{"status":"ok","report":{"price_analysis":{"current":4090.0,"change_1d":-0.7,"change_7d":-3.0,"change_30d":-3.4,"high_30d":5470.0,"low_30d":3810.0,"position_in_range":17.0,"support":3976.0,"resistance":5304.0},"summary":"신송홀딩스(006880)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 483.63억. 현재가 4,090원, 전일 대비 -0.7%, 30일 -3.4%. PER 5.7배 / ROE 0.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4972.00, 기관 순매수 56.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.7배입니다. ROE 0.1%입니다. 시가총액 483.63억. 매출 1934.57억, 영업이익 113.30억.","grade":"C","comment":"PER 5.68배, ROE 0.1%","per":5.68,"pbr":0.44,"roe":0.1,"eps":720.1483326227424,"revenue":193457291951.0,"operating_income":11329870053.0,"net_income":7228433363.0,"market_cap":48362798050,"profit_margin":3.74,"roa":0.04,"operating_margin":5.86,"gross_margin":13.31,"debt_ratio":1.3188136707168494,"total_assets":256823734777.0,"total_equity":110756520897.0,"total_debt":146067213880.0,"dividend_yield":1.69,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.0로 약세 구간입니다. MACD(-62.87)가 시그널선(-64.27)을 상회합니다(골든크로스). 현재가가 SMA20(4200)과 SMA60(4366) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4102~4298 (현재 위치 -6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 38","rsi_14":37.99999999999999,"macd":-62.86896011684621,"macd_signal":-64.27383769983626,"sma_20":4199.75,"sma_60":4366.5,"bb_upper":4297.957688090088,"bb_lower":4101.542311909912,"atr_14":173.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4972.00, 기관 순매수 56.00. 30일 누적: 외국인 -8.14만, 기관 -3.87만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":4972.0,"institutional_flow":56.0,"data":[{"date":"2026-10-23","foreign_net":-1744.0,"institution_net":2.0,"retail_net":1742.0},{"date":"2026-10-22","foreign_net":-438.0,"institution_net":12.0,"retail_net":426.0},{"date":"2026-10-21","foreign_net":237.0,"institution_net":-42.0,"retail_net":-195.0},{"date":"2026-10-20","foreign_net":-1361.0,"institution_net":38.0,"retail_net":1323.0},{"date":"2026-10-19","foreign_net":8278.0,"institution_net":46.0,"retail_net":-8324.0},{"date":"2026-10-16","foreign_net":3533.0,"institution_net":10.0,"retail_net":-3543.0},{"date":"2026-10-15","foreign_net":4141.0,"institution_net":149.0,"retail_net":-4290.0},{"date":"2026-10-14","foreign_net":566.0,"institution_net":55.0,"retail_net":-621.0},{"date":"2026-10-13","foreign_net":2729.0,"institution_net":-1419.0,"retail_net":-1310.0},{"date":"2026-10-12","foreign_net":-4257.0,"institution_net":-2954.0,"retail_net":7211.0},{"date":"2026-10-08","foreign_net":1265.0,"institution_net":-2045.0,"retail_net":780.0},{"date":"2026-10-07","foreign_net":1534.0,"institution_net":-2022.0,"retail_net":488.0},{"date":"2026-10-06","foreign_net":-1691.0,"institution_net":-1948.0,"retail_net":3639.0},{"date":"2026-10-02","foreign_net":1802.0,"institution_net":-412.0,"retail_net":-1390.0},{"date":"2026-10-01","foreign_net":-7694.0,"institution_net":-2000.0,"retail_net":9694.0},{"date":"2026-09-30","foreign_net":-2278.0,"institution_net":-2000.0,"retail_net":4278.0},{"date":"2026-09-29","foreign_net":-2459.0,"institution_net":-2000.0,"retail_net":4459.0},{"date":"2026-09-28","foreign_net":3770.0,"institution_net":-2006.0,"retail_net":-1764.0},{"date":"2026-09-23","foreign_net":2447.0,"institution_net":-2037.0,"retail_net":-410.0},{"date":"2026-09-22","foreign_net":1995.0,"institution_net":-2058.0,"retail_net":63.0},{"date":"2026-09-21","foreign_net":-4058.0,"institution_net":-2006.0,"retail_net":6064.0},{"date":"2026-09-18","foreign_net":3400.0,"institution_net":-2006.0,"retail_net":-1394.0},{"date":"2026-09-17","foreign_net":-28758.0,"institution_net":-1998.0,"retail_net":30756.0},{"date":"2026-09-16","foreign_net":1371.0,"institution_net":-1997.0,"retail_net":626.0},{"date":"2026-09-15","foreign_net":13992.0,"institution_net":-1991.0,"retail_net":-12001.0},{"date":"2026-09-14","foreign_net":1976.0,"institution_net":-1973.0,"retail_net":-3.0},{"date":"2026-09-11","foreign_net":-5338.0,"institution_net":0.0,"retail_net":5338.0},{"date":"2026-09-10","foreign_net":-72855.0,"institution_net":-17.0,"retail_net":72872.0},{"date":"2026-09-09","foreign_net":6595.0,"institution_net":-2031.0,"retail_net":-4564.0},{"date":"2026-09-08","foreign_net":-8056.0,"institution_net":-2039.0,"retail_net":10095.0}],"periods":{"d1":{"foreign_net":-1744.0,"institution_net":2.0,"retail_net":1742.0},"d3":{"foreign_net":-1945.0,"institution_net":-28.0,"retail_net":1973.0},"d7":{"foreign_net":12646.0,"institution_net":215.0,"retail_net":-12861.0},"d14":{"foreign_net":14594.0,"institution_net":-10530.0,"retail_net":-4064.0},"d30":{"foreign_net":-81356.0,"institution_net":-38689.0,"retail_net":120045.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 5.68x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":36,"summary":"매출 +1.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.3,"unit":"%","percentile":52,"direction":"higher_better"},{"name":"영업이익 성장률","value":-44.8,"unit":"%","percentile":20,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.1%","metrics":[{"name":"ROE","value":0.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":38.0,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.4,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":36,"summary":"유동비율 0.4x, 순차입금비율 1.3x","metrics":[{"name":"유동비율","value":0.45,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.26,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":6.0,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.68x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +1.3%"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"momentum":{"grade":"C","reason":"RSI 38"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.04,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.1,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.41,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.32,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":13.31,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.86,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.74,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.68,"current_pbr":0.44,"per_5y_high":41.3,"per_5y_low":6.02,"per_5y_avg":14.39,"per_percentile":0.0,"pbr_5y_high":1.68,"pbr_5y_low":0.81,"pbr_5y_avg":1.3,"pbr_percentile":0.0,"per_5y_median":13.15,"pbr_5y_median":1.29,"history":[{"quarter":"2024-Q2","per":6.83,"pbr":1.68},{"quarter":"2024-Q3","per":6.73,"pbr":1.35},{"quarter":"2024-Q4","per":10.03,"pbr":1.19},{"quarter":"2025-Q1","per":14.51,"pbr":1.26},{"quarter":"2025-Q2","per":41.3,"pbr":1.56},{"quarter":"2025-Q3","per":13.35,"pbr":1.28},{"quarter":"2025-Q4","per":17.55,"pbr":1.31},{"quarter":"2026-Q1","per":13.15,"pbr":1.29},{"quarter":"2026-Q2","per":6.02,"pbr":0.81},{"quarter":"현재","per":5.68,"pbr":0.44}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":8451.9424,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6724.8901,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6120.7017,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6484.2104,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7820.3511,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6592.2808,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6890.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6910.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4335.0,"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":"Holding Company","industry":"CONGLOMERATES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.83,"eps":1237.2741,"close":8451.94,"source":"reported"},{"date":"2024-07","per":5.75,"eps":1237.2741,"close":7120.47,"source":"reported"},{"date":"2024-08","per":5.12,"eps":1237.2741,"close":6338.96,"source":"reported"},{"date":"2024-09","per":6.73,"eps":999.0283,"close":6724.89,"source":"reported"},{"date":"2024-10","per":8.08,"eps":999.0283,"close":8075.66,"source":"reported"},{"date":"2024-11","per":6.52,"eps":999.0283,"close":6512.63,"source":"reported"},{"date":"2024-12","per":10.03,"eps":610.1892,"close":6120.7,"source":"reported"},{"date":"2025-01","per":10.32,"eps":610.1892,"close":6297.54,"source":"reported"},{"date":"2025-02","per":11.64,"eps":610.1892,"close":7103.16,"source":"reported"},{"date":"2025-03","per":14.51,"eps":446.8197,"close":6484.21,"source":"reported"},{"date":"2025-04","per":15.74,"eps":446.8197,"close":7034.39,"source":"reported"},{"date":"2025-05","per":17.19,"eps":446.8197,"close":7682.81,"source":"reported"},{"date":"2025-06","per":41.3,"eps":189.3467,"close":7820.35,"source":"reported"},{"date":"2025-07","per":39.12,"eps":189.3467,"close":7407.72,"source":"reported"},{"date":"2025-08","per":35.44,"eps":189.3467,"close":6710.18,"source":"reported"},{"date":"2025-09","per":13.35,"eps":493.7365,"close":6592.28,"source":"reported"},{"date":"2025-10","per":13.41,"eps":493.7365,"close":6621.75,"source":"reported"},{"date":"2025-11","per":13.47,"eps":493.7365,"close":6651.23,"source":"reported"},{"date":"2025-12","per":17.55,"eps":392.6441,"close":6890.0,"source":"reported"},{"date":"2026-01","per":17.19,"eps":392.6441,"close":6750.0,"source":"reported"},{"date":"2026-02","per":17.42,"eps":392.6441,"close":6840.0,"source":"reported"},{"date":"2026-03","per":13.15,"eps":525.5031,"close":6910.0,"source":"reported"},{"date":"2026-04","per":13.91,"eps":525.5031,"close":7310.0,"source":"reported"},{"date":"2026-05","per":10.92,"eps":525.5031,"close":5740.0,"source":"reported"},{"date":"2026-06","per":6.02,"eps":720.1483,"close":4335.0,"source":"reported"},{"date":"2026-07","per":5.8,"eps":720.1483,"close":4175.0,"source":"reported"},{"date":"2026-08","per":6.33,"eps":720.1483,"close":4555.0,"source":"reported"},{"date":"2026-09","per":5.88,"eps":720.1483,"close":4235.0,"source":"reported"},{"date":"2026-10","per":5.63,"eps":720.1483,"close":4055.0,"source":"reported"}],"trailing_per_history_meta":{"avg":13.6,"std":9.46,"upper_1sd":23.05,"lower_1sd":4.14,"current":5.63,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.69,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 10%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":9.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":10.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.26,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.69,"summary":"배당수익률 1.69%","metrics":[{"name":"배당수익률","value":1.69,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"5.7배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:40:44.237904+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"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"},"fundamental":{"status":"available"}}},"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":0.000985515255589403,"dividend_yield":null,"eps":9.23,"revenue":46178626063.0,"operating_income":1515952557.0,"net_income":109152241.0,"market_cap":null,"profit_margin":0.002363696157852058,"operating_margin":0.03282801343920096,"roa":0.0004250083859841726,"gross_margin":0.13313755687777143,"total_equity":110756520897.0,"total_assets":256823734777.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":23.02,"pbr":0.71,"roe":0.02470486076071714,"dividend_yield":1.69,"eps":231.02,"revenue":45605348894.0,"operating_income":2745199770.0,"net_income":2732703015.0,"market_cap":83900000000.0,"profit_margin":0.05992066898449984,"operating_margin":0.060194688486664955,"roa":0.010397255130836398,"gross_margin":0.15810894550460622,"total_equity":110613981656.0,"total_assets":262829273747.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.021645956914745114,"dividend_yield":null,"eps":261.7627268851322,"revenue":62898752636.0,"operating_income":3957859387.0,"net_income":2357369482.0,"market_cap":null,"profit_margin":0.03747879541653682,"operating_margin":0.06292429056430486,"roa":0.008586988449873205,"gross_margin":0.15005536848433473,"total_equity":108905764309.0,"total_assets":274528083479.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0191077243523937,"dividend_yield":null,"eps":218.1356057376102,"revenue":38774564358.0,"operating_income":3110858339.0,"net_income":2029208625.0,"market_cap":null,"profit_margin":0.05233349899858596,"operating_margin":0.08022935629341675,"roa":0.007602226075243717,"gross_margin":0.19201518075763702,"total_equity":106198340921.0,"total_assets":266922951898.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.01672512628339781,"dividend_yield":null,"eps":-185.41526487696868,"revenue":42980598302.0,"operating_income":772754544.0,"net_income":-1739127435.0,"market_cap":null,"profit_margin":-0.04046308110417983,"operating_margin":0.017979148139593063,"roa":-0.0064271169652971956,"gross_margin":0.12030724478675732,"total_equity":103982918008.0,"total_assets":270592155766.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.008386915613322023,"dividend_yield":null,"eps":98.16102258192458,"revenue":43105483184.0,"operating_income":2469787648.0,"net_income":891632264.0,"market_cap":null,"profit_margin":0.020684891993762833,"operating_margin":0.05729636847956136,"roa":0.00346575117839869,"gross_margin":0.15283604013619725,"total_equity":106312297048.0,"total_assets":257269555171.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.030612244217352834,"dividend_yield":null,"eps":362.8551074817636,"revenue":65338061245.0,"operating_income":3983381519.0,"net_income":3267782113.0,"market_cap":null,"profit_margin":0.05001345388481461,"operating_margin":0.06096571344630812,"roa":0.012820788485894971,"gross_margin":0.13333809756509557,"total_equity":106747551398.0,"total_assets":254881524377.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.007562123156294889,"dividend_yield":null,"eps":-86.2541544532968,"revenue":32787493097.0,"operating_income":2100621755.0,"net_income":-776783287.0,"market_cap":null,"profit_margin":-0.023691451026826883,"operating_margin":0.06406777574563037,"roa":-0.0030294184726622217,"gross_margin":0.17550162377392936,"total_equity":102720263998.0,"total_assets":256413332793.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.006244180779988827,"dividend_yield":null,"eps":72.0577196632294,"revenue":25531552020.0,"operating_income":1167991980.0,"net_income":648933755.0,"market_cap":null,"profit_margin":0.02541693331026885,"operating_margin":0.04574700273156367,"roa":0.0026068671180745815,"gross_margin":0.1678290424586574,"total_equity":103926163874.0,"total_assets":248932425631.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02287124825988469,"dividend_yield":null,"eps":261.5305500899144,"revenue":40923400453.0,"operating_income":1149890739.0,"net_income":2355278556.0,"market_cap":null,"profit_margin":0.057553344295154726,"operating_margin":0.028098611705560363,"roa":0.009697948421643949,"gross_margin":0.12714023403249666,"total_equity":102979886766.0,"total_assets":242863588627.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06537332799603952,"dividend_yield":null,"eps":751.6942157875419,"revenue":65672045807.0,"operating_income":3364302355.0,"net_income":6769569622.0,"market_cap":null,"profit_margin":0.10308144871708001,"operating_margin":0.05122883433367014,"roa":0.027865504322775646,"gross_margin":0.11124226300897884,"total_equity":103552470549.0,"total_assets":242937272679.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.014095482288013165,"dividend_yield":null,"eps":151.99166294879115,"revenue":37826637596.0,"operating_income":2137915403.0,"net_income":1368798805.0,"market_cap":null,"profit_margin":0.036186108308625994,"operating_margin":0.05651877985650184,"roa":0.005532488077511615,"gross_margin":0.1633814050036931,"total_equity":97109043666.0,"total_assets":247411071804.0}],"current_price":4090.0,"change_pct":-0.73,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7220.0},{"date":"2016-10-25","close":7130.0},{"date":"2016-10-26","close":6990.0},{"date":"2016-10-27","close":7040.0},{"date":"2016-10-28","close":6860.0},{"date":"2016-10-31","close":6550.0},{"date":"2016-11-01","close":6550.0},{"date":"2016-11-02","close":6240.0},{"date":"2016-11-03","close":6250.0},{"date":"2016-11-04","close":6280.0},{"date":"2016-11-07","close":6420.0},{"date":"2016-11-08","close":6270.0},{"date":"2016-11-09","close":6150.0},{"date":"2016-11-10","close":6270.0},{"date":"2016-11-11","close":6260.0},{"date":"2016-11-14","close":6330.0},{"date":"2016-11-15","close":6350.0},{"date":"2016-11-16","close":6360.0},{"date":"2016-11-17","close":6310.0},{"date":"2016-11-18","close":6290.0},{"date":"2016-11-21","close":6310.0},{"date":"2016-11-22","close":6300.0},{"date":"2016-11-23","close":6200.0},{"date":"2016-11-24","close":6110.0},{"date":"2016-11-25","close":6060.0},{"date":"2016-11-28","close":6130.0},{"date":"2016-11-29","close":6220.0},{"date":"2016-11-30","close":6230.0},{"date":"2016-12-01","close":6250.0},{"date":"2016-12-02","close":6300.0},{"date":"2016-12-05","close":6260.0},{"date":"2016-12-06","close":6320.0},{"date":"2016-12-07","close":6230.0},{"date":"2016-12-08","close":6250.0},{"date":"2016-12-09","close":6230.0},{"date":"2016-12-12","close":6230.0},{"date":"2016-12-13","close":6250.0},{"date":"2016-12-14","close":6260.0},{"date":"2016-12-15","close":6490.0},{"date":"2016-12-16","close":6530.0},{"date":"2016-12-19","close":6660.0},{"date":"2016-12-20","close":6640.0},{"date":"2016-12-21","close":6500.0},{"date":"2016-12-22","close":6470.0},{"date":"2016-12-23","close":6470.0},{"date":"2016-12-26","close":6470.0},{"date":"2016-12-27","close":6530.0},{"date":"2016-12-28","close":6500.0},{"date":"2016-12-29","close":6520.0},{"date":"2017-01-02","close":6500.0},{"date":"2017-01-03","close":6610.0},{"date":"2017-01-04","close":6750.0},{"date":"2017-01-05","close":6700.0},{"date":"2017-01-06","close":6720.0},{"date":"2017-01-09","close":6800.0},{"date":"2017-01-10","close":6680.0},{"date":"2017-01-11","close":6580.0},{"date":"2017-01-12","close":6520.0},{"date":"2017-01-13","close":6650.0},{"date":"2017-01-16","close":6500.0},{"date":"2017-01-17","close":6570.0},{"date":"2017-01-18","close":6550.0},{"date":"2017-01-19","close":6500.0},{"date":"2017-01-20","close":6400.0},{"date":"2017-01-23","close":6280.0},{"date":"2017-01-24","close":6260.0},{"date":"2017-01-25","close":