open":3910,"high":3980,"low":3865,"close":3910,"volume":194184,"rsi_14":52.49,"sma_20":3639.0,"sma_60":4236.08,"sma_120":4756.75},{"date":"2026-08-13","open":3910,"high":3995,"low":3910,"close":3980,"volume":181489,"rsi_14":56.98,"sma_20":3652.5,"sma_60":4205.58,"sma_120":4754.17},{"date":"2026-08-14","open":3980,"high":4035,"low":3905,"close":4035,"volume":176393,"rsi_14":63.28,"sma_20":3670.75,"sma_60":4176.17,"sma_120":4750.42},{"date":"2026-08-18","open":3995,"high":4030,"low":3755,"close":3800,"volume":417367,"rsi_14":60.9,"sma_20":3680.0,"sma_60":4148.17,"sma_120":4743.88},{"date":"2026-08-19","open":3760,"high":3815,"low":3580,"close":3615,"volume":294004,"rsi_14":58.48,"sma_20":3682.25,"sma_60":4116.75,"sma_120":4736.62},{"date":"2026-08-20","open":3645,"high":3740,"low":3640,"close":3695,"volume":131428,"rsi_14":60.75,"sma_20":3690.5,"sma_60":4084.67,"sma_120":4730.71},{"date":"2026-08-21","open":3695,"high":3715,"low":3565,"close":3605,"volume":217764,"rsi_14":53.66,"sma_20":3678.5,"sma_60":4049.75,"sma_120":4724.25},{"date":"2026-08-24","open":3590,"high":3690,"low":3565,"close":3645,"volume":172584,"rsi_14":58.48,"sma_20":3671.0,"sma_60":4021.33,"sma_120":4718.75},{"date":"2026-08-25","open":3645,"high":3780,"low":3560,"close":3755,"volume":193877,"rsi_14":57.25,"sma_20":3674.0,"sma_60":3996.25,"sma_120":4714.0},{"date":"2026-08-26","open":3790,"high":3900,"low":3700,"close":3890,"volume":205252,"rsi_14":59.79,"sma_20":3693.0,"sma_60":3978.0,"sma_120":4709.5},{"date":"2026-08-27","open":3890,"high":3965,"low":3835,"close":3870,"volume":168213,"rsi_14":59.38,"sma_20":3717.5,"sma_60":3961.75,"sma_120":4708.67},{"date":"2026-08-28","open":3870,"high":3910,"low":3805,"close":3860,"volume":126029,"rsi_14":58.1,"sma_20":3741.5,"sma_60":3948.0,"sma_120":4705.58},{"date":"2026-08-31","open":3800,"high":3835,"low":3710,"close":3750,"volume":183013,"rsi_14":44.27,"sma_20":3754.0,"sma_60":3931.33,"sma_120":4699.96},{"date":"2026-09-01","open":3785,"high":3790,"low":3685,"close":3750,"volume":191622,"rsi_14":41.0,"sma_20":3771.0,"sma_60":3916.75,"sma_120":4692.83},{"date":"2026-09-02","open":3755,"high":3790,"low":3700,"close":3775,"volume":110955,"rsi_14":44.21,"sma_20":3781.75,"sma_60":3902.0,"sma_120":4687.21},{"date":"2026-09-03","open":4000,"high":4040,"low":3615,"close":3790,"volume":1924884,"rsi_14":41.44,"sma_20":3790.75,"sma_60":3888.5,"sma_120":4680.38},{"date":"2026-09-04","open":3780,"high":3865,"low":3760,"close":3830,"volume":205583,"rsi_14":40.64,"sma_20":3802.25,"sma_60":3874.75,"sma_120":4670.96},{"date":"2026-09-07","open":3845,"high":3915,"low":3820,"close":3870,"volume":277817,"rsi_14":53.89,"sma_20":3814.25,"sma_60":3862.75,"sma_120":4661.58},{"date":"2026-09-08","open":3885,"high":3980,"low":3830,"close":3865,"volume":334063,"rsi_14":67.36,"sma_20":3812.75,"sma_60":3850.0,"sma_120":4653.71},{"date":"2026-09-09","open":3920,"high":3970,"low":3860,"close":3925,"volume":406788,"rsi_14":66.43,"sma_20":3810.75,"sma_60":3838.17,"sma_120":4645.5},{"date":"2026-09-10","open":3920,"high":4235,"low":3880,"close":4085,"volume":1972546,"rsi_14":81.17,"sma_20":3819.5,"sma_60":3827.0,"sma_120":4636.88},{"date":"2026-09-11","open":4065,"high":4080,"low":3960,"close":4000,"volume":385432,"rsi_14":71.78,"sma_20":3820.5,"sma_60":3814.25,"sma_120":4626.54},{"date":"2026-09-14","open":4005,"high":4100,"low":3930,"close":3930,"volume":499131,"rsi_14":61.29,"sma_20":3815.25,"sma_60":3802.17,"sma_120":4613.46},{"date":"2026-09-15","open":3970,"high":3995,"low":3850,"close":3925,"volume":319021,"rsi_14":52.71,"sma_20":3821.5,"sma_60":3793.42,"sma_120":4602.08},{"date":"2026-09-16","open":3920,"high":3945,"low":3810,"close":3915,"volume":202446,"rsi_14":53.54,"sma_20":3836.5,"sma_60":3788.42,"sma_120":4590.29},{"date":"2026-09-17","open":3930,"high":4045,"low":3870,"close":4005,"volume":222611,"rsi_14":60.14,"sma_20":3852.0,"sma_60":3787.17,"sma_120":4579.17},{"date":"2026-09-18","open":4060,"high":4105,"low":4035,"close":4070,"volume":265828,"rsi_14":73.88,"sma_20":3875.25,"sma_60":3785.42,"sma_120":4569.75},{"date":"2026-09-21