6200.0},{"date":"2017-01-26","close":6240.0},{"date":"2017-01-31","close":6280.0},{"date":"2017-02-01","close":6340.0},{"date":"2017-02-02","close":6260.0},{"date":"2017-02-03","close":6170.0},{"date":"2017-02-06","close":6240.0},{"date":"2017-02-07","close":6230.0},{"date":"2017-02-08","close":6220.0},{"date":"2017-02-09","close":6300.0},{"date":"2017-02-10","close":6260.0},{"date":"2017-02-13","close":6300.0},{"date":"2017-02-14","close":6380.0},{"date":"2017-02-15","close":6340.0},{"date":"2017-02-16","close":6280.0},{"date":"2017-02-17","close":6210.0},{"date":"2017-02-20","close":6290.0},{"date":"2017-02-21","close":6330.0},{"date":"2017-02-22","close":6320.0},{"date":"2017-02-23","close":6280.0},{"date":"2017-02-24","close":6350.0},{"date":"2017-02-27","close":6350.0},{"date":"2017-02-28","close":6290.0},{"date":"2017-03-02","close":6210.0},{"date":"2017-03-03","close":6150.0},{"date":"2017-03-06","close":6050.0},{"date":"2017-03-07","close":5970.0},{"date":"2017-03-08","close":6000.0},{"date":"2017-03-09","close":6000.0},{"date":"2017-03-10","close":5990.0},{"date":"2017-03-13","close":5970.0},{"date":"2017-03-14","close":5950.0},{"date":"2017-03-15","close":5940.0},{"date":"2017-03-16","close":5780.0},{"date":"2017-03-17","close":5800.0},{"date":"2017-03-20","close":5740.0},{"date":"2017-03-21","close":5650.0},{"date":"2017-03-22","close":5590.0},{"date":"2017-03-23","close":5580.0},{"date":"2017-03-24","close":5670.0},{"date":"2017-03-27","close":5560.0},{"date":"2017-03-28","close":5640.0},{"date":"2017-03-29","close":5590.0},{"date":"2017-03-30","close":5670.0},{"date":"2017-03-31","close":5670.0},{"date":"2017-04-03","close":5730.0},{"date":"2017-04-04","close":5680.0},{"date":"2017-04-05","close":5720.0},{"date":"2017-04-06","close":5730.0},{"date":"2017-04-07","close":5730.0},{"date":"2017-04-10","close":5640.0},{"date":"2017-04-11","close":5630.0},{"date":"2017-04-12","close":5670.0},{"date":"2017-04-13","close":5670.0},{"date":"2017-04-14","close":5690.0},{"date":"2017-04-17","close":5750.0},{"date":"2017-04-18","close":5760.0},{"date":"2017-04-19","close":6340.0},{"date":"2017-04-20","close":6210.0},{"date":"2017-04-21","close":6270.0},{"date":"2017-04-24","close":6250.0},{"date":"2017-04-25","close":6210.0},{"date":"2017-04-26","close":6280.0},{"date":"2017-04-27","close":6270.0},{"date":"2017-04-28","close":6110.0},{"date":"2017-05-02","close":6180.0},{"date":"2017-05-04","close":6180.0},{"date":"2017-05-08","close":6110.0},{"date":"2017-05-10","close":6140.0},{"date":"2017-05-11","close":6090.0},{"date":"2017-05-12","close":6090.0},{"date":"2017-05-15","close":6030.0},{"date":"2017-05-16","close":6030.0},{"date":"2017-05-17","close":6000.0},{"date":"2017-05-18","close":5930.0},{"date":"2017-05-19","close":5890.0},{"date":"2017-05-22","close":5900.0},{"date":"2017-05-23","close":5870.0},{"date":"2017-05-24","close":5880.0},{"date":"2017-05-25","close":5920.0},{"date":"2017-05-26","close":5920.0},{"date":"2017-05-29","close":5920.0},{"date":"2017-05-30","close":5920.0},{"date":"2017-05-31","close":6000.0},{"date":"2017-06-01","close":6280.0},{"date":"2017-06-02","close":6280.0},{"date":"2017-06-05","close":6180.0},{"date":"2017-06-07","close":6240.0},{"date":"2017-06-08","close":6090.0},{"date":"2017-06-09","close":6110.0},{"date":"2017-06-12","close":6100.0},{"date":"2017-06-13","close":6050.0},{"date":"2017-06-14","close":6200.0},{"date":"2017-06-15","close":6160.0},{"date":"2017-06-16","close":6160.0},{"date":"2017-06-19","close":6150.0},{"date":"2017-06-20","close":6120.0},{"date":"2017-06-21","close":6030.0},{"date":"2017-06-22","close":5930.0},{"date":"2017-06-23","close":5960.0},{"date":"2017-06-26","close":5890.0},{"date":"2017-06-27","close":5950.0},{"date":"2017-06-28","close":5880.0},{"date":"2017-06-29","close":5830.0},{"date":"2017-06-30","close":5800.0},{"date":"2017-07-03","close":5760.0},{"date":"2017-07-04","close":5840.0},{"date":"2017-07-05","close":5880.0},{"date":"2017-07-06","close":5800.0},{"date":"2017-07-07","close":5760.0},{"date":"2017-07-10","close":5710.0},{"date":"2017-07-11","close":5680.0},{"date":"2017-07-12","close":5670.0},{"date":"2017-07-13","close":5630.0},{"date":"2017-07-14","close":5760.0},{"date":"2017-07-17","close":5880.0},{"date":"2017-07-18","close":5890.0},{"date":"2017-07-19","close":5800.0},{"date":"2017-07-20","close":5820.0},{"date":"2017-07-21","close":5710.0},{"date":"2017-07-24","close":5760.0},{"date":"2017-07-25","close":5710.0},{"date":"2017-07-26","close":5690.0},{"date":"2017-07-27","close":5710.0},{"date":"2017-07-28","close":5740.0},{"date":"2017-07-31","close":5790.0},{"date":"2017-08-01","close":5830.0},{"date":"2017-08-02","close":5870.0},{"date":"2017-08-03","close":5860.0},{"date":"2017-08-04","close":5820.0},{"date":"2017-08-07","close":5860.0},{"date":"2017-08-08","close":5820.0},{"date":"2017-08-09","close":5770.0},{"date":"2017-08-10","close":5750.0},{"date":"2017-08-11","close":5620.0},{"date":"2017-08-14","close":5560.0},{"date":"2017-08-16","close":5530.0},{"date":"2017-08-17","close":5570.0},{"date":"2017-08-18","close":5570.0},{"date":"2017-08-21","close":5650.0},{"date":"2017-08-22","close":5630.0},{"date":"2017-08-23","close":5630.0},{"date":"2017-08-24","close":5600.0},{"date":"2017-08-25","close":5620.0},{"date":"2017-08-28","close":5700.0},{"date":"2017-08-29","close":5730.0},{"date":"2017-08-30","close":5730.0},{"date":"2017-08-31","close":5740.0},{"date":"2017-09-01","close":5760.0},{"date":"2017-09-04","close":5750.0},{"date":"2017-09-05","close":5750.0},{"date":"2017-09-06","close":5720.0},{"date":"2017-09-07","close":5750.0},{"date":"2017-09-08","close":5740.0},{"date":"2017-09-11","close":5700.0},{"date":"2017-09-12","close":5690.0},{"date":"2017-09-13","close":5690.0},{"date":"2017-09-14","close":5650.0},{"date":"2017-09-15","close":5580.0},{"date":"2017-09-18","close":5510.0},{"date":"2017-09-19","close":5520.0},{"date":"2017-09-20","close":5550.0},{"date":"2017-09-21","close":5530.0},{"date":"2017-09-22","close":5520.0},{"date":"2017-09-25","close":5490.0},{"date":"2017-09-26","close":5400.0},{"date":"2017-09-27","close":5400.0},{"date":"2017-09-28","close":5550.0},{"date":"2017-09-29","close":5600.0},{"date":"2017-10-10","close":5470.0},{"date":"2017-10-11","close":5520.0},{"date":"2017-10-12","close":5500.0},{"date":"2017-10-13","close":5460.0},{"date":"2017-10-16","close":5410.0},{"date":"2017-10-17","close":5410.0},{"date":"2017-10-18","close":5360.0},{"date":"2017-10-19","close":5480.0},{"date":"2017-10-20","close":5620.0},{"date":"2017-10-23","close":5500.0},{"date":"2017-10-24","close":5470.0},{"date":"2017-10-25","close":5480.0},{"date":"2017-10-26","close":5590.0},{"date":"2017-10-27","close":5590.0},{"date":"2017-10-30","close":5580.0},{"date":"2017-10-31","close":5600.0},{"date":"2017-11-01","close":5720.0},{"date":"2017-11-02","close":5700.0},{"date":"2017-11-03","close":5700.0},{"date":"2017-11-06","close":5690.0},{"date":"2017-11-07","close":5620.0},{"date":"2017-11-08","close":5620.0},{"date":"2017-11-09","close":5620.0},{"date":"2017-11-10","close":5630.0},{"date":"2017-11-13","close":5700.0},{"date":"2017-11-14","close":5740.0},{"date":"2017-11-15","close":5680.0},{"date":"2017-11-16","close":5840.0},{"date":"2017-11-17","close":5860.0},{"date":"2017-11-20","close":5960.0},{"date":"2017-11-21","close":5900.0},{"date":"2017-11-22","close":5940.0},{"date":"2017-11-23","close":5940.0},{"date":"2017-11-24","close":5940.0},{"date":"2017-11-27","close":5840.0},{"date":"2017-11-28","close":5840.0},{"date":"2017-11-29","close":5820.0},{"date":"2017-11-30","close":5690.0},{"date":"2017-12-01","close":5750.0},{"date":"2017-12-04","close":5850.0},{"date":"2017-12-05","close":5800.0},{"date":"2017-12-06","close":5790.0},{"date":"2017-12-07","close":5750.0},{"date":"2017-12-08","close":5780.0},{"date":"2017-12-11","close":5780.0},{"date":"2017-12-12","close":5730.0},{"date":"2017-12-13","close":5740.0},{"date":"2017-12-14","close":5800.0},{"date":"2017-12-15","close":5800.0},{"date":"2017-12-18","close":5760.0},{"date":"2017-12-19","close":5690.0},{"date":"2017-12-20","close":5780.0},{"date":"2017-12-21","close":5770.0},{"date":"2017-12-22","close":5720.0},{"date":"2017-12-26","close":5760.0},{"date":"2017-12-27","close":5770.0},{"date":"2017-12-28","close":5750.0},{"date":"2018-01-02","close":4963.8145},{"date":"2018-01-03","close":4989.8037},{"date":"2018-01-04","close":4946.4883},{"date":"2018-01-05","close":4937.8262},{"date":"2018-01-08","close":4937.8262},{"date":"2018-01-09","close":4937.8262},{"date":"2018-01-10","close":4946.4883},{"date":"2018-01-11","close":4937.8262},{"date":"2018-01-12","close":5015.792},{"date":"2018-01-15","close":4920.5},{"date":"2018-01-16","close":4972.4771},{"date":"2018-01-17","close":4963.8145},{"date":"2018-01-18","close":5007.1289},{"date":"2018-01-19","close":5076.4321},{"date":"2018-01-22","close":5050.4434},{"date":"2018-01-23","close":5050.4434},{"date":"2018-01-24","close":5154.3975},{"date":"2018-01-25","close":5318.9922},{"date":"2018-01-26","close":5336.3174},{"date":"2018-01-29","close":5457.5972},{"date":"2018-01-30","close":5301.666},{"date":"2018-01-31","close":5241.0254},{"date":"2018-02-01","close":5284.3403},{"date":"2018-02-02","close":5267.0146},{"date":"2018-02-05","close":5310.3286},{"date":"2018-02-06","close":5206.3745},{"date":"2018-02-07","close":5301.666},{"date":"2018-02-08","close":5301.666},{"date":"2018-02-09","close":5241.0254},{"date":"2018-02-12","close":5249.6885},{"date":"2018-02-13","close":5241.0254},{"date":"2018-02-14","close":5293.0029},{"date":"2018-02-19","close":5318.9922},{"date":"2018-02-20","close":5388.2949},{"date":"2018-02-21","close":5388.2949},{"date":"2018-02-22","close":5396.9575},{"date":"2018-02-23","close":5388.2949},{"date":"2018-02-26","close":5396.9575},{"date":"2018-02-27","close":5301.666},{"date":"2018-02-28","close":5396.9575},{"date":"2018-03-02","close":5578.8774},{"date":"2018-03-05","close":5734.8081},{"date":"2018-03-06","close":5743.4717},{"date":"2018-03-07","close":5674.1685},{"date":"2018-03-08","close":5717.4829},{"date":"2018-03-09","close":5795.4487},{"date":"2018-03-12","close":5674.1685},{"date":"2018-03-13","close":5717.4829},{"date":"2018-03-14","close":5674.1685},{"date":"2018-03-15","close":5630.8535},{"date":"2018-03-16","close":5700.1572},{"date":"2018-03-19","close":5604.8652},{"date":"2018-03-20","close":5535.563},{"date":"2018-03-21","close":5544.2256},{"date":"2018-03-22","close":5544.2256},{"date":"2018-03-23","close":5483.5859},{"date":"2018-03-26","close":5544.2256},{"date":"2018-03-27","close":5457.5972},{"date":"2018-03-28","close":5474.9233},{"date":"2018-03-29","close":5466.2598},{"date":"2018-03-30","close":5552.8887},{"date":"2018-04-02","close":5544.2256},{"date":"2018-04-03","close":5665.5059},{"date":"2018-04-04","close":5674.1685},{"date":"2018-04-05","close":5700.1572},{"date":"2018-04-06","close":5717.4829},{"date":"2018-04-09","close":5648.1802},{"date":"2018-04-10","close":5526.9004},{"date":"2018-04-11","close":5518.2373},{"date":"2018-04-12","close":5544.2256},{"date":"2018-04-13","close":5596.2021},{"date":"2018-04-16","close":5587.5396},{"date":"2018-04-17","close":5596.2021},{"date":"2018-04-18","close":5561.5518},{"date":"2018-04-19","close":5570.2139},{"date":"2018-04-20","close":5613.5283},{"date":"2018-04-23","close":5656.8428},{"date":"2018-04-24","close":5656.8428},{"date":"2018-04-25","close":5648.1802},{"date":"2018-04-26","close":5682.8311},{"date":"2018-04-27","close":5968.7065},{"date":"2018-04-30","close":5925.3906},{"date":"2018-05-02","close":6098.6484},{"date":"2018-05-03","close":6081.3223},{"date":"2018-05-04","close":6063.9971},{"date":"2018-05-08","close":5977.3687},{"date":"2018-05-09","close":6046.6709},{"date":"2018-05-10","close":6063.9971},{"date":"2018-05-11","close":6089.9854},{"date":"2018-05-14","close":6107.3115},{"date":"2018-05-15","close":6063.9971},{"date":"2018-05-16","close":6081.3223},{"date":"2018-05-17","close":6063.9971},{"date":"2018-05-18","close":6038.0088},{"date":"2018-05-21","close":5873.4136},{"date":"2018-05-23","close":5882.0771},{"date":"2018-05-24","close":5734.8081},{"date":"2018-05-25","close":5726.146},{"date":"2018-05-28","close":5726.146},{"date":"2018-05-29","close":5743.4717},{"date":"2018-05-30","close":5752.1343},{"date":"2018-05-31","close":5682.8311},{"date":"2018-06-01","close":5708.8203},{"date":"2018-06-04","close":5526.9004},{"date":"2018-06-05","close":5448.9351},{"date":"2018-06-07","close":5535.563},{"date":"2018-06-08","close":5509.5742},{"date":"2018-06-11","close":5518.2373},{"date":"2018-06-12","close":5422.9463},{"date":"2018-06-14","close":5275.6768},{"date":"2018-06-15","close":5197.7114},{"date":"2018-06-18","close":5041.7808},{"date":"2018-06-19","close":4972.4771},{"date":"2018-06-20","close":5024.4546},{"date":"2018-06-21","close":5102.4204},{"date":"2018-06-22","close":5102.4204},{"date":"2018-06-25","close":5197.7114},{"date":"2018-06-26","close":4998.4658},{"date":"2018-06-27","close":5128.4092},{"date":"2018-06-28","close":5059.1064},{"date":"2018-06-29","close":4877.1855},{"date":"2018-07-02","close":4747.2437},{"date":"2018-07-03","close":4877.1855},{"date":"2018-07-04","close":4781.8945},{"date":"2018-07-05","close":4747.2437},{"date":"2018-07-06","close":5189.0488},{"date":"2018-07-09","close":6462.4878},{"date":"2018-07-10","close":5804.1118},{"date":"2018-07-11","close":5544.2256},{"date":"2018-07-12","close":5405.6206},{"date":"2018-07-13","close":5466.2598},{"date":"2018-07-16","close":5293.0029},{"date":"2018-07-17","close":5197.7114},{"date":"2018-07-18","close":4972.4771},{"date":"2018-07-19","close":4868.5234},{"date":"2018-07-20","close":4911.8374},{"date":"2018-07-23","close":4643.2896},{"date":"2018-07-24","close":4677.9404},{"date":"2018-07-25","close":4573.9863},{"date":"2018-07-26","close":4573.9863},{"date":"2018-07-27","close":4599.9751},{"date":"2018-07-30","close":4591.3115},{"date":"2018-07-31","close":4634.6265},{"date":"2018-08-01","close":4669.2783},{"date":"2018-08-02","close":4677.9404},{"date":"2018-08-03","close":4695.2666},{"date":"2018-08-06","close":4686.604},{"date":"2018-08-07","close":4669.2783},{"date":"2018-08-08","close":4677.9404},{"date":"2018-08-09","close":4703.9292},{"date":"2018-08-10","close":4634.6265},{"date":"2018-08-13","close":4591.3115},{"date":"2018-08-14","close":4565.3228},{"date":"2018-08-16","close":4591.3115},{"date":"2018-08-17","close":4599.9751},{"date":"2018-08-20","close":4651.9517},{"date":"2018-08-21","close":4608.6372},{"date":"2018-08-22","close":4764.5693},{"date":"2018-08-23","close":4695.2666},{"date":"2018-08-24","close":4738.5811},{"date":"2018-08-27","close":4729.9175},{"date":"2018-08-28","close":4721.2554},{"date":"2018-08-29","close":4703.9292},{"date":"2018-08-30","close":4721.2554},{"date":"2018-08-31","close":4729.9175},{"date":"2018-09-03","close":4712.5918},{"date":"2018-09-04","close":4747.2437},{"date":"2018-09-05","close":4885.8491},{"date":"2018-09-06","close":5050.4434},{"date":"2018-09-07","close":4799.2202},{"date":"2018-09-10","close":4833.8721},{"date":"2018-09-11","close":4929.1631},{"date":"2018-09-12","close":4833.8721},{"date":"2018-09-13","close":4781.8945},{"date":"2018-09-14","close":4755.9058},{"date":"2018-09-17","close":4998.4658},{"date":"2018-09-18","close":4790.5571},{"date":"2018-09-19","close":4807.8828},{"date":"2018-09-20","close":4755.9058},{"date":"2018-09-21","close":4712.5918},{"date":"2018-09-27","close":4712.5918},{"date":"2018-09-28","close":4799.2202},{"date":"2018-10-01","close":4755.9058},{"date":"2018-10-02","close":4747.2437},{"date":"2018-10-04","close":4625.9629},{"date":"2018-10-05","close":4651.9517},{"date":"2018-10-08","close":4573.9863},{"date":"2018-10-10","close":4418.0552},{"date":"2018-10-11","close":4227.4722},{"date":"2018-10-12","close":4179.8267},{"date":"2018-10-15","close":4201.4839},{"date":"2018-10-16","close":4188.4888},{"date":"2018-10-17","close":4218.8091},{"date":"2018-10-18","close":4188.4888},{"date":"2018-10-19","close":4114.856},{"date":"2018-10-22","close":4188.4888},{"date":"2018-10-23","close":4175.4946},{"date":"2018-10-24","close":4071.541},{"date":"2018-10-25","close":3941.5977},{"date":"2018-10-26","close":3915.6099},{"date":"2018-10-29","close":3798.6611},{"date":"2018-10-30","close":3642.7295},{"date":"2018-10-31","close":3612.4094},{"date":"2018-11-01","close":3651.3926},{"date":"2018-11-02","close":3824.6494},{"date":"2018-11-05","close":3833.3127},{"date":"2018-11-06","close":3759.678},{"date":"2018-11-07","close":3759.678},{"date":"2018-11-08","close":3759.678},{"date":"2018-11-09","close":3854.969},{"date":"2018-11-12","close":3824.6494},{"date":"2018-11-13","close":3794.3298},{"date":"2018-11-14","close":3768.3413},{"date":"2018-11-15","close":3647.061},{"date":"2018-11-16","close":3664.3865},{"date":"2018-11-19","close":3725.0266},{"date":"2018-11-20","close":3720.6956},{"date":"2018-11-21","close":3824.6494},{"date":"2018-11-22","close":3789.9978},{"date":"2018-11-23","close":3746.6838},{"date":"2018-11-26","close":3694.7065},{"date":"2018-11-27","close":3785.6667},{"date":"2018-11-28","close":3802.9922},{"date":"2018-11-29","close":3807.324},{"date":"2018-11-30","close":3807.324},{"date":"2018-12-03","close":3802.9922},{"date":"2018-12-04","close":3850.6384},{"date":"2018-12-05","close":3846.3069},{"date":"2018-12-06","close":3785.6667},{"date":"2018-12-07","close":3859.3005},{"date":"2018-12-10","close":3802.9922},{"date":"2018-12-11","close":3777.0039},{"date":"2018-12-12","close":3777.0039},{"date":"2018-12-13","close":3742.3528},{"date":"2018-12-14","close":3928.6038},{"date":"2018-12-17","close":4188.4888},{"date":"2018-12-18","close":4114.856},{"date":"2018-12-19","close":3924.272},{"date":"2018-12-20","close":4149.5068},{"date":"2018-12-21","close":3924.272},{"date":"2018-12-24","close":3828.981},{"date":"2018-12-26","close":3746.6838},{"date":"2018-12-27","close":3828.981},{"date":"2018-12-28","close":3863.6328},{"date":"2019-01-02","close":3854.969},{"date