","open":4070,"high":4070,"low":3975,"close":4010,"volume":144275,"rsi_14":67.81,"sma_20":3893.5,"sma_60":3784.83,"sma_120":4559.5},{"date":"2026-09-22","open":4050,"high":4180,"low":3980,"close":4025,"volume":504173,"rsi_14":67.36,"sma_20":3907.0,"sma_60":3787.25,"sma_120":4547.54},{"date":"2026-09-23","open":4010,"high":4020,"low":3830,"close":3860,"volume":231714,"rsi_14":54.02,"sma_20":3905.5,"sma_60":3783.92,"sma_120":4536.04},{"date":"2026-09-28","open":3870,"high":3980,"low":3820,"close":3940,"volume":169854,"rsi_14":56.04,"sma_20":3909.0,"sma_60":3784.17,"sma_120":4524.54},{"date":"2026-09-29","open":3945,"high":3945,"low":3800,"close":3855,"volume":189413,"rsi_14":49.21,"sma_20":3908.75,"sma_60":3781.58,"sma_120":4509.25},{"date":"2026-09-30","open":4050,"high":4490,"low":4050,"close":4270,"volume":5956955,"rsi_14":64.84,"sma_20":3934.75,"sma_60":3787.75,"sma_120":4494.08},{"date":"2026-10-01","open":4460,"high":4460,"low":3945,"close":3980,"volume":1785070,"rsi_14":51.72,"sma_20":3946.25,"sma_60":3788.17,"sma_120":4480.42},{"date":"2026-10-02","open":3980,"high":4095,"low":3930,"close":4010,"volume":379305,"rsi_14":47.44,"sma_20":3958.0,"sma_60":3789.5,"sma_120":4468.08},{"date":"2026-10-06","open":4060,"high":4170,"low":4020,"close":4075,"volume":500221,"rsi_14":52.6,"sma_20":3972.25,"sma_60":3793.0,"sma_120":4455.12},{"date":"2026-10-07","open":4060,"high":4070,"low":3860,"close":3930,"volume":260709,"rsi_14":50.0,"sma_20":3977.25,"sma_60":3796.08,"sma_120":4439.71},{"date":"2026-10-08","open":3950,"high":3950,"low":3845,"close":3880,"volume":222479,"rsi_14":48.56,"sma_20":3977.75,"sma_60":3799.42,"sma_120":4425.62},{"date":"2026-10-12","open":3855,"high":3885,"low":3665,"close":3745,"volume":301251,"rsi_14":44.97,"sma_20":3971.75,"sma_60":3798.75,"sma_120":4410.42},{"date":"2026-10-13","open":3620,"high":3775,"low":3620,"close":3750,"volume":267184,"rsi_14":42.06,"sma_20":3963.0,"sma_60":3800.67,"sma_120":4397.75},{"date":"2026-10-14","open":3870,"high":3970,"low":3665,"close":3760,"volume":543169,"rsi_14":40.0,"sma_20":3946.75,"sma_60":3801.75,"sma_120":4386.08},{"date":"2026-10-15","open":3725,"high":3755,"low":3565,"close":3660,"volume":562506,"rsi_14":38.99,"sma_20":3929.75,"sma_60":3800.92,"sma_120":4373.58},{"date":"2026-10-16","open":3685,"high":3860,"low":3685,"close":3740,"volume":331564,"rsi_14":41.39,"sma_20":3920.25,"sma_60":3802.08,"sma_120":4361.67},{"date":"2026-10-19","open":3705,"high":3970,"low":3705,"close":3840,"volume":258345,"rsi_14":49.37,"sma_20":3916.0,"sma_60":3805.83,"sma_120":4351.17},{"date":"2026-10-20","open":3870,"high":3900,"low":3710,"close":3730,"volume":197584,"rsi_14":43.52,"sma_20":3906.75,"sma_60":3808.5,"sma_120":4339.83},{"date":"2026-10-21","open":3770,"high":3805,"low":3700,"close":3730,"volume":207908,"rsi_14":45.93,"sma_20":3893.0,"sma_60":3811.83,"sma_120":4328.5},{"date":"2026-10-22","open":3700,"high":3720,"low":3555,"close":3635,"volume":203050,"rsi_14":23.87,"sma_20":3871.25,"sma_60":3808.33,"sma_120":4316.88},{"date":"2026-10-23","open":3555,"high":3580,"low":3475,"close":3495,"volume":235781,"rsi_14":27.23,"sma_20":3845.5,"sma_60":3803.33,"sma_120":4301.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.4,"pbr":0.43,"ttm_eps":null,"close":4328.0474},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.4,"ttm_eps":null,"close":4041.7751},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":9.24,"pbr":0.36,"ttm_eps":null,"close":3668.1658},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.49,"ttm_eps":null,"close":4920.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.5,"ttm_eps":null,"close":4875.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.58,"pbr":0.39,"ttm_eps":null,"close":3900.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.42,"ttm_eps":null,"close":4005.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.53,"ttm_eps":null,"close":5240.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.39,"ttm_eps":null,"close":3925.0}],"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":"휴스틸","phase":"above-fold","symbol_resolved":true}