":"2019-01-03","close":3807.324},{"date":"2019-01-04","close":3833.3127},{"date":"2019-01-07","close":3854.969},{"date":"2019-01-08","close":3863.6328},{"date":"2019-01-09","close":3854.969},{"date":"2019-01-10","close":3893.9521},{"date":"2019-01-11","close":3893.9521},{"date":"2019-01-14","close":3898.2834},{"date":"2019-01-15","close":4023.8955},{"date":"2019-01-16","close":4071.541},{"date":"2019-01-17","close":3980.5803},{"date":"2019-01-18","close":3976.249},{"date":"2019-01-21","close":3993.5747},{"date":"2019-01-22","close":4058.5466},{"date":"2019-01-23","close":4071.541},{"date":"2019-01-24","close":4075.8728},{"date":"2019-01-25","close":4093.1982},{"date":"2019-01-28","close":4106.1919},{"date":"2019-01-29","close":4088.8667},{"date":"2019-01-30","close":4036.8894},{"date":"2019-01-31","close":4049.8843},{"date":"2019-02-01","close":4054.2151},{"date":"2019-02-07","close":4067.2095},{"date":"2019-02-08","close":4080.2034},{"date":"2019-02-11","close":4097.5298},{"date":"2019-02-12","close":4097.5298},{"date":"2019-02-13","close":4114.856},{"date":"2019-02-14","close":4106.1919},{"date":"2019-02-15","close":3989.2434},{"date":"2019-02-18","close":4032.5583},{"date":"2019-02-19","close":4002.2378},{"date":"2019-02-20","close":4058.5466},{"date":"2019-02-21","close":4119.1865},{"date":"2019-02-22","close":4418.0552},{"date":"2019-02-25","close":4400.7295},{"date":"2019-02-26","close":4201.4839},{"date":"2019-02-27","close":4331.4263},{"date":"2019-02-28","close":3989.2434},{"date":"2019-03-04","close":4010.9006},{"date":"2019-03-05","close":4019.564},{"date":"2019-03-06","close":3941.5977},{"date":"2019-03-07","close":3941.5977},{"date":"2019-03-08","close":3919.9407},{"date":"2019-03-11","close":3915.6099},{"date":"2019-03-12","close":3941.5977},{"date":"2019-03-13","close":3958.9238},{"date":"2019-03-14","close":3976.249},{"date":"2019-03-15","close":3911.2778},{"date":"2019-03-18","close":3945.9294},{"date":"2019-03-19","close":3885.2893},{"date":"2019-03-20","close":3863.6328},{"date":"2019-03-21","close":3902.6155},{"date":"2019-03-22","close":3889.6211},{"date":"2019-03-25","close":3880.9583},{"date":"2019-03-26","close":3798.6611},{"date":"2019-03-27","close":3802.9922},{"date":"2019-03-28","close":3789.9978},{"date":"2019-03-29","close":3867.9639},{"date":"2019-04-01","close":3824.6494},{"date":"2019-04-02","close":3863.6328},{"date":"2019-04-03","close":3911.2778},{"date":"2019-04-04","close":3941.5977},{"date":"2019-04-05","close":4010.9006},{"date":"2019-04-08","close":4023.8955},{"date":"2019-04-09","close":3941.5977},{"date":"2019-04-10","close":3984.9124},{"date":"2019-04-11","close":3989.2434},{"date":"2019-04-12","close":4015.2317},{"date":"2019-04-15","close":4036.8894},{"date":"2019-04-16","close":4088.8667},{"date":"2019-04-17","close":4097.5298},{"date":"2019-04-18","close":3997.9062},{"date":"2019-04-19","close":4045.5522},{"date":"2019-04-22","close":4062.8784},{"date":"2019-04-23","close":4080.2034},{"date":"2019-04-24","close":4123.5176},{"date":"2019-04-25","close":4123.5176},{"date":"2019-04-26","close":4097.5298},{"date":"2019-04-29","close":4062.8784},{"date":"2019-04-30","close":4132.1807},{"date":"2019-05-02","close":4123.5176},{"date":"2019-05-03","close":4114.856},{"date":"2019-05-07","close":4093.1982},{"date":"2019-05-08","close":4123.5176},{"date":"2019-05-09","close":4184.1587},{"date":"2019-05-10","close":4106.1919},{"date":"2019-05-13","close":4166.8315},{"date":"2019-05-14","close":4452.7065},{"date":"2019-05-15","close":4461.3691},{"date":"2019-05-16","close":4556.6606},{"date":"2019-05-17","close":4392.0664},{"date":"2019-05-20","close":4175.4946},{"date":"2019-05-21","close":4119.1865},{"date":"2019-05-22","close":4184.1587},{"date":"2019-05-23","close":4184.1587},{"date":"2019-05-24","close":4114.856},{"date":"2019-05-27","close":4132.1807},{"date":"2019-05-28","close":4140.8433},{"date":"2019-05-29","close":4149.5068},{"date":"2019-05-30","close":4166.8315},{"date":"2019-05-31","close":4240.4663},{"date":"2019-06-03","close":4158.1694},{"date":"2019-06-04","close":4110.5239},{"date":"2019-06-05","close":4119.1865},{"date":"2019-06-07","close":4140.8433},{"date":"2019-06-10","close":4175.4946},{"date":"2019-06-11","close":4262.123},{"date":"2019-06-12","close":4205.8149},{"date":"2019-06-13","close":4249.1299},{"date":"2019-06-14","close":4223.1411},{"date":"2019-06-17","close":4223.1411},{"date":"2019-06-18","close":4236.1353},{"date":"2019-06-19","close":4318.4316},{"date":"2019-06-20","close":4322.7632},{"date":"2019-06-21","close":4318.4316},{"date":"2019-06-24","close":4262.123},{"date":"2019-06-25","close":4275.1172},{"date":"2019-06-26","close":4249.1299},{"date":"2019-06-27","close":4911.8374},{"date":"2019-06-28","close":4703.9292},{"date":"2019-07-01","close":4669.2783},{"date":"2019-07-02","close":5301.666},{"date":"2019-07-03","close":5085.0942},{"date":"2019-07-04","close":5223.7002},{"date":"2019-07-05","close":5180.3862},{"date":"2019-07-08","close":4903.1748},{"date":"2019-07-09","close":4755.9058},{"date":"2019-07-10","close":4963.8145},{"date":"2019-07-11","close":5076.4321},{"date":"2019-07-12","close":5102.4204},{"date":"2019-07-15","close":4851.1973},{"date":"2019-07-16","close":4903.1748},{"date":"2019-07-17","close":4677.9404},{"date":"2019-07-18","close":4539.3345},{"date":"2019-07-19","close":4530.6719},{"date":"2019-07-22","close":4608.6372},{"date":"2019-07-23","close":4651.9517},{"date":"2019-07-24","close":4703.9292},{"date":"2019-07-25","close":4625.9629},{"date":"2019-07-26","close":4582.6489},{"date":"2019-07-29","close":4669.2783},{"date":"2019-07-30","close":4816.5464},{"date":"2019-07-31","close":4625.9629},{"date":"2019-08-01","close":4383.4038},{"date":"2019-08-02","close":4392.0664},{"date":"2019-08-05","close":4418.0552},{"date":"2019-08-06","close":4132.1807},{"date":"2019-08-07","close":4244.7979},{"date":"2019-08-08","close":4240.4663},{"date":"2019-08-09","close":4210.146},{"date":"2019-08-12","close":4231.8032},{"date":"2019-08-13","close":4201.4839},{"date":"2019-08-14","close":4205.8149},{"date":"2019-08-16","close":4075.8728},{"date":"2019-08-19","close":4028.2266},{"date":"2019-08-20","close":4062.8784},{"date":"2019-08-21","close":4110.5239},{"date":"2019-08-22","close":3828.981},{"date":"2019-08-23","close":3863.6328},{"date":"2019-08-26","close":3824.6494},{"date":"2019-08-27","close":3781.3357},{"date":"2019-08-28","close":3772.6721},{"date":"2019-08-29","close":3733.6895},{"date":"2019-08-30","close":3777.0039},{"date":"2019-09-02","close":4192.8203},{"date":"2019-09-03","close":3924.272},{"date":"2019-09-04","close":4110.5239},{"date":"2019-09-05","close":4041.2212},{"date":"2019-09-06","close":3976.249},{"date":"2019-09-09","close":3911.2778},{"date":"2019-09-10","close":3846.3069},{"date":"2019-09-11","close":3885.2893},{"date":"2019-09-16","close":3872.2949},{"date":"2019-09-17","close":3898.2834},{"date":"2019-09-18","close":3824.6494},{"date":"2019-09-19","close":3837.644},{"date":"2019-09-20","close":3841.9749},{"date":"2019-09-23","close":3811.6555},{"date":"2019-09-24","close":3837.644},{"date":"2019-09-25","close":3802.9922},{"date":"2019-09-26","close":4002.2378},{"date":"2019-09-27","close":3928.6038},{"date":"2019-09-30","close":4015.2317},{"date":"2019-10-01","close":3919.9407},{"date":"2019-10-02","close":3746.6838},{"date":"2019-10-04","close":3681.7122},{"date":"2019-10-07","close":3608.0784},{"date":"2019-10-08","close":3629.7351},{"date":"2019-10-10","close":3638.3982},{"date":"2019-10-11","close":3634.0671},{"date":"2019-10-14","close":3551.7695},{"date":"2019-10-15","close":3551.7695},{"date":"2019-10-16","close":3573.4265},{"date":"2019-10-17","close":3534.4441},{"date":"2019-10-18","close":3599.415},{"date":"2019-10-21","close":3625.4038},{"date":"2019-10-22","close":3664.3865},{"date":"2019-10-23","close":3651.3926},{"date":"2019-10-24","close":3686.0442},{"date":"2019-10-25","close":3694.7065},{"date":"2019-10-28","close":3612.4094},{"date":"2019-10-29","close":3538.7754},{"date":"2019-10-30","close":3512.7869},{"date":"2019-10-31","close":3573.4265},{"date":"2019-11-01","close":3573.4265},{"date":"2019-11-04","close":3569.0957},{"date":"2019-11-05","close":3564.7639},{"date":"2019-11-06","close":3599.415},{"date":"2019-11-07","close":3677.3811},{"date":"2019-11-08","close":3655.7239},{"date":"2019-11-11","close":3647.061},{"date":"2019-11-12","close":3660.0557},{"date":"2019-11-13","close":3677.3811},{"date":"2019-11-14","close":3651.3926},{"date":"2019-11-15","close":3638.3982},{"date":"2019-11-18","close":3638.3982},{"date":"2019-11-19","close":3655.7239},{"date":"2019-11-20","close":3621.0725},{"date":"2019-11-21","close":3608.0784},{"date":"2019-11-22","close":3530.1123},{"date":"2019-11-25","close":3551.7695},{"date":"2019-11-26","close":3547.4382},{"date":"2019-11-27","close":3538.7754},{"date":"2019-11-28","close":3547.4382},{"date":"2019-11-29","close":3530.1123},{"date":"2019-12-02","close":3560.4324},{"date":"2019-12-03","close":3517.1182},{"date":"2019-12-04","close":3517.1182},{"date":"2019-12-05","close":3504.124},{"date":"2019-12-06","close":3508.4556},{"date":"2019-12-09","close":3443.4839},{"date":"2019-12-10","close":3361.1873},{"date":"2019-12-11","close":3330.8667},{"date":"2019-12-12","close":3365.5181},{"date":"2019-12-13","close":3378.5127},{"date":"2019-12-16","close":3465.1411},{"date":"2019-12-17","close":3443.4839},{"date":"2019-12-18","close":3421.8267},{"date":"2019-12-19","close":3426.1582},{"date":"2019-12-20","close":3430.4897},{"date":"2019-12-23","close":3478.1355},{"date":"2019-12-24","close":3473.8042},{"date":"2019-12-26","close":3443.4839},{"date":"2019-12-27","close":3492.1082},{"date":"2019-12-30","close":3518.6306},{"date":"2020-01-02","close":3571.6755},{"date":"2020-01-03","close":3567.2551},{"date":"2020-01-06","close":3505.3694},{"date":"2020-01-07","close":3509.7898},{"date":"2020-01-08","close":3403.7007},{"date":"2020-01-09","close":3452.3247},{"date":"2020-01-10","close":3381.5986},{"date":"2020-01-13","close":3386.019},{"date":"2020-01-14","close":3492.1082},{"date":"2020-01-15","close":3505.3694},{"date":"2020-01-16","close":3536.3123},{"date":"2020-01-17","close":3474.4268},{"date":"2020-01-20","close":3483.2676},{"date":"2020-01-21","close":3443.4841},{"date":"2020-01-22","close":3474.4268},{"date":"2020-01-23","close":3403.7007},{"date":"2020-01-28","close":3310.8721},{"date":"2020-01-29","close":3355.0759},{"date":"2020-01-30","close":3164.9995},{"date":"2020-01-31","close":3293.1907},{"date":"2020-02-03","close":3156.1587},{"date":"2020-02-04","close":3231.3057},{"date":"2020-02-05","close":3182.6812},{"date":"2020-02-06","close":3244.5667},{"date":"2020-02-07","close":3213.6238},{"date":"2020-02-10","close":3235.7258},{"date":"2020-02-11","close":3253.4075},{"date":"2020-02-12","close":3231.3057},{"date":"2020-02-13","close":3257.8276},{"date":"2020-02-14","close":3293.1907},{"date":"2020-02-17","close":3306.4519},{"date":"2020-02-18","close":3266.6685},{"date":"2020-02-19","close":3266.6685},{"date":"2020-02-20","close":3164.9995},{"date":"2020-02-21","close":3116.3752},{"date":"2020-02-24","close":3156.1587},{"date":"2020-02-25","close":3394.8601},{"date":"2020-02-26","close":3757.3315},{"date":"2020-02-27","close":3416.9619},{"date":"2020-02-28","close":3271.0886},{"date":"2020-03-02","close":3129.6365},{"date":"2020-03-03","close":3076.5916},{"date":"2020-03-04","close":3076.5916},{"date":"2020-03-05","close":3120.7957},{"date":"2020-03-06","close":3067.751},{"date":"2020-03-09","close":3067.751},{"date":"2020-03-10","close":2727.3809},{"date":"2020-03-11","close":2647.8137},{"date":"2020-03-12","close":2510.7815},{"date":"2020-03-13","close":2210.1951},{"date":"2020-03-16","close":2413.533},{"date":"2020-03-17","close":2515.2019},{"date":"2020-03-18","close":2356.0681},{"date":"2020-03-19","close":2205.7747},{"date":"2020-03-20","close":2360.4883},{"date":"2020-03-23","close":2356.0681},{"date":"2020-03-24","close":2470.998},{"date":"2020-03-25","close":2594.769},{"date":"2020-03-26","close":2616.8713},{"date":"2020-03-27","close":2731.8015},{"date":"2020-03-30","close":2899.7759},{"date":"2020-03-31","close":2899.7759},{"date":"2020-04-01","close":2798.1072},{"date":"2020-04-02","close":2829.0498},{"date":"2020-04-03","close":2864.4128},{"date":"2020-04-06","close":2917.4578},{"date":"2020-04-07","close":2939.5596},{"date":"2020-04-08","close":2961.6616},{"date":"2020-04-09","close":2979.343},{"date":"2020-04-10","close":2970.5022},{"date":"2020-04-13","close":3350.6558},{"date":"2020-04-14","close":3191.5215},{"date":"2020-04-16","close":3129.6365},{"date":"2020-04-17","close":3222.4646},{"date":"2020-04-20","close":3120.7957},{"date":"2020-04-21","close":3169.4199},{"date":"2020-04-22","close":3142.8977},{"date":"2020-04-23","close":3191.5215},{"date":"2020-04-24","close":3191.5215},{"date":"2020-04-27","close":3191.5215},{"date":"2020-04-28","close":3275.509},{"date":"2020-04-29","close":3332.9744},{"date":"2020-05-04","close":3434.6431},{"date":"2020-05-06","close":3425.8022},{"date":"2020-05-07","close":3434.6431},{"date":"2020-05-08","close":3558.4141},{"date":"2020-05-11","close":3483.2676},{"date":"2020-05-12","close":3558.4141},{"date":"2020-05-13","close":3518.6306},{"date":"2020-05-14","close":3474.4268},{"date":"2020-05-15","close":3562.8347},{"date":"2020-05-18","close":3584.9365},{"date":"2020-05-19","close":3523.0508},{"date":"2020-05-20","close":3615.8794},{"date":"2020-05-21","close":3527.4717},{"date":"2020-05-22","close":3673.344},{"date":"2020-05-25","close":3637.9812},{"date":"2020-05-26","close":3633.5608},{"date":"2020-05-27","close":3721.9688},{"date":"2020-05-28","close":3823.6377},{"date":"2020-05-29","close":4031.3955},{"date":"2020-06-01","close":3757.3315},{"date":"2020-06-02","close":3819.2175},{"date":"2020-06-03","close":3660.0833},{"date":"2020-06-04","close":3748.4912},{"date":"2020-06-05","close":3686.6052},{"date":"2020-06-08","close":3589.3569},{"date":"2020-06-09","close":3540.7327},{"date":"2020-06-10","close":3562.8347},{"date":"2020-06-11","close":3430.2231},{"date":"2020-06-12","close":3403.7007},{"date":"2020-06-15","close":3147.3176},{"date":"2020-06-16","close":3271.0886},{"date":"2020-06-17","close":3288.7703},{"date":"2020-06-18","close":3266.6685},{"date":"2020-06-19","close":3390.4395},{"date":"2020-06-22","close":3505.3694},{"date":"2020-06-23","close":3492.1082},{"date":"2020-06-24","close":3399.28},{"date":"2020-06-25","close":3386.019},{"date":"2020-06-26","close":3399.28},{"date":"2020-06-29","close":3372.7578},{"date":"2020-06-30","close":3443.4841},{"date":"2020-07-01","close":3359.4963},{"date":"2020-07-02","close":3310.8721},{"date":"2020-07-03","close":3315.2927},{"date":"2020-07-06","close":3332.9744},{"date":"2020-07-07","close":3332.9744},{"date":"2020-07-08","close":3306.4519},{"date":"2020-07-09","close":3324.1333},{"date":"2020-07-10","close":3341.8149},{"date":"2020-07-13","close":3306.4519},{"date":"2020-07-14","close":3302.0315},{"date":"2020-07-15","close":3319.7131},{"date":"2020-07-16","close":3315.2927},{"date":"2020-07-17","close":3332.9744},{"date":"2020-07-20","close":3324.1333},{"date":"2020-07-21","close":3244.5667},{"date":"2020-07-22","close":3271.0886},{"date":"2020-07-23","close":3408.1206},{"date":"2020-07-24","close":3509.7898},{"date":"2020-07-27","close":3492.1082},{"date":"2020-07-28","close":3386.019},{"date":"2020-07-29","close":3394.8601},{"date":"2020-07-30","close":3421.3818},{"date":"2020-07-31","close":3483.2676},{"date":"2020-08-03","close":3518.6306},{"date":"2020-08-04","close":3509.7898},{"date":"2020-08-05","close":3545.1533},{"date":"2020-08-06","close":3545.1533},{"date":"2020-08-07","close":3553.9941},{"date":"2020-08-10","close":3571.6755},{"date":"2020-08-11","close":3602.6179},{"date":"2020-08-12","close":3456.7454},{"date":"2020-08-13","close":3607.0386},{"date":"2020-08-14","close":3496.5286},{"date":"2020-08-18","close":3368.3376},{"date":"2020-08-19","close":3363.917},{"date":"2020-08-20","close":3204.7832},{"date":"2020-08-21","close":3178.2607},{"date":"2020-08-24","close":3248.9871},{"date":"2020-08-25","close":3310.8721},{"date":"2020-08-26","close":3248.9871},{"date":"2020-08-27","close":3195.9424},{"date":"2020-08-28","close":3209.2034},{"date":"2020-08-31","close":3293.1907},{"date":"2020-09-01","close":3257.8276},{"date":"2020-09-02","close":3257.8276},{"date":"2020-09-03","close":3271.0886},{"date":"2020-09-04","close":3218.0442},{"date":"2020-09-07","close":3253.4075},{"date":"2020-09-08","close":3293.1907},{"date":"2020-09-09","close":3315.2927},{"date":"2020-09-10","close":3306.4519},{"date":"2020-09-11","close":3253.4075},{"date":"2020-09-14","close":3288.7703},{"date":"2020-09-15","close":3297.6111},{"date":"2020-09-16","close":3271.0886},{"date":"2020-09-17","close":3244.5667},{"date":"2020-09-18","close":3209.2034},{"date":"2020-09-21","close":3178.2607},{"date":"2020-09-22","close":3164.9995},{"date":"2020-09-23","close":3160.5789},{"date":"2020-09-24","close":3050.0693},{"date":"2020-09-25","close":3023.5466},{"date":"2020-09-28","close":3050.0693},{"date":"2020-09-29","close":3116.3752},{"date":"2020-10-05","close":3138.4771},{"date":"2020-10-06","close":3142.8977},{"date":"2020-10-07","close":3160.5789},{"date":"2020-10-08","close":3169.4199},{"date":"2020-10-12","close":3116.3752},{"date":"2020-10-13","close":3120.7957},{"date":"2020-10-14","close":3116.3752},{"date":"2020-10-15","close":3120.7957},{"date":"2020-10-16","close":3116.3752},{"date":"2020-10-19","close":3094.2732},{"date":"2020-10-20","close":3103.1138},{"date":"2020-10-21","close":3116.3752},{"date":"2020-10-22","close":3058.9102},{"date":"2020-10-23","close":3072.1714},{"date":"2020-10-26","close":3045.6494},{"date":"2020-10-27","close":3014.7061},{"date":"2020-10-28","close":2979.343},{"date":"2020-10-29","close":3027.9673},{"date":"2020-10-30","close":3001.4451},{"date":"2020-11-02","close":3138.4771},{"date":"2020-11-03","close":3103.1138},{"date":"2020-11-04","close":3147.3176},{"date":"2020-11-05","close":3182.6812},{"date":"2020-11-06","close":3164.9995},{"date":"2020-11-09","close":3178.2607},{"date":"2020-11-10","close":3226.885},{"date":"2020-11-11","close":3293.1907},{"date":"2020-11-12","close":3332.9744},{"date":"2020-11-13","close":3302.0315},{"date":"2020-11-16","close":3447.9045},{"date":"2020-11-17","close":3443.4841},{"date":"2020-11-18","close":3381.5986},{"date":"2020-11-19","close":3377.1785},{"date":"2020-11-20","close":3350.6558},{"date":"2020-11-23","close":3363.917},{"date":"2020-11-24","close":3368.3376},{"date":"2020-11-25","close":3368.3376},{"date":"2020-11-26","close":3421.3818},{"date":"2020-11-27","close":3412.5415},{"date":"2020-11-30","close":3403.7007},{"date":"2020-12-01","close":3439.0637},{"date":"2020-12-02","close":3430.2231},{"date":"2020-12-03","close":3430.2231},{"date":"2020-12-04","close":3439.0637},{"date":"2020-12-07","close":3461.1658},{"date":"2020-12-08","close":3399.28},{"date":"2020-12-09","close":3416.9619},{"date":"2020-12-10","close":3425.8022},{"date":"2020-12-11","close":3412.5415},{"date":"2020-12-14","close":3390.4395},{"date":"2020-12-15","close":3403.7007},{"date":"2020-12-16","close":3589.3569},{"date":"2020-12-17","close":3660.0833},{"date":"2020-12-18","close":3673.344},{"date":"2020-12-21","close":3633.5608},{"date":"2020-12-22","close":3637.9812},{"date":"2020-12-23","close":3549.5735},{"date":"2020-12-24","close":3562.8347},{"date":"2020-12-28","close":3549.5735},{"date":"2020-12-29","close":3690.1057},{"date":"2020-12-30","close":3703.7056},{"date":"2021-01-04","close":3703.7056},{"date":"2021-01-05","close":3735.4387},{"date":"2021-01-06","close":3712.772},{"date":"2021-01-07","close":3699.1724},{"date":"2021-01-08","close":3717.3054},{"date":"2021-01-11","close":3662.906},{"date":"2021-01-12","close":3626.6394},{"date":"2021-01-13","close":3617.5728},{"date":"2021-01-14","close":3649.3057},{"date":"2021-01-15","close":3676.5056},{"date":"2021-01-18","close":3676.5056},{"date":"2021-01-19","close":3717.3054},{"date":"2021-01-20","close":3744.5051},{"date":"2021-01-21","close":3717.3054},{"date":"2021-01-22","close":3717.3054},{"date":"2021-01-25","close":3749.0386},{"date":"2021-01-26","close":3699.1724},{"date":"2021-01-27","close":3676.5056},{"date":"2021-01-28","close":3622.1062},{"date":"2021-01-29","close":3526.907},{"date":"2021-02-01","close":3608.5063},{"date":"2021-02-02","close":3653.8394},{"date":"2021-02-03","close":3653.8394},{"date":"2021-02-04","close":3658.3726},{"date":"2021-02-05","close":3690.1057},{"date":"2021-02-08","close":3671.9727},{"date":"2021-02-09","close":3617.5728},{"date":"2021-02-10","close":3635.7063},{"date":"2021-02-15","close":3685.5725},{"date":"2021-02-16","close":3708.239},{"date":"2021-02-17","close":3667.4392},{"date":"2021-02-18","close":3617.5728},{"date":"2021-02-19","close":3599.4395},{"date":"2021-02-22","close":3703.7056},{"date":"2021-02-23","close":3862.3708},{"date":"2021-02-24","close":3649.3057},{"date":"2021-02-25","close":3726.3721},{"date":"2021-02-26","close":3617.5728},{"date":"2021-03-02","close":3662.906},{"date":"2021-03-03","close":3699.1724},{"date":"2021-03-04","close":3912.2373},{"date":"2021-03-05","close":3807.9714},{"date":"2021-03-08","close":3943.9707},{"date":"2021-03-09","close":4120.769},{"date":"2021-03-10","close":4138.9023},{"date":"2021-03-11","close":4034.636},{"date":"2021-03-12","close":4007.4368},{"date":"2021-03-15","close":4057.3025},{"date":"2021-03-16","close":4061.8364},{"date":"2021-03-17","close":4061.8364},{"date":"2021-03-18","close":4034.636},{"date":"2021-03-19","close":4030.1033},{"date":"2021-03-22","close":4025.5698},{"date":"2021-03-23","close":3989.3037},{"date":"2021-03-24","close":4129.8354},{"date":"2021-03-25","close":4070.9031},{"date":"2021-03-26","close":4202.3677},{"date":"2021-03-29","close":4261.3013},{"date":"2021-03-30","close":4769.0308},{"date":"2021-03-31","close":4614.8989},{"date":"2021-04-01","close":4642.0981},{"date":"2021-04-02","close":4741.8311},{"date":"2021-04-05","close":4669.2983},{"date":"2021-04-06","close":4605.832},{"date":"2021-04-07","close":4660.2319},{"date":"2021-04-08","close":4633.0322},{"date":"2021-04-09","close":4651.165},{"date":"2021-04-12","close":4669.2983},{"date":"2021-04-13","close":4669.2983},{"date":"2021-04-14","close":4642.0981},{"date":"2021-04-15","close":4678.3652},{"date":"2021-04-16","close":4741.8311},{"date":"2021-04-19","close":4805.2969},{"date":"2021-04-20","close":4778.0972},{"date":"2021-04-21","close":4732.7642},{"date":"2021-04-22","close":4633.0322},{"date":"2021-04-23","close":4551.4326},{"date":"2021-04-26","close":4651.165},{"date":"2021-04-27","close":4669.2983},{"date":"2021-04-28","close":4723.6982},{"date":"2021-04-29","close":4651.165},{"date":"2021-04-30","close":4569.5659},{"date":"2021-05-03","close":4714.6313},{"date":"2021-05-04","close":4696.4976},{"date":"2021-05-06","close":4714.6313},{"date":"2021-05-07","close":4932.2295},{"date":"2021-05-10","close":4995.6958},{"date":"2021-05-11","close":5267.6938},{"date":"2021-05-12","close":5575.958},{"date":"2021-05-13","close":5575.958},{"date":"2021-05-14","close":5195.1606},{"date":"2021-05-17","close":4986.6294},{"date":"2021-05-18","close":5004.7627},{"date":"2021-05-20","close":5013.8286},{"date":"2021-05-21","close":4850.6304},{"date":"2021-05-24","close":4723.6982},{"date":"2021-05-25","close":4823.4297},{"date":"2021-05-26","close":4750.8975},{"date":"2021-05-27","close":4778.0972},{"date":"2021-05-28","close":4823.4297},{"date":"2021-05-31","close":4859.6968},{"date":"2021-06-01","close":4923.1631},{"date":"2021-06-02","close":4995.6958},{"date":"2021-06-03","close":5204.2271},{"date":"2021-06-04","close":5086.3618},{"date":"2021-06-07","close":4868.7632},{"date":"2021-06-08","close":4787.1641},{"date":"2021-06-09","close":4877.8296},{"date":"2021-06-10","close":4868.7632},{"date":"2021-06-11","close":4923.1631},{"date":"2021-06-14","close":4905.0303},{"date":"2021-06-15","close":4895.9634},{"date":"2021-06-16","close":4886.897},{"date":"2021-06-17","close":4923.1631},{"date":"2021-06-18","close":4932.2295},{"date":"2021-06-21","close":4787.1641},{"date":"2021-06-22","close":4759.9644},{"date":"2021-06-23","close":4696.4976},{"date":"2021-06-24","close":4705.5649},{"date":"2021-06-25","close":4750.8975},{"date":"2021-06-28","close":4832.4971},{"date":"2021-06-29","close":4850.6304},{"date":"2021-06-30","close":4850.6304},{"date":"2021-07-01","close":4832.4971},{"date":"2021-07-02","close":5077.2949},{"date":"2021-07-05","close":5077.2949},{"date":"2021-07-06","close":5276.7607},{"date":"2021-07-07","close":5213.2935},{"date":"2021-07-08","close":5258.6274},{"date":"2021-07-09","close":5041.0288},{"date":"2021-07-12","close":5294.8936},{"date":"2021-07-13","close":5349.2935},{"date":"2021-07-14","close":5421.8262},{"date":"2021-07-15","close":5322.0938},{"date":"2021-07-16","close":5249.5605},{"date":"2021-07-19","close":5167.9609},{"date":"2021-07-20","close":5113.5615},{"date":"2021-07-21","close":5022.8955},{"date":"2021-07-22","close":5031.9619},{"date":"2021-07-23","close":5031.9619},{"date":"2021-07-26","close":5004.7627},{"date":"2021-07-27","close":4986.6294},{"date":"2021-07-28","close":4932.2295},{"date":"2021-07-29","close":4986.6294},{"date":"2021-07-30","close":4986.6294},{"date":"2021-08-02","close":4868.7632},{"date":"2021-08-03","close":4814.3643},{"date":"2021-08-04","close":4932.2295},{"date":"2021-08-05","close":4932.2295},{"date":"2021-08-06","close":5167.9609},{"date":"2021-08-09","close":5158.894},{"date":"2021-08-10","close":5077.2949},{"date":"2021-08-11","close":4950.3628},{"date":"2021-08-12","close":4959.4302},{"date":"2021-08-13","close":4977.5625},{"date":"2021-08-17","close":4841.5635},{"date":"2021-08-18","close":4868.7632},{"date":"2021-08-19","close":4868.7632},{"date":"2021-08-20","close":5331.1602},{"date":"2021-08-23","close":5340.2261},{"date":"2021-08-24","close":5358.3594},{"date":"2021-08-25","close":5086.3618},{"date":"2021-08-26","close":4950.3628},{"date":"2021-08-27","close":5013.8286},{"date":"2021-08-30","close":5195.1606},{"date":"2021-08-31","close":5204.2271},{"date":"2021-09-01","close":5222.3613},{"date":"2021-09-02","close":5285.8271},{"date":"2021-09-03","close":5322.0938},{"date":"2021-09-06","close":5294.8936},{"date":"2021-09-07","close":5349.2935},{"date":"2021-09-08","close":5349.2935},{"date":"2021-09-09","close":5294.8936},{"date":"2021-09-10","close":5349.2935},{"date":"2021-09-13","close":5213.2935},{"date":"2021-09-14","close":5240.4941},{"date":"2021-09-15","close":5122.6279},{"date":"2021-09-16","close":5068.2285},{"date":"2021-09-17","close":5059.1616},{"date":"2021-09-23","close":4923.1631},{"date":"2021-09-24","close":5004.7627},{"date":"2021-09-27","close":5077.2949},{"date":"2021-09-28","close":4814.3643},{"date":"2021-09-29","close":4778.0972},{"date":"2021-09-30","close":4732.7642},{"date":"2021-10-01","close":4569.5659},{"date":"2021-10-05","close":4438.0996},{"date":"2021-10-06","close":4374.6338},{"date":"2021-10-07","close":4438.0996},{"date":"2021-10-08","close":4487.9663},{"date":"2021-10-12","close":4433.5669},{"date":"2021-10-13","close":4528.7656},{"date":"2021-10-14","close":4669.2983},{"date":"2021-10-15","close":4732.7642},{"date":"2021-10-18","close":4705.5649},{"date":"2021-10-19","close":4759.9644},{"date":"2021-10-20","close":4796.2305},{"date":"2021-10-21","close":4769.0308},{"date":"2021-10-22","close":4778.0972},{"date":"2021-10-25","close":4877.8296},{"date":"2021-10-26","close":4923.1631},{"date":"2021-10-27","close":4895.9634},{"date":"2021-10-28","close":4905.0303},{"date":"2021-10-29","close":4886.897},{"date":"2021-11-01","close":4959.4302},{"date":"2021-11-02","close":5022.8955},{"date":"2021-11-03","close":5041.0288},{"date":"2021-11-04","close":4923.1631},{"date":"2021-11-05","close":4941.2969},{"date":"2021-11-08","close":4932.2295},{"date":"2021-11-09","close":4941.2969},{"date":"2021-11-10","close":4823.4297},{"date":"2021-11-11","close":4859.6968},{"date":"2021-11-12","close":5004.7627},{"date":"2021-11-15","close":4977.5625},{"date":"2021-11-16","close":5022.8955},{"date":"2021-11-17","close":5022.8955},{"date":"2021-11-18","close":5031.9619},{"date":"2021-11-19","close":5004.7627},{"date":"2021-11-22","close":4986.6294},{"date":"2021-11-23","close":5131.6948},{"date":"2021-11-24","close":5095.4287},{"date":"2021-11-25","close":4941.2969},{"date":"2021-11-26","close":4814.3643},{"date":"2021-11-29","close":4623.9653},{"date":"2021-11-30","close":4533.2993},{"date":"2021-12-01","close":4714.6313},{"date":"2021-12-02","close":4687.4316},{"date":"2021-12-03","close":4805.2969},{"date":"2021-12-06","close":4823.4297},{"date":"2021-12-07","close":4832.4971},{"date":"2021-12-08","close":4814.3643},{"date":"2021-12-09","close":4778.0972},{"date":"2021-12-10","close":4850.6304},{"date":"2021-12-13","close":4805.2969},{"date":"2021-12-14","close":4787.1641},{"date":"2021-12-15","close":4769.0308},{"date":"2021-12-16","close":4769.0308},{"date":"2021-12-17","close":4642.0981},{"date":"2021-12-20","close":4596.7656},{"date":"2021-12-21","close":4623.9653},{"date":"2021-12-22","close":4614.8989},{"date":"2021-12-23","close":4651.165},{"date":"2021-12-24","close":4651.165},{"date":"2021-12-27","close":4732.7642},{"date":"2021-12-28","close":4778.0972},{"date":"2021-12-29","close":4861.5981},{"date":"2021-12-30","close":4815.209},{"date":"2022-01-03","close":5210.0},{"date":"2022-01-04","close":4870.876},{"date":"2022-01-05","close":4740.9858},{"date":"2022-01-06","close":4722.4302},{"date":"2022-01-07","close":4833.7642},{"date":"2022-01-10","close":4843.043},{"date":"2022-01-11","close":4852.3203},{"date":"2022-01-12","close":4870.876},{"date":"2022-01-13","close":4907.9873},{"date":"2022-01-14","close":4907.9873},{"date":"2022-01-17","close":4824.4868},{"date":"2022-01-18","close":4824.4868},{"date":"2022-01-19","close":4750.2637},{"date":"2022-01-20","close":4778.0972},{"date":"2022-01-21","close":4778.0972},{"date":"2022-01-24","close":4676.041},{"date":"2022-01-25","close":4629.6519},{"date":"2022-01-26","close":4629.6519},{"date":"2022-01-27","close":4587.9014},{"date":"2022-01-28","close":4740.9858},{"date":"2022-02-03","close":4759.542},{"date":"2022-02-04","close":4787.3755},{"date":"2022-02-07","close":4778.0972},{"date":"2022-02-08","close":4778.0972},{"date":"2022-02-09","close":4778.0972},{"date":"2022-02-10","close":4722.4302},{"date":"2022-02-11","close":4731.7085},{"date":"2022-02-14","close":4629.6519},{"date":"2022-02-15","close":4601.8179},{"date":"2022-02-16","close":4713.1523},{"date":"2022-02-17","close":4722.4302},{"date":"2022-02-18","close":4778.0972},{"date":"2022-02-21","close":4778.0972},{"date":"2022-02-22","close":4778.0972},{"date":"2022-02-23","close":4778.0972},{"date":"2022-02-24","close":4657.4849},{"date":"2022-02-25","close":4685.3188},{"date":"2022-02-28","close":4685.3188},{"date":"2022-03-02","close":4815.209},{"date":"2022-03-03","close":4815.209},{"date":"2022-03-04","close":4815.209},{"date":"2022-03-07","close":6420.2783},{"date":"2022-03-08","close":5882.1626},{"date":"2022-03-10","close":5882.1626},{"date":"2022-03-11","close":5550.0},{"date":"2022-03-14","close":5334.769},{"date":"2022-03-15","close":5334.769},{"date":"2022-03-16","close":5334.769},{"date":"2022-03-17","close":5334.769},{"date":"2022-03-18","close":5279.1021},{"date":"2022-03-21","close":5279.1021},{"date":"2022-03-22","close":6076.998},{"date":"2022-03-23","close":6002.7744},{"date":"2022-03-24","close":6578.002},{"date":"2022-03-25","close":6021.3301},{"date":"2022-03-28","close":6114.1089},{"date":"2022-03-29","close":5752.2725},{"date":"2022-03-30","close":5705.8833},{"date":"2022-03-31","close":6002.7744},{"date":"2022-04-01","close":6281.1108},{"date":"2022-04-04","close":6967.6719},{"date":"2022-04-05","close":6355.3335},{"date":"2022-04-06","close":7672.7896},{"date":"2022-04-07","close":7672.7896},{"date":"2022-04-08","close":7477.9546},{"date":"2022-04-11","close":7181.0625},{"date":"2022-04-12","close":6837.7827},{"date":"2022-04-13","close":6791.3926},{"date":"2022-04-14","close":7060.4507},{"date":"2022-04-15","close":9175.8027},{"date":"2022-04-18","close":8674.7988},{"date":"2022-04-19","close":8702.6318},{"date":"2022-04-20","close":8665.5205},{"date":"2022-04-21","close":8878.9121},{"date":"2022-04-22","close":9417.0264},{"date":"2022-04-25","close":12200.3848},{"date":"2022-04-26","close":14287.9033},{"date":"2022-04-27","close":11272.5996},{"date":"2022-04-28","close":11040.6523},{"date":"2022-04-29","close":10530.3701},{"date":"2022-05-02","close":11318.9883},{"date":"2022-05-03","close":10901.4854},{"date":"2022-05-04","close":10112.8662},{"date":"2022-05-06","close":9788.1406},{"date":"2022-05-09","close":10100.0},{"date":"2022-05-10","close":9927.3096},{"date":"2022-05-11","close":10020.0879},{"date":"2022-05-12","close":9370.6377},{"date":"2022-05-13","close":8749.0215},{"date":"2022-05-16","close":10483.9814},{"date":"2022-05-17","close":9834.5312},{"date":"2022-05-18","close":9880.9199},{"date":"2022-05-19","close":9277.8594},{"date":"2022-05-20","close":9120.1357},{"date":"2022-05-23","close":8591.2979},{"date":"2022-05-24","close":8294.4062},{"date":"2022-05-25","close":8118.1265},{"date":"2022-05-26","close":8043.9043},{"date":"2022-05-27","close":8813.9658},{"date":"2022-05-30","close":10901.4854},{"date":"2022-05-31","close":10205.6455},{"date":"2022-06-02","close":10020.0879},{"date":"2022-06-03","close":9556.1943},{"date":"2022-06-07","close":9417.0264},{"date":"2022-06-08","close":8990.2461},{"date":"2022-06-09","close":8767.5771},{"date":"2022-06-10","close":8851.0771},{"date":"2022-06-13","close":11504.5449},{"date":"2022-06-14","close":12478.7207},{"date":"2022-06-15","close":14055.957},{"date":"2022-06-16","close":17117.6504},{"date":"2022-06-17","close":15215.6885},{"date":"2022-06-20","close":14705.4062},{"date":"2022-06-21","close":15076.5205},{"date":"2022-06-22","close":13545.6748},{"date":"2022-06-23","close":12757.0557},{"date":"2022-06-24","close":13406.5068},{"date":"2022-06-27","close":14659.0176},{"date":"2022-06-28","close":14519.8496},{"date":"2022-06-29","close":14566.2393},{"date":"2022-06-30","close":15865.1396},{"date":"2022-07-01","close":14148.7344},{"date":"2022-07-04","close":12617.8887},{"date":"2022-07-05","close":12200.3848},{"date":"2022-07-06","close":12246.7744},{"date":"2022-07-07","close":12014.8271},{"date":"2022-07-08","close":12107.6064},{"date":"2022-07-11","close":11550.9346},{"date":"2022-07-12","close":10947.874},{"date":"2022-07-13","close":11087.042},{"date":"2022-07-14","close":10437.5918},{"date":"2022-07-15","close":10159.2559},{"date":"2022-07-18","close":10344.8135},{"date":"2022-07-19","close":10391.2021},{"date":"2022-07-20","close":10252.0342},{"date":"2022-07-21","close":9927.3096},{"date":"2022-07-22","close":9695.3623},{"date":"2022-07-25","close":9556.1943},{"date":"2022-07-26","close":9788.1406},{"date":"2022-07-27","close":9509.8057},{"date":"2022-07-28","close":9417.0264},{"date":"2022-07-29","close":9927.3096},{"date":"2022-08-01","close":9695.3623},{"date":"2022-08-02","close":10020.0879},{"date":"2022-08-03","close":10159.2559},{"date":"2022-08-04","close":9741.752},{"date":"2022-08-05","close":9509.8057},{"date":"2022-08-08","close":9194.3584},{"date":"2022-08-09","close":9166.5254},{"date":"2022-08-10","close":9231.4697},{"date":"2022-08-11","close":9324.248},{"date":"2022-08-12","close":9268.5801},{"date":"2022-08-16","close":9417.0264},{"date":"2022-08-17","close":9741.752},{"date":"2022-08-18","close":9741.752},{"date":"2022-08-19","close":9648.9736},{"date":"2022-08-22","close":10159.2559},{"date":"2022-08-23","close":10205.6455},{"date":"2022-08-24","close":9741.752},{"date":"2022-08-25","close":10112.8662},{"date":"2022-08-26","close":10159.2559},{"date":"2022-08-29","close":9788.1406},{"date":"2022-08-30","close":9417.0264},{"date":"2022-08-31","close":9222.1934},{"date":"2022-09-01","close":8758.2998},{"date":"2022-09-02","close":8498.5205},{"date":"2022-09-05","close":8507.7979},{"date":"2022-09-06","close":8479.9629},{"date":"2022-09-07","close":7988.2368},{"date":"2022-09-08","close":8507.7979},{"date":"2022-09-13","close":8563.4639},{"date":"2022-09-14","close":9036.6348},{"date":"2022-09-15","close":8646.9648},{"date":"2022-09-16","close":8201.627},{"date":"2022-09-19","close":7904.7363},{"date":"2022-09-20","close":7811.9575},{"date":"2022-09-21","close":7839.7915},{"date":"2022-09-22","close":8749.0215},{"date":"2022-09-23","close":7923.2915},{"date":"2022-09-26","close":8201.627},{"date":"2022-09-27","close":7496.5098},{"date":"2022-09-28","close":8108.8486},{"date":"2022-09-29","close":8312.9619},{"date":"2022-09-30","close":7719.1792},{"date":"2022-10-04","close":7765.5679},{"date":"2022-10-05","close":8582.0195},{"date":"2022-10-06","close":8470.6855},{"date":"2022-10-07","close":8312.9619},{"date":"2022-10-11","close":8368.6289},{"date":"2022-10-12","close":7839.7915},{"date":"2022-10-13","close":7283.1196},{"date":"2022-10-14","close":7366.6196},{"date":"2022-10-17","close":7283.1196},{"date":"2022-10-18","close":7264.5635},{"date":"2022-10-19","close":7255.2861},{"date":"2022-10-20","close":6949.1162},{"date":"2022-10-21","close":6717.1699},{"date":"2022-10-24","close":6819.2266},{"date":"2022-10-25","close":6884.1714},{"date":"2022-10-26","close":6605.8354},{"date":"2022-10-27","close":6624.3916},{"date":"2022-10-28","close":6587.2803},{"date":"2022-10-31","close":7524.3438},{"date":"2022-11-01","close":7208.896},{"date":"2022-11-02","close":7079.0063},{"date":"2022-11-03","close":6800.6704},{"date":"2022-11-04","close":6837.7827},{"date":"2022-11-07","close":6986.2285},{"date":"2022-11-08","close":7014.0615},{"date":"2022-11-09","close":6976.9497},{"date":"2022-11-10","close":7199.6187},{"date":"2022-11-11","close":7227.4526},{"date":"2022-11-14","close":7116.1182},{"date":"2022-11-15","close":7125.396},{"date":"2022-11-16","close":7310.9526},{"date":"2022-11-17","close":6995.5059},{"date":"2022-11-18","close":6791.3926},{"date":"2022-11-21","close":6754.2817},{"date":"2022-11-22","close":6680.0586},{"date":"2022-11-23","close":6661.5024},{"date":"2022-11-24","close":6754.2817},{"date":"2022-11-25","close":6726.4478},{"date":"2022-11-28","close":6550.1685},{"date":"2022-11-29","close":6550.1685},{"date":"2022-11-30","close":6559.4463},{"date":"2022-12-01","close":6633.6689},{"date":"2022-12-02","close":6485.2231},{"date":"2022-12-05","close":6494.5015},{"date":"2022-12-06","close":6281.1108},{"date":"2022-12-07","close":6540.8906},{"date":"2022-12-08","close":6531.6128},{"date":"2022-12-09","close":6429.5562},{"date":"2022-12-12","close":6429.5562},{"date":"2022-12-13","close":6457.3901},{"date":"2022-12-14","close":6457.3901},{"date":"2022-12-15","close":6503.7793},{"date":"2022-12-16","close":6531.6128},{"date":"2022-12-19","close":6485.2231},{"date":"2022-12-20","close":6448.1118},{"date":"2022-12-21","close":6494.5015},{"date":"2022-12-22","close":6494.5015},{"date":"2022-12-23","close":6188.332},{"date":"2022-12-26","close":5742.9951},{"date":"2022-12-27","close":5780.106},{"date":"2022-12-28","close":5893.6274},{"date":"2022-12-29","close":5666.5859},{"date":"2023-01-02","close":5543.6045},{"date":"2023-01-03","close":5742.2661},{"date":"2023-01-04","close":5922.0078},{"date":"2023-01-05","close":5827.4067},{"date":"2023-01-06","close":5827.4067},{"date":"2023-01-09","close":5997.688},{"date":"2023-01-10","close":6063.9087},{"date":"2023-01-11","close":5969.3076},{"date":"2023-01-12","close":6082.8286},{"date":"2023-01-13","close":6026.0684},{"date":"2023-01-16","close":6054.4482},{"date":"2023-01-17","close":5959.8481},{"date":"2023-01-18","close":5865.2471},{"date":"2023-01-19","close":5874.7075},{"date":"2023-01-20","close":5893.6274},{"date":"2023-01-25","close":5912.5474},{"date":"2023-01-26","close":6101.7485},{"date":"2023-01-27","close":6073.3687},{"date":"2023-01-30","close":6120.6685},{"date":"2023-01-31","close":6092.2891},{"date":"2023-02-01","close":6158.5098},{"date":"2023-02-02","close":6309.8706},{"date":"2023-02-03","close":6272.0303},{"date":"2023-02-06","close":6319.3306},{"date":"2023-02-07","close":6319.3306},{"date":"2023-02-08","close":6366.6309},{"date":"2023-02-09","close":6309.8706},{"date":"2023-02-10","close":6328.791},{"date":"2023-02-13","close":6347.7109},{"date":"2023-02-14","close":6508.5322},{"date":"2023-02-15","close":6215.27},{"date":"2023-02-16","close":6158.5098},{"date":"2023-02-17","close":6281.4902},{"date":"2023-02-20","close":6281.4902},{"date":"2023-02-21","close":6262.5703},{"date":"2023-02-22","close":6858.5552},{"date":"2023-02-23","close":6707.1934},{"date":"2023-02-24","close":6631.5132},{"date":"2023-02-27","close":6631.5132},{"date":"2023-02-28","close":6650.4336},{"date":"2023-03-02","close":6792.3345},{"date":"2023-03-03","close":6801.7949},{"date":"2023-03-06","close":6924.7754},{"date":"2023-03-07","close":6858.5552},{"date":"2023-03-08","close":6849.0947},{"date":"2023-03-09","close":6972.0762},{"date":"2023-03-10","close":6792.3345},{"date":"2023-03-13","close":6735.5742},{"date":"2023-03-14","close":6035.5283},{"date":"2023-03-15","close":6262.5703},{"date":"2023-03-16","close":6130.1294},{"date":"2023-03-17","close":6281.4902},{"date":"2023-03-20","close":6281.4902},{"date":"2023-03-21","close":6177.4297},{"date":"2023-03-22","close":6224.73},{"date":"2023-03-23","close":6262.5703},{"date":"2023-03-24","close":6584.2129},{"date":"2023-03-27","close":6593.6729},{"date":"2023-03-28","close":6678.8135},{"date":"2023-03-29","close":6678.8135},{"date":"2023-03-30","close":6631.5132},{"date":"2023-03-31","close":6622.0532},{"date":"2023-04-03","close":6669.3535},{"date":"2023-04-04","close":6669.3535},{"date":"2023-04-05","close":6593.6729},{"date":"2023-04-06","close":6612.5928},{"date":"2023-04-07","close":6622.0532},{"date":"2023-04-10","close":6527.4521},{"date":"2023-04-11","close":6499.0723},{"date":"2023-04-12","close":6527.4521},{"date":"2023-04-13","close":6574.7524},{"date":"2023-04-14","close":6622.0532},{"date":"2023-04-17","close":6631.5132},{"date":"2023-04-18","close":6782.8745},{"date":"2023-04-19","close":7066.6768},{"date":"2023-04-20","close":7388.3193},{"date":"2023-04-21","close":7568.0605},{"date":"2023-04-24","close":7492.3799},{"date":"2023-04-25","close":6905.8555},{"date":"2023-04-26","close":7407.2393},{"date":"2023-04-27","close":6934.2354},{"date":"2023-04-28","close":7482.9199},{"date":"2023-05-02","close":7747.8018},{"date":"2023-05-03","close":7596.4404},{"date":"2023-05-04","close":7341.019},{"date":"2023-05-08","close":8182.9653},{"date":"2023-05-09","close":7738.3423},{"date":"2023-05-10","close":7473.46},{"date":"2023-05-11","close":7709.9619},{"date":"2023-05-12","close":6953.1558},{"date":"2023-05-15","close":6763.9541},{"date":"2023-05-16","close":6990.9961},{"date":"2023-05-17","close":6801.7949},{"date":"2023-05-18","close":6593.6729},{"date":"2023-05-19","close":6735.5742},{"date":"2023-05-22","close":6943.6958},{"date":"2023-05-23","close":7085.5967},{"date":"2023-05-24","close":8400.5469},{"date":"2023-05-25","close":8173.5054},{"date":"2023-05-26","close":7870.7832},{"date":"2023-05-30","close":7709.9619},{"date":"2023-05-31","close":7709.9619},{"date":"2023-06-01","close":7643.7412},{"date":"2023-06-02","close":7795.1025},{"date":"2023-06-05","close":7927.5435},{"date":"2023-06-07","close":8012.6841},{"date":"2023-06-08","close":7747.8018},{"date":"2023-06-09","close":8249.1865},{"date":"2023-06-12","close":9933.0801},{"date":"2023-06-13","close":10557.4453},{"date":"2023-06-14","close":13717.1104},{"date":"2023-06-15","close":14086.0527},{"date":"2023-06-16","close":12799.4824},{"date":"2023-06-19","close":12127.8174},{"date":"2023-06-20","close":11645.3525},{"date":"2023-06-21","close":11881.8555},{"date":"2023-06-22","close":11285.8711},{"date":"2023-06-23","close":11607.5127},{"date":"2023-06-26","close":11995.376},{"date":"2023-06-27","close":11758.875},{"date":"2023-06-28","close":11862.9355},{"date":"2023-06-29","close":10311.4824},{"date":"2023-06-30","close":10680.4258},{"date":"2023-07-03","close":10604.7461},{"date":"2023-07-04","close":10339.8633},{"date":"2023-07-05","close":9952.0},{"date":"2023-07-06","close":9687.1172},{"date":"2023-07-07","close":9658.7373},{"date":"2023-07-10","close":9535.7559},{"date":"2023-07-11","close":9649.2773},{"date":"2023-07-12","close":9393.8555},{"date":"2023-07-13","close":9422.2354},{"date":"2023-07-14","close":9554.6768},{"date":"2023-07-17","close":9015.4521},{"date":"2023-07-18","close":8760.0312},{"date":"2023-07-19","close":8864.0908},{"date":"2023-07-20","close":8760.0312},{"date":"2023-07-21","close":9450.6152},{"date":"2023-07-24","close":8410.0078},{"date":"2023-07-25","close":8277.5664},{"date":"2023-07-26","close":7965.3843},{"date":"2023-07-27","close":7927.5435},{"date":"2023-07-28","close":7993.7646},{"date":"2023-07-31","close":8154.5854},{"date":"2023-08-01","close":8107.2847},{"date":"2023-08-02","close":7965.3843},{"date":"2023-08-03","close":7842.4028},{"date":"2023-08-04","close":7832.9424},{"date":"2023-08-07","close":8343.7871},{"date":"2023-08-08","close":7918.0835},{"date":"2023-08-09","close":8078.9048},{"date":"2023-08-10","close":8154.5854},{"date":"2023-08-11","close":8315.4072},{"date":"2023-08-14","close":7946.4639},{"date":"2023-08-16","close":7520.7603},{"date":"2023-08-17","close":7653.2017},{"date":"2023-08-18","close":7795.1025},{"date":"2023-08-21","close":7946.4639},{"date":"2023-08-22","close":9810.0986},{"date":"2023-08-23","close":8788.4111},{"date":"2023-08-24","close":8173.5054},{"date":"2023-08-25","close":9441.1562},{"date":"2023-08-28","close":9062.7529},{"date":"2023-08-29","close":8826.251},{"date":"2023-08-30","close":8551.9082},{"date":"2023-08-31","close":8201.8867},{"date":"2023-09-01","close":7776.1821},{"date":"2023-09-04","close":7407.2393},{"date":"2023-09-05","close":7331.5591},{"date":"2023-09-06","close":7085.5967},{"date":"2023-09-07","close":6896.395},{"date":"2023-09-08","close":6981.5356},{"date":"2023-09-11","close":6622.0532},{"date":"2023-09-12","close":6527.4521},{"date":"2023-09-13","close":6669.3535},{"date":"2023-09-14","close":6622.0532},{"date":"2023-09-15","close":6707.1934},{"date":"2023-09-18","close":6603.1328},{"date":"2023-09-19","close":6432.8521},{"date":"2023-09-20","close":6499.0723},{"date":"2023-09-21","close":6272.0303},{"date":"2023-09-22","close":6253.1104},{"date":"2023-09-25","close":6896.395},{"date":"2023-09-26","close":6376.0908},{"date":"2023-09-27","close":6385.5513},{"date":"2023-10-04","close":6612.5928},{"date":"2023-10-05","close":6224.73},{"date":"2023-10-06","close":6281.4902},{"date":"2023-10-10","close":6735.5742},{"date":"2023-10-11","close":6669.3535},{"date":"2023-10-12","close":6763.9541},{"date":"2023-10-13","close":7095.0571},{"date":"2023-10-16","close":6896.395},{"date":"2023-10-17","close":6953.1558},{"date":"2023-10-18","close":6735.5742},{"date":"2023-10-19","close":6404.4712},{"date":"2023-10-20","close":6101.7485},{"date":"2023-10-23","close":6007.1484},{"date":"2023-10-24","close":5874.7075},{"date":"2023-10-25","close":5969.3076},{"date":"2023-10-26","close":5732.8057},{"date":"2023-10-27","close":5789.5664},{"date":"2023-10-30","close":5978.7681},{"date":"2023-10-31","close":5789.5664},{"date":"2023-11-01","close":5893.6274},{"date":"2023-11-02","close":5931.4678},{"date":"2023-11-03","close":6073.3687},{"date":"2023-11-06","close":6224.73},{"date":"2023-11-07","close":6054.4482},{"date":"2023-11-08","close":5959.8481},{"date":"2023-11-09","close":5922.0078},{"date":"2023-11-10","close":5780.106},{"date":"2023-11-13","close":5742.2661},{"date":"2023-11-14","close":5912.5474},{"date":"2023-11-15","close":6026.0684},{"date":"2023-11-16","close":6044.9883},{"date":"2023-11-17","close":5855.7871},{"date":"2023-11-20","close":6243.6504},{"date":"2023-11-21","close":6215.27},{"date":"2023-11-22","close":6139.5894},{"date":"2023-11-23","close":6139.5894},{"date":"2023-11-24","close":6205.8096},{"date":"2023-11-27","close":6092.2891},{"date":"2023-11-28","close":6101.7485},{"date":"2023-11-29","close":6224.73},{"date":"2023-11-30","close":6508.5322},{"date":"2023-12-01","close":6404.4712},{"date":"2023-12-04","close":6366.6309},{"date":"2023-12-05","close":6167.9697},{"date":"2023-12-06","close":6130.1294},{"date":"2023-12-07","close":5912.5474},{"date":"2023-12-08","close":6167.9697},{"date":"2023-12-11","close":6073.3687},{"date":"2023-12-12","close":5997.688},{"date":"2023-12-13","close":5751.7261},{"date":"2023-12-14","close":5770.6465},{"date":"2023-12-15","close":5836.8672},{"date":"2023-12-18","close":5912.5474},{"date":"2023-12-19","close":5865.2471},{"date":"2023-12-20","close":5855.7871},{"date":"2023-12-21","close":5770.6465},{"date":"2023-12-22","close":5827.4067},{"date":"2023-12-26","close":5817.9463},{"date":"2023-12-27","close":5885.4849},{"date":"2023-12-28","close":5846.8916},{"date":"2024-01-02","close":5943.3745},{"date":"2024-01-03","close":5866.188},{"date":"2024-01-04","close":5972.3198},{"date":"2024-01-05","close":5866.188},{"date":"2024-01-08","close":5981.9683},{"date":"2024-01-09","close":6010.9131},{"date":"2024-01-10","close":5933.7266},{"date":"2024-01-11","close":6097.7485},{"date":"2024-01-12","close":7419.5703},{"date":"2024-01-15","close":7873.0425},{"date":"2024-01-16","close":7795.8555},{"date":"2024-01-17","close":8133.5474},{"date":"2024-01-18","close":7631.8335},{"date":"2024-01-19","close":8644.9092},{"date":"2024-01-22","close":7940.5806},{"date":"2024-01-23","close":7496.7568},{"date":"2024-01-24","close":7130.1201},{"date":"2024-01-25","close":6888.9121},{"date":"2024-01-26","close":6937.1533},{"date":"2024-01-29","close":7342.3838},{"date":"2024-01-30","close":6753.8354},{"date":"2024-01-31","close":6638.0552},{"date":"2024-02-01","close":6695.9453},{"date":"2024-02-02","close":6840.6699},{"date":"2024-02-05","close":6966.0986},{"date":"2024-02-06","close":6811.7256},{"date":"2024-02-07","close":6657.3516},{"date":"2024-02-08","close":6753.8354},{"date":"2024-02-13","close":6917.8569},{"date":"2024-02-14","close":6995.0435},{"date":"2024-02-15","close":6946.8022},{"date":"2024-02-16","close":6956.4502},{"date":"2024-02-19","close":7072.2305},{"date":"2024-02-20","close":6908.2085},{"date":"2024-02-21","close":6850.3184},{"date":"2024-02-22","close":6773.1318},{"date":"2024-02-23","close":6734.5381},{"date":"2024-02-26","close":7091.5269},{"date":"2024-02-27","close":6859.9668},{"date":"2024-02-28","close":6898.5601},{"date":"2024-02-29","close":6859.9668},{"date":"2024-03-04","close":6975.7471},{"date":"2024-03-05","close":7110.8237},{"date":"2024-03-06","close":7023.9888},{"date":"2024-03-07","close":6888.9121},{"date":"2024-03-08","close":6744.187},{"date":"2024-03-11","close":7168.7134},{"date":"2024-03-12","close":7014.3403},{"date":"2024-03-13","close":7313.4385},{"date":"2024-03-14","close":7371.3286},{"date":"2024-03-15","close":7651.1304},{"date":"2024-03-18","close":8731.7441},{"date":"2024-03-19","close":8538.7773},{"date":"2024-03-20","close":10555.2793},{"date":"2024-03-21","close":10005.3252},{"date":"2024-03-22","close":10555.2793},{"date":"2024-03-25","close":11375.3877},{"date":"2024-03-26","close":10748.2461},{"date":"2024-03-27","close":9764.1162},{"date":"2024-03-28","close":8982.6006},{"date":"2024-03-29","close":8644.9092},{"date":"2024-04-01","close":8683.502},{"date":"2024-04-02","close":8104.6021},{"date":"2024-04-03","close":7757.2622},{"date":"2024-04-04","close":7670.4272},{"date":"2024-04-05","close":7873.0425},{"date":"2024-04-08","close":8056.3604},{"date":"2024-05-02","close":6908.2085},{"date":"2024-05-03","close":6831.022},{"date":"2024-05-07","close":7139.7686},{"date":"2024-05-08","close":7641.4819},{"date":"2024-05-09","close":7776.5586},{"date":"2024-05-10","close":8152.8442},{"date":"2024-05-13","close":8307.2178},{"date":"2024-05-14","close":8278.2725},{"date":"2024-05-16","close":8027.4155},{"date":"2024-05-17","close":8548.4258},{"date":"2024-05-20","close":8230.0303},{"date":"2024-05-21","close":8924.71},{"date":"2024-05-22","close":9243.1055},{"date":"2024-05-23","close":8876.4688},{"date":"2024-05-24","close":8924.71},{"date":"2024-05-27","close":8770.3369},{"date":"2024-05-28","close":8779.9863},{"date":"2024-05-29","close":8548.4258},{"date":"2024-05-30","close":8345.8105},{"date":"2024-05-31","close":8615.9639},{"date":"2024-06-03","close":8654.5566},{"date":"2024-06-04","close":8143.1953},{"date":"2024-06-05","close":7892.3389},{"date":"2024-06-07","close":7901.9868},{"date":"2024-06-10","close":8008.1191},{"date":"2024-06-11","close":7921.2837},{"date":"2024-06-12","close":8760.6895},{"date":"2024-06-13","close":8972.9521},{"date":"2024-06-14","close":9156.2705},{"date":"2024-06-17","close":8972.9521},{"date":"2024-06-18","close":9272.0508},{"date":"2024-06-19","close":8905.4141},{"date":"2024-06-20","close":8828.2275},{"date":"2024-06-21","close":8567.7217},{"date":"2024-06-24","close":8480.8877},{"date":"2024-06-25","close":8355.459},{"date":"2024-06-26","close":8268.623},{"date":"2024-06-27","close":8249.3271},{"date":"2024-06-28","close":8451.9424},{"date":"2024-07-01","close":8085.3052},{"date":"2024-07-02","close":8066.0093},{"date":"2024-07-03","close":7853.7451},{"date":"2024-07-04","close":7660.7788},{"date":"2024-07-05","close":7699.3721},{"date":"2024-07-08","close":8027.4155},{"date":"2024-07-09","close":8037.064},{"date":"2024-07-10","close":7979.1738},{"date":"2024-07-11","close":7853.7451},{"date":"2024-07-12","close":7853.7451},{"date":"2024-07-15","close":7776.5586},{"date":"2024-07-16","close":7496.7568},{"date":"2024-07-17","close":7458.1636},{"date":"2024-07-18","close":7371.3286},{"date":"2024-07-19","close":7323.0869},{"date":"2024-07-22","close":7139.7686},{"date":"2024-07-23","close":7149.417},{"date":"2024-07-24","close":7120.4717},{"date":"2024-07-25","close":6869.6147},{"date":"2024-07-26","close":6898.5601},{"date":"2024-07-29","close":6956.4502},{"date":"2024-07-30","close":6821.3735},{"date":"2024-07-31","close":7120.4717},{"date":"2024-08-01","close":7139.7686},{"date":"2024-08-02","close":7245.9004},{"date":"2024-08-05","close":6319.6602},{"date":"2024-08-06","close":6657.3516},{"date":"2024-08-07","close":6724.8901},{"date":"2024-08-08","close":6531.9233},{"date":"2024-08-09","close":6802.0767},{"date":"2024-08-12","close":6792.4282},{"date":"2024-08-13","close":6859.9668},{"date":"2024-08-14","close":6869.6147},{"date":"2024-08-16","close":6753.8354},{"date":"2024-08-19","close":6628.4067},{"date":"2024-08-20","close":6773.1318},{"date":"2024-08-21","close":6667.0},{"date":"2024-08-22","close":6493.3301},{"date":"2024-08-23","close":6464.3848},{"date":"2024-08-26","close":6367.9019},{"date":"2024-08-27","close":6483.6821},{"date":"2024-08-28","close":6338.9565},{"date":"2024-08-29","close":6261.77},{"date":"2024-08-30","close":6338.9565},{"date":"2024-09-02","close":6406.4946},{"date":"2024-09-03","close":6338.9565},{"date":"2024-09-04","close":6078.4517},{"date":"2024-09-05","close":6059.1548},{"date":"2024-09-06","close":5924.0781},{"date":"2024-09-09","close":6068.8032},{"date":"2024-09-10","close":5953.0234},{"date":"2024-09-11","close":5914.4302},{"date":"2024-09-12","close":6117.0449},{"date":"2024-09-13","close":6117.0449},{"date":"2024-09-19","close":6049.5068},{"date":"2024-09-20","close":6088.1001},{"date":"2024-09-23","close":6319.6602},{"date":"2024-09-24","close":6387.1982},{"date":"2024-09-25","close":6329.3081},{"date":"2024-09-26","close":6387.1982},{"date":"2024-09-27","close":6618.7588},{"date":"2024-09-30","close":6724.8901},{"date":"2024-10-02","close":6483.6821},{"date":"2024-10-04","close":6348.6055},{"date":"2024-10-07","close":6396.8467},{"date":"2024-10-08","close":6310.0117},{"date":"2024-10-10","close":6435.4399},{"date":"2024-10-11","close":6406.4946},{"date":"2024-10-14","close":6406.4946},{"date":"2024-10-15","close":6811.7256},{"date":"2024-10-16","close":6502.9785},{"date":"2024-10-17","close":6338.9565},{"date":"2024-10-18","close":6329.3081},{"date":"2024-10-21","close":6406.4946},{"date":"2024-10-22","close":6223.1768},{"date":"2024-10-23","close":6223.1768},{"date":"2024-10-24","close":6223.1768},{"date":"2024-10-25","close":6773.1318},{"date":"2024-10-28","close":6560.8687},{"date":"2024-10-29","close":6483.6821},{"date":"2024-10-30","close":6387.1982},{"date":"2024-10-31","close":8075.6572},{"date":"2024-11-01","close":7979.1738},{"date":"2024-11-04","close":7544.999},{"date":"2024-11-05","close":7998.4707},{"date":"2024-11-06","close":7737.9658},{"date":"2024-11-07","close":7240.0},{"date":"2024-11-08","close":6946.8022},{"date":"2024-11-11","close":7110.8237},{"date":"2024-11-12","close":6715.2417},{"date":"2024-11-13","close":6599.4614},{"date":"2024-11-14","close":6406.4946},{"date":"2024-11-15","close":6763.4834},{"date":"2024-11-18","close":6763.4834},{"date":"2024-11-19","close":6705.5933},{"date":"2024-11-20","close":6850.3184},{"date":"2024-11-21","close":6734.5381},{"date":"2024-11-22","close":7265.1968},{"date":"2024-11-25","close":7081.8789},{"date":"2024-11-26","close":6937.1533},{"date":"2024-11-27","close":6753.8354},{"date":"2024-11-28","close":6667.0},{"date":"2024-11-29","close":6512.627},{"date":"2024-12-02","close":6802.0767},{"date":"2024-12-03","close":6753.8354},{"date":"2024-12-04","close":6975.7471},{"date":"2024-12-05","close":6396.8467},{"date":"2024-12-06","close":6319.6602},{"date":"2024-12-09","close":5798.6499},{"date":"2024-12-10","close":6203.8799},{"date":"2024-12-11","close":6464.3848},{"date":"2024-12-12","close":6107.3965},{"date":"2024-12-13","close":6271.418},{"date":"2024-12-16","close":6310.0117},{"date":"2024-12-17","close":6203.8799},{"date":"2024-12-18","close":6223.1768},{"date":"2024-12-19","close":6126.6934},{"date":"2024-12-20","close":6020.562},{"date":"2024-12-23","close":6126.6934},{"date":"2024-12-24","close":6088.1001},{"date":"2024-12-26","close":6454.7368},{"date":"2024-12-27","close":6130.5264},{"date":"2024-12-30","close":6120.7017},{"date":"2025-01-02","close":6189.4736},{"date":"2025-01-03","close":6287.7192},{"date":"2025-01-06","close":6317.1929},{"date":"2025-01-07","close":6346.6665},{"date":"2025-01-08","close":6327.0176},{"date":"2025-01-09","close":6376.1406},{"date":"2025-01-10","close":6395.7896},{"date":"2025-01-13","close":6336.8423},{"date":"2025-01-14","close":6425.2632},{"date":"2025-01-15","close":6395.7896},{"date":"2025-01-16","close":6435.0879},{"date":"2025-01-17","close":6454.7368},{"date":"2025-01-20","close":6444.9121},{"date":"2025-01-21","close":6356.4912},{"date":"2025-01-22","close":6435.0879},{"date":"2025-01-23","close":6268.0703},{"date":"2025-01-24","close":6317.1929},{"date":"2025-01-31","close":6297.5439},{"date":"2025-02-03","close":6670.8774},{"date":"2025-02-04","close":6906.6665},{"date":"2025-02-05","close":6867.3687},{"date":"2025-02-06","close":6769.123},{"date":"2025-02-07","close":6602.1055},{"date":"2025-02-10","close":6651.228},{"date":"2025-02-11","close":7083.5088},{"date":"2025-02-12","close":6916.4912},{"date":"2025-02-13","close":6690.5264},{"date":"2025-02-14","close":6945.9648},{"date":"2025-02-17","close":6945.9648},{"date":"2025-02-18","close":6887.0176},{"date":"2025-02-19","close":6965.6143},{"date":"2025-02-20","close":7063.8599},{"date":"2025-02-21","close":7171.9297},{"date":"2025-02-24","close":7388.0703},{"date":"2025-02-25","close":6975.4385},{"date":"2025-02-26","close":6828.0703},{"date":"2025-02-27","close":7230.8774},{"date":"2025-02-28","close":7103.1577},{"date":"2025-03-04","close":8223.1582},{"date":"2025-03-05","close":7977.5439},{"date":"2025-03-06","close":7761.4038},{"date":"2025-03-07","close":7437.1929},{"date":"2025-03-10","close":7564.9121},{"date":"2025-03-11","close":7250.5264},{"date":"2025-03-12","close":7319.2983},{"date":"2025-03-13","close":6995.0879},{"date":"2025-03-14","close":7063.8599},{"date":"2025-03-17","close":7054.0352},{"date":"2025-03-18","close":6955.7896},{"date":"2025-03-19","close":7024.5615},{"date":"2025-03-20","close":6896.8423},{"date":"2025-03-21","close":6828.0703},{"date":"2025-03-24","close":6887.0176},{"date":"2025-03-25","close":6690.5264},{"date":"2025-03-26","close":6729.8247},{"date":"2025-03-27","close":6729.8247},{"date":"2025-03-28","close":6739.6494},{"date":"2025-03-31","close":6484.2104},{"date":"2025-04-01","close":6710.1753},{"date":"2025-04-02","close":6670.8774},{"date":"2025-04-03","close":6995.0879},{"date":"2025-04-04","close":6818.2456},{"date":"2025-04-07","close":7132.6318},{"date":"2025-04-08","close":7643.5088},{"date":"2025-04-09","close":7230.8774},{"date":"2025-04-10","close":7309.4736},{"date":"2025-04-11","close":7044.2104},{"date":"2025-04-14","close":7171.9297},{"date":"2025-04-15","close":7230.8774},{"date":"2025-04-16","close":7289.8247},{"date":"2025-04-17","close":7112.9824},{"date":"2025-04-18","close":7112.9824},{"date":"2025-04-21","close":7122.8071},{"date":"2025-04-22","close":7260.3511},{"date":"2025-04-23","close":7221.0527},{"date":"2025-04-24","close":7181.7544},{"date":"2025-04-25","close":7142.4561},{"date":"2025-04-28","close":6975.4385},{"date":"2025-04-29","close":7122.8071},{"date":"2025-04-30","close":7034.3862},{"date":"2025-05-02","close":7004.9121},{"date":"2025-05-07","close":7545.2632},{"date":"2025-05-08","close":7358.5967},{"date":"2025-05-09","close":7388.0703},{"date":"2025-05-12","close":7152.2808},{"date":"2025-05-13","close":7181.7544},{"date":"2025-05-14","close":7162.1055},{"date":"2025-05-15","close":7073.6841},{"date":"2025-05-16","close":7014.7368},{"date":"2025-05-19","close":7014.7368},{"date":"2025-05-20","close":7093.3335},{"date":"2025-05-21","close":7122.8071},{"date":"2025-05-22","close":7250.5264},{"date":"2025-05-23","close":7171.9297},{"date":"2025-05-26","close":7132.6318},{"date":"2025-05-27","close":7447.0176},{"date":"2025-05-28","close":7417.5439},{"date":"2025-05-29","close":7564.9121},{"date":"2025-05-30","close":7682.8071},{"date":"2025-06-02","close":7702.4561},{"date":"2025-06-04","close":7653.3335},{"date":"2025-06-05","close":7682.8071},{"date":"2025-06-09","close":7977.5439},{"date":"2025-06-10","close":7820.3511},{"date":"2025-06-11","close":7800.7017},{"date":"2025-06-12","close":7840.0},{"date":"2025-06-13","close":8056.1406},{"date":"2025-06-16","close":8075.7896},{"date":"2025-06-17","close":8085.6143},{"date":"2025-06-18","close":7997.1929},{"date":"2025-06-19","close":7967.7192},{"date":"2025-06-20","close":7997.1929},{"date":"2025-06-23","close":7879.2983},{"date":"2025-06-24","close":7849.8247},{"date":"2025-06-25","close":7682.8071},{"date":"2025-06-26","close":7643.5088},{"date":"2025-06-27","close":7505.9648},{"date":"2025-06-30","close":7820.3511},{"date":"2025-07-01","close":8095.4385},{"date":"2025-07-02","close":7997.1929},{"date":"2025-07-03","close":7997.1929},{"date":"2025-07-04","close":7918.5967},{"date":"2025-07-07","close":7869.4736},{"date":"2025-07-08","close":8007.0176},{"date":"2025-07-09","close":8272.2812},{"date":"2025-07-10","close":8193.6846},{"date":"2025-07-11","close":8232.9824},{"date":"2025-07-14","close":8262.4561},{"date":"2025-07-15","close":8252.6318},{"date":"2025-07-16","close":8252.6318},{"date":"2025-07-17","close":8282.1055},{"date":"2025-07-18","close":8134.7368},{"date":"2025-07-21","close":8105.2632},{"date":"2025-07-22","close":7997.1929},{"date":"2025-07-23","close":7948.0703},{"date":"2025-07-24","close":7957.895},{"date":"2025-07-25","close":7898.9473},{"date":"2025-07-28","close":8124.9121},{"date":"2025-07-29","close":7741.7544},{"date":"2025-07-30","close":7810.5264},{"date":"2025-07-31","close":7407.7192},{"date":"2025-08-01","close":7211.228},{"date":"2025-08-04","close":7299.6494},{"date":"2025-08-05","close":7358.5967},{"date":"2025-08-06","close":7476.4912},{"date":"2025-08-07","close":7712.2808},{"date":"2025-08-08","close":7918.5967},{"date":"2025-08-11","close":7614.0352},{"date":"2025-08-12","close":7604.2104},{"date":"2025-08-13","close":7368.4209},{"date":"2025-08-14","close":7368.4209},{"date":"2025-08-18","close":7358.5967},{"date":"2025-08-19","close":7162.1055},{"date":"2025-08-20","close":7073.6841},{"date":"2025-08-21","close":6995.0879},{"date":"2025-08-22","close":6985.2632},{"date":"2025-08-25","close":6887.0176},{"date":"2025-08-26","close":6749.4736},{"date":"2025-08-27","close":6759.2983},{"date":"2025-08-28","close":6749.4736},{"date":"2025-08-29","close":6710.1753},{"date":"2025-09-01","close":6621.7544},{"date":"2025-09-02","close":6670.8774},{"date":"2025-09-03","close":6739.6494},{"date":"2025-09-04","close":6857.5439},{"date":"2025-09-05","close":6828.0703},{"date":"2025-09-08","close":6828.0703},{"date":"2025-09-09","close":6798.5967},{"date":"2025-09-10","close":6877.1929},{"date":"2025-09-11","close":6926.3159},{"date":"2025-09-12","close":6985.2632},{"date":"2025-09-15","close":6906.6665},{"date":"2025-09-16","close":6798.5967},{"date":"2025-09-17","close":6778.9473},{"date":"2025-09-18","close":6788.772},{"date":"2025-09-19","close":6810.0},{"date":"2025-09-22","close":6720.0},{"date":"2025-09-23","close":6680.7017},{"date":"2025-09-24","close":6621.7544},{"date":"2025-09-25","close":6720.0},{"date":"2025-09-26","close":6592.2808},{"date":"2025-09-29","close":6670.8774},{"date":"2025-09-30","close":6592.2808},{"date":"2025-10-01","close":6582.4561},{"date":"2025-10-02","close":6670.8774},{"date":"2025-10-10","close":6611.9297},{"date":"2025-10-13","close":6778.9473},{"date":"2025-10-14","close":6857.5439},{"date":"2025-10-15","close":7152.2808},{"date":"2025-10-16","close":6916.4912},{"date":"2025-10-17","close":6936.1406},{"date":"2025-10-20","close":6906.6665},{"date":"2025-10-21","close":6808.4209},{"date":"2025-10-22","close":6926.3159},{"date":"2025-10-23","close":6926.3159},{"date":"2025-10-24","close":6867.3687},{"date":"2025-10-27","close":6847.7192},{"date":"2025-10-28","close":6877.1929},{"date":"2025-10-29","close":6778.9473},{"date":"2025-10-30","close":6670.8774},{"date":"2025-10-31","close":6621.7544},{"date":"2025-11-03","close":6631.5791},{"date":"2025-11-04","close":6651.228},{"date":"2025-11-05","close":6572.6318},{"date":"2025-11-06","close":6592.2808},{"date":"2025-11-07","close":6513.6841},{"date":"2025-11-10","close":6631.5791},{"date":"2025-11-11","close":6533.3335},{"date":"2025-11-12","close":6680.7017},{"date":"2025-11-13","close":6680.7017},{"date":"2025-11-14","close":6602.1055},{"date":"2025-11-17","close":6611.9297},{"date":"2025-11-18","close":6464.5615},{"date":"2025-11-19","close":6444.9121},{"date":"2025-11-20","close":6602.1055},{"date":"2025-11-21","close":6572.6318},{"date":"2025-11-24","close":6552.9824},{"date":"2025-11-25","close":6415.4385},{"date":"2025-11-26","close":6602.1055},{"date":"2025-11-27","close":6582.4561},{"date":"2025-11-28","close":6651.228},{"date":"2025-12-01","close":6592.2808},{"date":"2025-12-02","close":6661.0527},{"date":"2025-12-03","close":6680.7017},{"date":"2025-12-04","close":6641.4033},{"date":"2025-12-05","close":6631.5791},{"date":"2025-12-08","close":6602.1055},{"date":"2025-12-09","close":6621.7544},{"date":"2025-12-10","close":6621.7544},{"date":"2025-12-11","close":6906.6665},{"date":"2025-12-12","close":6955.7896},{"date":"2025-12-15","close":7063.8599},{"date":"2025-12-16","close":7024.5615},{"date":"2025-12-17","close":7004.9121},{"date":"2025-12-18","close":6975.4385},{"date":"2025-12-19","close":6916.4912},{"date":"2025-12-22","close":6847.7192},{"date":"2025-12-23","close":6749.4736},{"date":"2025-12-24","close":6788.772},{"date":"2025-12-26","close":6720.0},{"date":"2025-12-29","close":6930.0},{"date":"2025-12-30","close":6890.0},{"date":"2026-01-02","close":6860.0},{"date":"2026-01-05","close":6900.0},{"date":"2026-01-06","close":6840.0},{"date":"2026-01-07","close":6790.0},{"date":"2026-01-08","close":6630.0},{"date":"2026-01-09","close":6790.0},{"date":"2026-01-12","close":6760.0},{"date":"2026-01-13","close":6800.0},{"date":"2026-01-14","close":6770.0},{"date":"2026-01-15","close":6740.0},{"date":"2026-01-16","close":6710.0},{"date":"2026-01-19","close":6670.0},{"date":"2026-01-20","close":6810.0},{"date":"2026-01-21","close":6680.0},{"date":"2026-01-22","close":7020.0},{"date":"2026-01-23","close":6980.0},{"date":"2026-01-26","close":6950.0},{"date":"2026-01-27","close":6880.0},{"date":"2026-01-28","close":6780.0},{"date":"2026-01-29","close":6790.0},{"date":"2026-01-30","close":6750.0},{"date":"2026-02-02","close":6570.0},{"date":"2026-02-03","close":6650.0},{"date":"2026-02-04","close":6840.0},{"date":"2026-02-05","close":6790.0},{"date":"2026-02-06","close":6780.0},{"date":"2026-02-09","close":6780.0},{"date":"2026-02-10","close":6780.0},{"date":"2026-02-11","close":6760.0},{"date":"2026-02-12","close":6870.0},{"date":"2026-02-13","close":6870.0},{"date":"2026-02-19","close":6940.0},{"date":"2026-02-20","close":6930.0},{"date":"2026-02-23","close":7070.0},{"date":"2026-02-24","close":7120.0},{"date":"2026-02-25","close":7060.0},{"date":"2026-02-26","close":6890.0},{"date":"2026-02-27","close":6840.0},{"date":"2026-03-03","close":6870.0},{"date":"2026-03-04","close":6490.0},{"date":"2026-03-05","close":6740.0},{"date":"2026-03-06","close":6980.0},{"date":"2026-03-09","close":7000.0},{"date":"2026-03-10","close":6740.0},{"date":"2026-03-11","close":6680.0},{"date":"2026-03-12","close":7060.0},{"date":"2026-03-13","close":6990.0},{"date":"2026-03-16","close":7150.0},{"date":"2026-03-17","close":7180.0},{"date":"2026-03-18","close":7080.0},{"date":"2026-03-19","close":7160.0},{"date":"2026-03-20","close":7170.0},{"date":"2026-03-23","close":6930.0},{"date":"2026-03-24","close":7100.0},{"date":"2026-03-25","close":7090.0},{"date":"2026-03-26","close":7100.0},{"date":"2026-03-27","close":7030.0},{"date":"2026-03-30","close":7110.0},{"date":"2026-03-31","close":6910.0},{"date":"2026-04-01","close":7090.0},{"date":"2026-04-02","close":6930.0},{"date":"2026-04-03","close":7040.0},{"date":"2026-04-06","close":6940.0},{"date":"2026-04-07","close":7210.0},{"date":"2026-04-08","close":7010.0},{"date":"2026-04-09","close":7150.0},{"date":"2026-04-10","close":7490.0},{"date":"2026-04-13","close":7370.0},{"date":"2026-04-14","close":7300.0},{"date":"2026-04-15","close":7260.0},{"date":"2026-04-16","close":7310.0},{"date":"2026-04-17","close":7220.0},{"date":"2026-04-20","close":7240.0},{"date":"2026-04-21","close":7110.0},{"date":"2026-04-22","close":7090.0},{"date":"2026-04-23","close":7090.0},{"date":"2026-04-24","close":7150.0},{"date":"2026-04-27","close":7160.0},{"date":"2026-04-28","close":7090.0},{"date":"2026-04-29","close":7070.0},{"date":"2026-04-30","close":7310.0},{"date":"2026-05-04","close":7190.0},{"date":"2026-05-06","close":6880.0},{"date":"2026-05-07","close":6730.0},{"date":"2026-05-08","close":6670.0},{"date":"2026-05-11","close":6520.0},{"date":"2026-05-12","close":6460.0},{"date":"2026-05-13","close":6410.0},{"date":"2026-05-14","close":6470.0},{"date":"2026-05-15","close":6380.0},{"date":"2026-05-18","close":6250.0},{"date":"2026-05-19","close":6200.0},{"date":"2026-05-20","close":6060.0},{"date":"2026-05-21","close":6040.0},{"date":"2026-05-22","close":6210.0},{"date":"2026-05-26","close":6080.0},{"date":"2026-05-27","close":5840.0},{"date":"2026-05-28","close":5940.0},{"date":"2026-05-29","close":5740.0},{"date":"2026-06-01","close":5450.0},{"date":"2026-06-02","close":5370.0},{"date":"2026-06-04","close":5340.0},{"date":"2026-06-05","close":5300.0},{"date":"2026-06-08","close":4995.0},{"date":"2026-06-09","close":5170.0},{"date":"2026-06-10","close":5090.0},{"date":"2026-06-11","close":5200.0},{"date":"2026-06-12","close":5290.0},{"date":"2026-06-15","close":5260.0},{"date":"2026-06-16","close":5320.0},{"date":"2026-06-17","close":5350.0},{"date":"2026-06-18","close":5150.0},{"date":"2026-06-19","close":4970.0},{"date":"2026-06-22","close":4945.0},{"date":"2026-06-23","close":4570.0},{"date":"2026-06-24","close":4475.0},{"date":"2026-06-25","close":4400.0},{"date":"2026-06-26","close":4245.0},{"date":"2026-06-29","close":4540.0},{"date":"2026-06-30","close":4335.0},{"date":"2026-07-01","close":4470.0},{"date":"2026-07-02","close":4525.0},{"date":"2026-07-03","close":4575.0},{"date":"2026-07-06","close":4655.0},{"date":"2026-07-07","close":4610.0},{"date":"2026-07-08","close":4580.0},{"date":"2026-07-09","close":4550.0},{"date":"2026-07-10","close":4730.0},{"date":"2026-07-13","close":4740.0},{"date":"2026-07-14","close":4645.0},{"date":"2026-07-15","close":4775.0},{"date":"2026-07-16","close":4870.0},{"date":"2026-07-20","close":4880.0},{"date":"2026-07-21","close":4725.0},{"date":"2026-07-22","close":4725.0},{"date":"2026-07-23","close":4840.0},{"date":"2026-07-24","close":4805.0},{"date":"2026-07-27","close":4755.0},{"date":"2026-07-28","close":4440.0},{"date":"2026-07-29","close":4190.0},{"date":"2026-07-30","close":4130.0},{"date":"2026-07-31","close":4175.0},{"date":"2026-08-03","close":4285.0},{"date":"2026-08-04","close":4315.0},{"date":"2026-08-05","close":4395.0},{"date":"2026-08-06","close":4490.0},{"date":"2026-08-07","close":4530.0},{"date":"2026-08-10","close":4675.0},{"date":"2026-08-11","close":4655.0},{"date":"2026-08-12","close":4625.0},{"date":"2026-08-13","close":4600.0},{"date":"2026-08-14","close":4635.0},{"date":"2026-08-18","close":4540.0},{"date":"2026-08-19","close":4530.0},{"date":"2026-08-20","close":4525.0},{"date":"2026-08-21","close":4475.0},{"date":"2026-08-24","close":4425.0},{"date":"2026-08-25","close":4425.0},{"date":"2026-08-26","close":4490.0},{"date":"2026-08-27","close":4470.0},{"date":"2026-08-28","close":4480.0},{"date":"2026-08-31","close":4555.0},{"date":"2026-09-01","close":4450.0},{"date":"2026-09-02","close":4370.0},{"date":"2026-09-03","close":4385.0},{"date":"2026-09-04","close":4350.0},{"date":"2026-09-07","close":4290.0},{"date":"2026-09-08","close":4235.0},{"date":"2026-09-09","close":4400.0},{"date":"2026-09-10","close":4730.0},{"date":"2026-09-11","close":4570.0},{"date":"2026-09-14","close":4505.0},{"date":"2026-09-15","close":4430.0},{"date":"2026-09-16","close":4400.0},{"date":"2026-09-17","close":4390.0},{"date":"2026-09-18","close":4420.0},{"date":"2026-09-21","close":4260.0},{"date":"2026-09-22","close":4290.0},{"date":"2026-09-23","close":4240.0},{"date":"2026-09-28","close":4205.0},{"date":"2026-09-29","close":4230.0},{"date":"2026-09-30","close":4235.0},{"date":"2026-10-01","close":4210.0},{"date":"2026-10-02","close":4255.0},{"date":"2026-10-06","close":4210.0},{"date":"2026-10-07","close":4230.0},{"date":"2026-10-08","close":4220.0},{"date":"2026-10-12","close":4170.0},{"date":"2026-10-13","close":4175.0},{"date":"2026-10-14","close":4150.0},{"date":"2026-10-15","close":4110.0},{"date":"2026-10-16","close":4200.0},{"date":"2026-10-19","close":4215.0},{"date":"2026-10-20","close":4230.0},{"date":"2026-10-21","close":4210.0},{"date":"2026-10-22","close":4120.0},{"date":"2026-10-23","close":4055.0}],"chart_data":[{"date":"2024-10-23","open":6223,"high":6349,"low":6185,"close":6223,"volume":34317},{"date":"2024-10-24","open":6300,"high":6889,"low":6214,"close":6223,"volume":519968},{"date":"2024-10-25","open":6233,"high":7815,"low":6127,"close":6773,"volume":6471338},{"date":"2024-10-28","open":6638,"high":6850,"low":6561,"close":6561,"volume":499450},{"date":"2024-10-29","open":6503,"high":6599,"low":6397,"close":6484,"volume":231160},{"date":"2024-10-30","open":6435,"high":6551,"low":6358,"close":6387,"volume":158396},{"date":"2024-10-31","open":6358,"high":8298,"low":6291,"close":8076,"volume":8513713},{"date":"2024-11-01","open":8008,"high":8770,"low":7342,"close":7979,"volume":6765606},{"date":"2024-11-04","open":8172,"high":8182,"low":7535,"close":7545,"volume":1563996},{"date":"2024-11-05","open":7564,"high":8770,"low":7400,"close":7998,"volume":9153782},{"date":"2024-11-06","open":7998,"high":8095,"low":7477,"close":7738,"volume":945852},{"date":"2024-11-07","open":7900,"high":7910,"low":7200,"close":7240,"volume":723815},{"date":"2024-11-08","open":6976,"high":7371,"low":6918,"close":6947,"volume":474317},{"date":"2024-11-11","open":6985,"high":7333,"low":6918,"close":7111,"volume":575867},{"date":"2024-11-12","open":7275,"high":7294,"low":6628,"close":6715,"volume":472453},{"date":"2024-11-13","open":6609,"high":6812,"low":6503,"close":6599,"volume":284485},{"date":"2024-11-14","open":6551,"high":6648,"low":6406,"close":6406,"volume":143555},{"date":"2024-11-15","open":6320,"high":6860,"low":6291,"close":6763,"volume":280954},{"date":"2024-11-18","open":6821,"high":6860,"low":6638,"close":6763,"volume":138593},{"date":"2024-11-19","open":6802,"high":6860,"low":6677,"close":6706,"volume":73766},{"date":"2024-11-20","open":6841,"high":6928,"low":6619,"close":6850,"volume":390794},{"date":"2024-11-21","open":7034,"high":7043,"low":6715,"close":6735,"volume":240287},{"date":"2024-11-22","open":6821,"high":7690,"low":6773,"close":7265,"volume":3279372},{"date":"2024-11-25","open":7169,"high":7381,"low":7014,"close":7082,"volume":516315},{"date":"2024-11-26","open":7072,"high":7072,"low":6860,"close":6937,"volume":231105},{"date":"2024-11-27","open":6937,"high":6976,"low":6754,"close":6754,"volume":226677},{"date":"2024-11-28","open":6870,"high":6956,"low":6667,"close":6667,"volume":263483},{"date":"2024-11-29","open":6677,"high":6696,"low":6426,"close":6513,"volume":163424},{"date":"2024-12-02","open":6561,"high":6802,"low":6561,"close":6802,"volume":203585},{"date":"2024-12-03","open":6735,"high":6802,"low":6696,"close":6754,"volume":90971},{"date":"2024-12-04","open":6754,"high":7352,"low":6696,"close":6976,"volume":1096699},{"date":"2024-12-05","open":6841,"high":6879,"low":6397,"close":6397,"volume":420006},{"date":"2024-12-06","open":6397,"high":6599,"low":6281,"close":6320,"volume":347692},{"date":"2024-12-09","open":6271,"high":6271,"low":5799,"close":5799,"volume":302787},{"date":"2024-12-10","open":5770,"high":6320,"low":5770,"close":6204,"volume":209790},{"date":"2024-12-11","open":6185,"high":6513,"low":6185,"close":6464,"volume":144922},{"date":"2024-12-12","open":6464,"high":6609,"low":6040,"close":6107,"volume":395567},{"date":"2024-12-13","open":6127,"high":6271,"low":6098,"close":6271,"volume":86891},{"date":"2024-12-16","open":6271,"high":6368,"low":6262,"close":6310,"volume":77797},{"date":"2024-12-17","open":6339,"high":6349,"low":6194,"close":6204,"volume":62540},{"date":"2024-12-18","open":6214,"high":6262,"low":6146,"close":6223,"volume":55849},{"date":"2024-12-19","open":6088,"high":6223,"low":6078,"close":6127,"volume":74401},{"date":"2024-12-20","open":6098,"high":6165,"low":5992,"close":6021,"volume":78942},{"date":"2024-12-23","open":6030,"high":6146,"low":6030,"close":6127,"volume":36695},{"date":"2024-12-24","open":6078,"high":6127,"low":6021,"close":6088,"volume":60482},{"date":"2024-12-26","open":6098,"high":6484,"low":5972,"close":6455,"volume":418251},{"date":"2024-12-27","open":6278,"high":6347,"low":6052,"close":6131,"volume":237537},{"date":"2024-12-30","open":6042,"high":6199,"low":6042,"close":6121,"volume":59811},{"date":"2025-01-02","open":6121,"high":6239,"low":6091,"close":6189,"volume":46508},{"date":"2025-01-03","open":6189,"high":6298,"low":6170,"close":6288,"volume":48792},{"date":"2025-01-06","open":6278,"high":6366,"low":6248,"close":6317,"volume":72495},{"date":"2025-01-07","open":6298,"high":6396,"low":6298,"close":6347,"volume":58409},{"date":"2025-01-08","open":6376,"high":6396,"low":6298,"close":6327,"volume":68472},{"date":"2025-01-09","open":6366,"high":6376,"low":6288,"close":6376,"volume":56729},{"date":"2025-01-10","open":6317,"high":6435,"low":6317,"close":6396,"volume":65286},{"date":"2025-01-13","open":6347,"high":6425,"low":6327,"close":6337,"volume":41891},{"date":"2025-01-14","open":6337,"high":6622,"low":6337,"close":6425,"volume":104774},{"date":"2025-01-15","open":6425,"high":6445,"low":6347,"close":6396,"volume":45886},{"date":"2025-01-16","open":6445,"high":6465,"low":6396,"close":6435,"volume":43501},{"date":"2025-01-17","open":6435,"high":6474,"low":6337,"close":6455,"volume":30476},{"date":"2025-01-20","open":6465,"high":6494,"low":6386,"close":6445,"volume":43000},{"date":"2025-01-21","open":6406,"high":6484,"low":6327,"close":6356,"volume":56961},{"date":"2025-01-22","open":6356,"high":6445,"low":6347,"close":6435,"volume":42048},{"date":"2025-01-23","open":6455,"high":6455,"low":6248,"close":6268,"volume":50850},{"date":"2025-01-24","open":6317,"high":6376,"low":6307,"close":6317,"volume":40583},{"date":"2025-01-31","open":6317,"high":6317,"low":6248,"close":6298,"volume":34874},{"date":"2025-02-03","open":6337,"high":6759,"low":6258,"close":6671,"volume":914543},{"date":"2025-02-04","open":6425,"high":7064,"low":6356,"close":6907,"volume":880039},{"date":"2025-02-05","open":6769,"high":6867,"low":6661,"close":6867,"volume":201881},{"date":"2025-02-06","open":6779,"high":6897,"low":6710,"close":6769,"volume":190517},{"date":"2025-02-07","open":6769,"high":6779,"low":6582,"close":6602,"volume":121709},{"date":"2025-02-10","open":6720,"high":6808,"low":6641,"close":6651,"volume":128806},{"date":"2025-02-11","open":6651,"high":7093,"low":6622,"close":7084,"volume":332325},{"date":"2025-02-12","open":6897,"high":6966,"low":6799,"close":6916,"volume":170038},{"date":"2025-02-13","open":6867,"high":6867,"low":6415,"close":6691,"volume":142321},{"date":"2025-02-14","open":6730,"high":6946,"low":6661,"close":6946,"volume":154643},{"date":"2025-02-17","open":6985,"high":7025,"low":6838,"close":6946,"volume":113751},{"date":"2025-02-18","open":6936,"high":6985,"low":6877,"close":6887,"volume":80676},{"date":"2025-02-19","open":6887,"high":7005,"low":6877,"close":6966,"volume":73378},{"date":"2025-02-20","open":7015,"high":7457,"low":6985,"close":7064,"volume":781699},{"date":"2025-02-21","open":7054,"high":7231,"low":6975,"close":7172,"volume":119130},{"date":"2025-02-24","open":7133,"high":7447,"low":7093,"close":7388,"volume":281031},{"date":"2025-02-25","open":7378,"high":7693,"low":6789,"close":6975,"volume":800949},{"date":"2025-02-26","open":6887,"high":6916,"low":6730,"close":6828,"volume":195311},{"date":"2025-02-27","open":6818,"high":7447,"low":6700,"close":7231,"volume":1007905},{"date":"2025-02-28","open":7034,"high":7231,"low":6975,"close":7103,"volume":269317},{"date":"2025-03-04","open":7585,"high":8341,"low":7221,"close":8223,"volume":9579150},{"date":"2025-03-05","open":8046,"high":8842,"low":7869,"close":7978,"volume":4344683},{"date":"2025-03-06","open":7811,"high":8007,"low":7565,"close":7761,"volume":685591},{"date":"2025-03-07","open":7702,"high":7830,"low":7300,"close":7437,"volume":710332},{"date":"2025-03-10","open":7594,"high":8076,"low":7535,"close":7565,"volume":1364556},{"date":"2025-03-11","open":7919,"high":8204,"low":7241,"close":7251,"volume":1658037},{"date":"2025-03-12","open":7300,"high":7506,"low":7133,"close":7319,"volume":413571},{"date":"2025-03-13","open":7280,"high":7290,"low":6926,"close":6995,"volume":300804},{"date":"2025-03-14","open":6936,"high":7064,"low":6877,"close":7064,"volume":135757},{"date":"2025-03-17","open":7025,"high":7123,"low":6966,"close":7054,"volume":144233},{"date":"2025-03-18","open":7074,"high":7093,"low":6936,"close":6956,"volume":108929},{"date":"2025-03-19","open":6858,"high":7162,"low":6858,"close":7025,"volume":134124},{"date":"2025-03-20","open":6985,"high":7133,"low":6897,"close":6897,"volume":160851},{"date":"2025-03-21","open":6897,"high":6956,"low":6740,"close":6828,"volume":94130},{"date":"2025-03-24","open":6789,"high":7005,"low":6789,"close":6887,"volume":66889},{"date":"2025-03-25","open":6887,"high":6946,"low":6671,"close":6691,"volume":109678},{"date":"2025-03-26","open":6681,"high":6975,"low":6612,"close":6730,"volume":129309},{"date":"2025-03-27","open":6661,"high":6877,"low":6612,"close":6730,"volume":87945},{"date":"2025-03-28","open":6681,"high":6887,"low":6612,"close":6740,"volume":122901},{"date":"2025-03-31","open":6681,"high":6710,"low":6445,"close":6484,"volume":107406},{"date":"2025-04-01","open":6484,"high":6799,"low":6484,"close":6710,"volume":113829},{"date":"2025-04-02","open":6789,"high":6789,"low":6592,"close":6671,"volume":78372},{"date":"2025-04-03","open":6858,"high":7093,"low":6514,"close":6995,"volume":504902},{"date":"2025-04-04","open":7054,"high":7162,"low":6582,"close":6818,"volume":336366},{"date":"2025-04-07","open":6681,"high":7339,"low":6415,"close":7133,"volume":1320450},{"date":"2025-04-08","open":6926,"high":8312,"low":6926,"close":7644,"volume":5828922},{"date":"2025-04-09","open":7801,"high":8046,"low":7152,"close":7231,"volume":2430143},{"date":"2025-04-10","open":7231,"high":7467,"low":7192,"close":7309,"volume":664254},{"date":"2025-04-11","open":7319,"high":7427,"low":6975,"close":7044,"volume":450530},{"date":"2025-04-14","open":7044,"high":7290,"low":7015,"close":7172,"volume":275268},{"date":"2025-04-15","open":7152,"high":7300,"low":7074,"close":7231,"volume":199098},{"date":"2025-04-16","open":7231,"high":7359,"low":7172,"close":7290,"volume":291365},{"date":"2025-04-17","open":7260,"high":7958,"low":6985,"close":7113,"volume":1269571},{"date":"2025-04-18","open":7074,"high":7162,"low":7005,"close":7113,"volume":134266},{"date":"2025-04-21","open":7074,"high":7418,"low":7044,"close":7123,"volume":218513},{"date":"2025-04-22","open":7113,"high":7329,"low":7103,"close":7260,"volume":325662},{"date":"2025-04-23","open":7251,"high":7270,"low":7103,"close":7221,"volume":167427},{"date":"2025-04-24","open":7221,"high":7270,"low":7162,"close":7182,"volume":107210},{"date":"2025-04-25","open":7142,"high":7211,"low":7113,"close":7142,"volume":107254},{"date":"2025-04-28","open":7152,"high":7152,"low":6966,"close":6975,"volume":116353},{"date":"2025-04-29","open":7005,"high":7172,"low":6985,"close":7123,"volume":79515},{"date":"2025-04-30","open":7142,"high":7201,"low":7034,"close":7034,"volume":81082},{"date":"2025-05-02","open":6985,"high":7074,"low":6966,"close":7005,"volume":93988},{"date":"2025-05-07","open":7015,"high":7565,"low":7005,"close":7545,"volume":522375},{"date":"2025-05-08","open":7368,"high":7516,"low":7339,"close":7359,"volume":138491},{"date":"2025-05-09","open":7359,"high":7427,"low":7270,"close":7388,"volume":106011},{"date":"2025-05-12","open":7309,"high":7309,"low":7034,"close":7152,"volume":152489},{"date":"2025-05-13","open":7201,"high":7260,"low":7142,"close":7182,"volume":72729},{"date":"2025-05-14","open":7162,"high":7221,"low":7103,"close":7162,"volume":72024},{"date":"2025-05-15","open":7172,"high":7211,"low":7034,"close":7074,"volume":63740},{"date":"2025-05-16","open":7084,"high":7123,"low":6985,"close":7015,"volume":71690},{"date":"2025-05-19","open":7015,"high":7103,"low":6907,"close":7015,"volume":97044},{"date":"2025-05-20","open":6985,"high":7093,"low":6985,"close":7093,"volume":39257},{"date":"2025-05-21","open":7093,"high":7201,"low":7054,"close":7123,"volume":55728},{"date":"2025-05-22","open":7152,"high":7359,"low":7133,"close":7251,"volume":132041},{"date":"2025-05-23","open":7251,"high":7300,"low":7123,"close":7172,"volume":76945},{"date":"2025-05-26","open":7123,"high":7319,"low":7015,"close":7133,"volume":108562},{"date":"2025-05-27","open":7113,"high":7447,"low":7113,"close":7447,"volume":152510},{"date":"2025-05-28","open":7408,"high":7418,"low":7270,"close":7418,"volume":83761},{"date":"2025-05-29","open":7447,"high":7575,"low":7339,"close":7565,"volume":116735},{"date":"2025-05-30","open":7545,"high":7791,"low":7467,"close":7683,"volume":172131},{"date":"2025-06-02","open":7663,"high":7752,"low":7545,"close":7702,"volume":92222},{"date":"2025-06-04","open":7761,"high":7811,"low":7545,"close":7653,"volume":102082},{"date":"2025-06-05","open":7653,"high":7761,"low":7614,"close":7683,"volume":102154},{"date":"2025-06-09","open":7820,"high":7997,"low":7712,"close":7978,"volume":202072},{"date":"2025-06-10","open":8056,"high":8675,"low":7673,"close":7820,"volume":1372486},{"date":"2025-06-11","open":7830,"high":7879,"low":7712,"close":7801,"volume":120716},{"date":"2025-06-12","open":7781,"high":7987,"low":7781,"close":7840,"volume":160687},{"date":"2025-06-13","open":7840,"high":8154,"low":7624,"close":8056,"volume":644560},{"date":"2025-06-16","open":8253,"high":8272,"low":7997,"close":8076,"volume":292117},{"date":"2025-06-17","open":8076,"high":8233,"low":7997,"close":8086,"volume":184779},{"date":"2025-06-18","open":8174,"high":8194,"low":7948,"close":7997,"volume":118829},{"date":"2025-06-19","open":7997,"high":8095,"low":7909,"close":7968,"volume":78139},{"date":"2025-06-20","open":8056,"high":8154,"low":7958,"close":7997,"volume":90046},{"date":"2025-06-23","open":7997,"high":8017,"low":7771,"close":7879,"volume":162015},{"date":"2025-06-24","open":7811,"high":7919,"low":7771,"close":7850,"volume":105552},{"date":"2025-06-25","open":7850,"high":7889,"low":7644,"close":7683,"volume":128106},{"date":"2025-06-26","open":7683,"high":7722,"low":7486,"close":7644,"volume":162149},{"date":"2025-06-27","open":7614,"high":7693,"low":7457,"close":7506,"volume":70408},{"date":"2025-06-30","open":7644,"high":7928,"low":7585,"close":7820,"volume":175360},{"date":"2025-07-01","open":7781,"high":8302,"low":7761,"close":8095,"volume":307568},{"date":"2025-07-02","open":8056,"high":8086,"low":7869,"close":7997,"volume":82389},{"date":"2025-07-03","open":8007,"high":8184,"low":7948,"close":7997,"volume":103138},{"date":"2025-07-04","open":7997,"high":8076,"low":7860,"close":7919,"volume":70282},{"date":"2025-07-07","open":7987,"high":8046,"low":7869,"close":7869,"volume":51360},{"date":"2025-07-08","open":7938,"high":8164,"low":7820,"close":8007,"volume":142297},{"date":"2025-07-09","open":8036,"high":8351,"low":7968,"close":8272,"volume":205576},{"date":"2025-07-10","open":8272,"high":8272,"low":8115,"close":8194,"volume":70617},{"date":"2025-07-11","open":8194,"high":8262,"low":8095,"close":8233,"volume":82233},{"date":"2025-07-14","open":8164,"high":8302,"low":8115,"close":8262,"volume":91665},{"date":"2025-07-15","open":8213,"high":8272,"low":8115,"close":8253,"volume":67972},{"date":"2025-07-16","open":8253,"high":8439,"low":8115,"close":8253,"volume":121450},{"date":"2025-07-17","open":8282,"high":8361,"low":8086,"close":8282,"volume":140345},{"date":"2025-07-18","open":8282,"high":8282,"low":7919,"close":8135,"volume":147771},{"date":"2025-07-21","open":8056,"high":8154,"low":8027,"close":8105,"volume":42437},{"date":"2025-07-22","open":8105,"high":8105,"low":7840,"close":7997,"volume":71218},{"date":"2025-07-23","open":7997,"high":8027,"low":7811,"close":7948,"volume":60267},{"date":"2025-07-24","open":7928,"high":7978,"low":7752,"close":7958,"volume":62593},{"date":"2025-07-25","open":7997,"high":8095,"low":7820,"close":7899,"volume":130513},{"date":"2025-07-28","open":8027,"high":8243,"low":7825,"close":8125,"volume":353878},{"date":"2025-07-29","open":8036,"high":8164,"low":7565,"close":7742,"volume":439431},{"date":"2025-07-30","open":7752,"high":7869,"low":7702,"close":7811,"volume":119100},{"date":"2025-07-31","open":7476,"high":7565,"low":7084,"close":7408,"volume":200407},{"date":"2025-08-01","open":7408,"high":7408,"low":7123,"close":7211,"volume":109737},{"date":"2025-08-04","open":7123,"high":7359,"low":7123,"close":7300,"volume":57751},{"date":"2025-08-05","open":7309,"high":7467,"low":7300,"close":7359,"volume":37490},{"date":"2025-08-06","open":7368,"high":7712,"low":7339,"close":7476,"volume":98223},{"date":"2025-08-07","open":7506,"high":7801,"low":7506,"close":7712,"volume":158500},{"date":"2025-08-08","open":7722,"high":8086,"low":7594,"close":7919,"volume":376940},{"date":"2025-08-11","open":7850,"high":7850,"low":7535,"close":7614,"volume":243314},{"date":"2025-08-12","open":7801,"high":7801,"low":7575,"close":7604,"volume":130238},{"date":"2025-08-13","open":7604,"high":7634,"low":7290,"close":7368,"volume":105106},{"date":"2025-08-14","open":7418,"high":7437,"low":7309,"close":7368,"volume":61575},{"date":"2025-08-18","open":7319,"high":7418,"low":7251,"close":7359,"volume":62182},{"date":"2025-08-19","open":7309,"high":7418,"low":7142,"close":7162,"volume":60191},{"date":"2025-08-20","open":7133,"high":7162,"low":6897,"close":7074,"volume":94721},{"date":"2025-08-21","open":7074,"high":7192,"low":6956,"close":6995,"volume":65614},{"date":"2025-08-22","open":6966,"high":7064,"low":6926,"close":6985,"volume":43407},{"date":"2025-08-25","open":6985,"high":7005,"low":6858,"close":6887,"volume":59222},{"date":"2025-08-26","open":6926,"high":6926,"low":6749,"close":6749,"volume":66300},{"date":"2025-08-27","open":6828,"high":6828,"low":6710,"close":6759,"volume":27678},{"date":"2025-08-28","open":6799,"high":6838,"low":6749,"close":6749,"volume":37628},{"date":"2025-08-29","open":6749,"high":6799,"low":6661,"close":6710,"volume":46301},{"date":"2025-09-01","open":6779,"high":6779,"low":6582,"close":6622,"volume":32666},{"date":"2025-09-02","open":6573,"high":6710,"low":6573,"close":6671,"volume":27557},{"date":"2025-09-03","open":6651,"high":6789,"low":6651,"close":6740,"volume":21896},{"date":"2025-09-04","open":6740,"high":6907,"low":6740,"close":6858,"volume":53235},{"date":"2025-09-05","open":6887,"high":6916,"low":6808,"close":6828,"volume":31067},{"date":"2025-09-08","open":6808,"high":6877,"low":6759,"close":6828,"volume":17255},{"date":"2025-09-09","open":6848,"high":6897,"low":6769,"close":6799,"volume":42879},{"date":"2025-09-10","open":6789,"high":6907,"low":6769,"close":6877,"volume":49934},{"date":"2025-09-11","open":6877,"high":6946,"low":6848,"close":6926,"volume":30765},{"date":"2025-09-12","open":6966,"high":7015,"low":6916,"close":6985,"volume":57995},{"date":"2025-09-15","open":6985,"high":7015,"low":6887,"close":6907,"volume":31341},{"date":"2025-09-16","open":6877,"high":6946,"low":6779,"close":6799,"volume":46777},{"date":"2025-09-17","open":6799,"high":6907,"low":6700,"close":6779,"volume":47636},{"date":"2025-09-18","open":6740,"high":6808,"low":6740,"close":6789,"volume":14608},{"date":"2025-09-19","open":6920,"high":6960,"low":6790,"close":6810,"volume":78440},{"date":"2025-09-22","open":6740,"high":6769,"low":6641,"close":6720,"volume":46549},{"date":"2025-09-23","open":6700,"high":6740,"low":6641,"close":6681,"volume":35357},{"date":"2025-09-24","open":6681,"high":6710,"low":6563,"close":6622,"volume":53075},{"date":"2025-09-25","open":6651,"high":7064,"low":6396,"close":6720,"volume":202225},{"date":"2025-09-26","open":6720,"high":6730,"low":6563,"close":6592,"volume":43735},{"date":"2025-09-29","open":6632,"high":6730,"low":6602,"close":6671,"volume":16144},{"date":"2025-09-30","open":6671,"high":6720,"low":6592,"close":6592,"volume":25022},{"date":"2025-10-01","open":6582,"high":6710,"low":6524,"close":6582,"volume":40625},{"date":"2025-10-02","open":6651,"high":6671,"low":6533,"close":6671,"volume":39066},{"date":"2025-10-10","open":6730,"high":6730,"low":6514,"close":6612,"volume":64232},{"date":"2025-10-13","open":6691,"high":7074,"low":6612,"close":6779,"volume":354460},{"date":"2025-10-14","open":6691,"high":6936,"low":6582,"close":6858,"volume":341196},{"date":"2025-10-15","open":7535,"high":8282,"low":7084,"close":7152,"volume":4913066},{"date":"2025-10-16","open":7133,"high":7192,"low":6916,"close":6916,"volume":306864},{"date":"2025-10-17","open":6877,"high":7290,"low":6808,"close":6936,"volume":965978},{"date":"2025-10-20","open":6936,"high":7084,"low":6867,"close":6907,"volume":189269},{"date":"2025-10-21","open":6858,"high":6926,"low":6808,"close":6808,"volume":153866},{"date":"2025-10-22","open":6779,"high":6946,"low":6759,"close":6926,"volume":117160},{"date":"2025-10-23","open":6907,"high":6975,"low":6887,"close":6926,"volume":72589},{"date":"2025-10-24","open":6926,"high":6936,"low":6838,"close":6867,"volume":69023},{"date":"2025-10-27","open":6877,"high":6897,"low":6789,"close":6848,"volume":70813},{"date":"2025-10-28","open":6877,"high":6907,"low":6808,"close":6877,"volume":50719},{"date":"2025-10-29","open":6848,"high":6877,"low":6779,"close":6779,"volume":75865},{"date":"2025-10-30","open":6740,"high":6848,"low":6671,"close":6671,"volume":110989},{"date":"2025-10-31","open":6671,"high":6789,"low":6622,"close":6622,"volume":64174},{"date":"2025-11-03","open":6759,"high":6848,"low":6582,"close":6632,"volume":94306,"rsi_14":40.34,"sma_20":6919.5,"sma_60":7044.5,"sma_120":7460.0},{"date":"2025-11-04","open":6582,"high":6720,"low":6582,"close":6651,"volume":43884,"rsi_14":21.98,"sma_20":6922.5,"sma_60":7033.5,"sma_120":7454.0},{"date":"2025-11-05","open":6651,"high":6651,"low":6465,"close":6573,"volume":76071,"rsi_14":26.67,"sma_20":6922.0,"sma_60":7020.17,"sma_120":7447.08},{"date":"2025-11-06","open":6582,"high":6691,"low":6573,"close":6592,"volume":48917,"rsi_14":26.67,"sma_20":6918.0,"sma_60":7005.17,"sma_120":7442.33},{"date":"2025-11-07","open":6514,"high":6602,"low":6494,"close":6514,"volume":55584,"rsi_14":25.0,"sma_20":6913.0,"sma_60":6984.83,"sma_120":7436.67},{"date":"2025-11-10","open":6524,"high":6632,"low":6524,"close":6632,"volume":43658,"rsi_14":39.02,"sma_20":6905.5,"sma_60":6963.0,"sma_120":7432.17},{"date":"2025-11-11","open":6592,"high":6681,"low":6524,"close":6533,"volume":41276,"rsi_14":25.0,"sma_20":6889.0,"sma_60":6944.67,"sma_120":7427.58},{"date":"2025-11-12","open":6533,"high":6681,"low":6533,"close":6681,"volume":16276,"rsi_14":36.84,"sma_20":6865.0,"sma_60":6929.0,"sma_120":7424.75},{"date":"2025-11-13","open":6681,"high":6691,"low":6612,"close":6681,"volume":27953,"rsi_14":39.33,"sma_20":6853.0,"sma_60":6917.33,"sma_120":7421.92},{"date":"2025-11-14","open":6632,"high":6681,"low":6514,"close":6602,"volume":21850,"rsi_14":36.84,"sma_20":6836.0,"sma_60":6904.33,"sma_120":7417.75},{"date":"2025-11-17","open":6563,"high":6641,"low":6553,"close":6612,"volume":13229,"rsi_14":35.48,"sma_20":6821.0,"sma_60":6891.67,"sma_120":7413.42},{"date":"2025-11-18","open":6533,"high":6641,"low":6455,"close":6465,"volume":36634,"rsi_14":33.67,"sma_20":6803.5,"sma_60":6879.83,"sma_120":7406.75},{"date":"2025-11-19","open":6504,"high":6602,"low":6337,"close":6445,"volume":36053,"rsi_14":37.08,"sma_20":6779.0,"sma_60":6869.17,"sma_120":7400.58},{"date":"2025-11-20","open":6445,"high":6632,"low":6445,"close":6602,"volume":27045,"rsi_14":49.0,"sma_20":6762.5,"sma_60":6862.5,"sma_120":7396.08},{"date":"2025-11-21","open":6602,"high":6661,"low":6425,"close":6573,"volume":40813,"rsi_14":47.06,"sma_20":6747.5,"sma_60":6855.5,"sma_120":7388.67},{"date":"2025-11-24","open":6573,"high":6632,"low":6484,"close":6553,"volume":24708,"rsi_14":45.1,"sma_20":6732.5,"sma_60":6849.83,"sma_120":7381.33},{"date":"2025-11-25","open":6553,"high":6612,"low":6406,"close":6415,"volume":33714,"rsi_14":42.59,"sma_20":6709.0,"sma_60":6844.17,"sma_120":7371.58},{"date":"2025-11-26","open":6455,"high":6602,"low":6455,"close":6602,"volume":17550,"rsi_14":50.4,"sma_20":6700.0,"sma_60":6841.5,"sma_120":7362.42},{"date":"2025-11-27","open":6612,"high":6661,"low":6553,"close":6582,"volume":10453,"rsi_14":52.94,"sma_20":6695.5,"sma_60":6838.67,"sma_120":7352.92},{"date":"2025-11-28","open":6573,"high":6710,"low":6563,"close":6651,"volume":28659,"rsi_14":50.88,"sma_20":6697.0,"sma_60":6837.67,"sma_120":7344.42},{"date":"2025-12-01","open":6632,"high":6730,"low":6592,"close":6592,"volume":18463,"rsi_14":52.73,"sma_20":6695.0,"sma_60":6837.17,"sma_120":7335.17},{"date":"2025-12-02","open":6632,"high":6691,"low":6582,"close":6661,"volume":6357,"rsi_14":49.02,"sma_20":6695.5,"sma_60":6837.0,"sma_120":7324.0},{"date":"2025-12-03","open":6661,"high":6700,"low":6651,"close":6681,"volume":16021,"rsi_14":50.0,"sma_20":6701.0,"sma_60":6836.0,"sma_120":7314.33},{"date":"2025-12-04","open":6700,"high":6769,"low":6612,"close":6641,"volume":20916,"rsi_14":52.0,"sma_20":6703.5,"sma_60":6832.33,"sma_120":7304.5},{"date":"2025-12-05","open":6632,"high":6681,"low":6602,"close":6632,"volume":20676,"rsi_14":51.0,"sma_20":6709.5,"sma_60":6829.0,"sma_120":7294.25},{"date":"2025-12-08","open":6730,"high":6730,"low":6582,"close":6602,"volume":21214,"rsi_14":57.95,"sma_20":6708.0,"sma_60":6825.17,"sma_120":7281.92},{"date":"2025-12-09","open":6602,"high":6681,"low":6543,"close":6622,"volume":39439,"rsi_14":60.23,"sma_20":6712.5,"sma_60":6822.17,"sma_120":7269.58},{"date":"2025-12-10","open":6641,"high":6681,"low":6573,"close":6622,"volume":29765,"rsi_14":51.39,"sma_20":6709.5,"sma_60":6817.83,"sma_120":7257.17},{"date":"2025-12-11","open":6592,"high":7093,"low":6592,"close":6907,"volume":211063,"rsi_14":67.35,"sma_20":6721.0,"sma_60":6817.5,"sma_120":7247.92},{"date":"2025-12-12","open":6916,"high":7064,"low":6799,"close":6956,"volume":123372,"rsi_14":70.3,"sma_20":6739.0,"sma_60":6817.0,"sma_120":7239.33},{"date":"2025-12-15","open":6907,"high":7084,"low":6897,"close":7064,"volume":100780,"rsi_14":83.67,"sma_20":6762.0,"sma_60":6819.67,"sma_120":7231.42},{"date":"2025-12-16","open":7034,"high":7113,"low":6995,"close":7025,"volume":75210,"rsi_14":75.9,"sma_20":6790.5,"sma_60":6823.5,"sma_120":7224.17},{"date":"2025-12-17","open":7064,"high":7084,"low":7005,"close":7005,"volume":45888,"rsi_14":75.9,"sma_20":6819.0,"sma_60":6827.33,"sma_120":7217.0},{"date":"2025-12-18","open":6995,"high":7044,"low":6907,"close":6975,"volume":29959,"rsi_14":70.89,"sma_20":6838.0,"sma_60":6829.83,"sma_120":7211.0},{"date":"2025-12-19","open":6975,"high":7005,"low":6779,"close":6916,"volume":42170,"rsi_14":70.89,"sma_20":6855.5,"sma_60":6833.67,"sma_120":7204.83},{"date":"2025-12-22","open":6877,"high":6916,"low":6779,"close":6848,"volume":93239,"rsi_14":62.03,"sma_20":6870.5,"sma_60":6835.83,"sma_120":7199.25},{"date":"2025-12-23","open":6848,"high":6867,"low":6691,"close":6749,"volume":41391,"rsi_14":54.02,"sma_20":6887.5,"sma_60":6837.0,"sma_120":7190.17},{"date":"2025-12-24","open":6749,"high":6838,"low":6691,"close":6789,"volume":58233,"rsi_14":58.62,"sma_20":6897.0,"sma_60":6839.83,"sma_120":7179.08},{"date":"2025-12-26","open":6749,"high":6818,"low":6681,"close":6720,"volume":24867,"rsi_14":54.84,"sma_20":6904.0,"sma_60":6839.83,"sma_120":7168.25},{"date":"2025-12-29","open":6810,"high":6960,"low":6770,"close":6930,"volume":26308,"rsi_14":60.61,"sma_20":6912.0,"sma_60":6843.5,"sma_120":7158.17},{"date":"2025-12-30","open":6970,"high":6970,"low":6890,"close":6890,"volume":7546,"rsi_14":57.43,"sma_20":6921.0,"sma_60":6845.17,"sma_120":7148.42},{"date":"2026-01-02","open":6890,"high":6960,"low":6820,"close":6860,"volume":16510,"rsi_14":55.77,"sma_20":6925.0,"sma_60":6847.67,"sma_120":7138.83},{"date":"2026-01-05","open":6900,"high":6980,"low":6850,"close":6900,"volume":49321,"rsi_14":41.77,"sma_20":6930.0,"sma_60":6851.0,"sma_120":7128.42},{"date":"2026-01-06","open":6900,"high":6900,"low":6800,"close":6840,"volume":23962,"rsi_14":35.0,"sma_20":6934.0,"sma_60":6851.83,"sma_120":7115.25},{"date":"2026-01-07","open":6820,"high":6840,"low":6720,"close":6790,"volume":32935,"rsi_14":22.97,"sma_20":6936.0,"sma_60":6852.83,"sma_120":7102.33},{"date":"2026-01-08","open":6790,"high":6790,"low":6620,"close":6630,"volume":39077,"rsi_14":19.77,"sma_20":6931.5,"sma_60":6848.33,"sma_120":7087.75},{"date":"2026-01-09","open":6750,"high":6840,"low":6670,"close":6790,"volume":23627,"rsi_14":33.0,"sma_20":6934.0,"sma_60":6845.17,"sma_120":7074.25},{"date":"2026-01-12","open":6790,"high":6790,"low":6700,"close":6760,"volume":24524,"rsi_14":33.0,"sma_20":6935.0,"sma_60":6836.5,"sma_120":7060.58},{"date":"2026-01-13","open":6700,"high":6800,"low":6700,"close":6800,"volume":24573,"rsi_14":37.76,"sma_20":6923.5,"sma_60":6832.5,"sma_120":7047.25},{"date":"2026-01-14","open":6840,"high":6870,"low":6730,"close":6770,"volume":39714,"rsi_14":39.36,"sma_20":6908.0,"sma_60":6827.67,"sma_120":7033.42},{"date":"2026-01-15","open":6720,"high":6760,"low":6710,"close":6740,"volume":22066,"rsi_14":42.53,"sma_20":6885.5,"sma_60":6822.83,"sma_120":7020.58},{"date":"2026-01-16","open":6740,"high":6800,"low":6700,"close":6710,"volume":24149,"rsi_14":23.4,"sma_20":9061.5,"sma_60":7927.67,"sma_120":7139.5},{"date":"2026-01-19","open":6760,"high":6760,"low":6650,"close":6670,"volume":32198,"rsi_14":39.76,"sma_20":6840.5,"sma_60":6812.83,"sma_120":6995.5},{"date":"2026-01-20","open":6600,"high":6820,"low":6600,"close":6810,"volume":45544,"rsi_14":43.18,"sma_20":6826.0,"sma_60":6808.83,"sma_120":6984.83},{"date":"2026-01-21","open":6800,"high":6800,"low":6660,"close":6680,"volume":28564,"rsi_14":39.18,"sma_20":6808.0,"sma_60":6803.67,"sma_120":6973.0},{"date":"2026-01-22","open":6770,"high":7230,"low":6680,"close":7020,"volume":276162,"rsi_14":56.25,"sma_20":6810.5,"sma_60":6804.5,"sma_120":6964.5},{"date":"2026-01-23","open":7020,"high":7200,"low":6820,"close":6980,"volume":140766,"rsi_14":53.12,"sma_20":6816.0,"sma_60":6804.17,"sma_120":6953.75},{"date":"2026-01-26","open":6960,"high":7060,"low":6880,"close":6950,"volume":44018,"rsi_14":54.4,"sma_20":6818.0,"sma_60":6805.0,"sma_120":6946.0},{"date":"2026-01-27","open":6900,"high":7030,"low":6840,"close":6880,"volume":36716,"rsi_14":53.54,"sma_20":6820.0,"sma_60":6806.5,"sma_120":6937.08},{"date":"2026-01-28","open":6900,"high":6950,"low":6740,"close":6780,"volume":81843,"rsi_14":56.2,"sma_20":6812.5,"sma_60":6807.17,"sma_120":6930.75},{"date":"2026-01-29","open":6800,"high":6810,"low":6700,"close":6790,"volume":36734,"rsi_14":50.0,"sma_20":6807.5,"sma_60":6807.83,"sma_120":6926.17},{"date":"2026-01-30","open":6830,"high":6850,"low":6650,"close":6750,"volume":62444,"rsi_14":49.53,"sma_20":6802.0,"sma_60":6807.5,"sma_120":6920.5},{"date":"2026-02-02","open":6730,"high":6780,"low":6570,"close":6570,"volume":52499,"rsi_14":40.5,"sma_20":6785.5,"sma_60":6805.5,"sma_120":6912.83},{"date":"2026-02-03","open":6600,"high":6720,"low":6580,"close":6650,"volume":28069,"rsi_14":45.24,"sma_20":6776.0,"sma_60":6804.5,"sma_120":6904.83},{"date":"2026-02-04","open":6650,"high":6840,"low":6600,"close":6840,"volume":55774,"rsi_14":53.52,"sma_20":6778.5,"sma_60":6808.0,"sma_120":6896.42},{"date":"2026-02-05","open":6850,"high":6850,"low":6700,"close":6790,"volume":37757,"rsi_14":52.78,"sma_20":6786.5,"sma_60":6808.67,"sma_120":6885.83},{"date":"2026-02-06","open":6740,"high":6940,"low":6440,"close":6780,"volume":149991,"rsi_14":53.9,"sma_20":6786.0,"sma_60":6810.83,"sma_120":6877.75},{"date":"2026-02-09","open":6730,"high":6820,"low":6720,"close":6780,"volume":30758,"rsi_14":48.82,"sma_20":6787.0,"sma_60":6810.5,"sma_120":6869.75},{"date":"2026-02-10","open":6780,"high":6820,"low":6720,"close":6780,"volume":17674,"rsi_14":54.39,"sma_20":6786.0,"sma_60":6810.17,"sma_120":6863.75},{"date":"2026-02-11","open":6820,"high":6840,"low":6750,"close":6760,"volume":24297,"rsi_14":34.15,"sma_20":6785.5,"sma_60":6810.83,"sma_120":6857.58},{"date":"2026-02-12","open":6760,"high":6950,"low":6750,"close":6870,"volume":70108,"rsi_14":43.82,"sma_20":6792.0,"sma_60":6813.17,"sma_120":6852.42},{"date":"2026-02-13","open":6870,"high":6920,"low":6760,"close":6870,"volume":38315,"rsi_14":45.35,"sma_20":6800.0,"sma_60":6818.0,"sma_120":6848.92},{"date":"2026-02-19","open":6900,"high":7000,"low":6850,"close":6940,"volume":58010,"rsi_14":53.49,"sma_20":6813.5,"sma_60":6824.33,"sma_120":6846.75},{"date":"2026-02-20","open":6910,"high":6980,"low":6890,"close":6930,"volume":34572,"rsi_14":59.74,"sma_20":6819.5,"sma_60":6827.83,"sma_120":6845.17},{"date":"2026-02-23","open":6940,"high":7070,"low":6940,"close":7070,"volume":82289,"rsi_14":65.56,"sma_20":6839.0,"sma_60":6834.17,"sma_120":6844.83},{"date":"2026-02-24","open":7080,"high":7120,"low":6950,"close":7120,"volume":61838,"rsi_14":70.33,"sma_20":6844.0,"sma_60":6841.67,"sma_120":6845.75},{"date":"2026-02-25","open":7130,"high":7150,"low":7020,"close":7060,"volume":52509,"rsi_14":81.01,"sma_20":6848.0,"sma_60":6850.5,"sma_120":6847.33},{"date":"2026-02-26","open":7070,"high":7070,"low":6850,"close":6890,"volume":59997,"rsi_14":63.64,"sma_20":6845.0,"sma_60":6853.33,"sma_120":6847.42},{"date":"2026-02-27","open":6890,"high":6960,"low":6800,"close":6840,"volume":25269,"rsi_14":50.0,"sma_20":6843.0,"sma_60":6855.67,"sma_120":6847.17},{"date":"2026-03-03","open":7000,"high":7130,"low":6820,"close":6870,"volume":283759,"rsi_14":55.56,"sma_20":6847.5,"sma_60":6857.33,"sma_120":6847.5},{"date":"2026-03-04","open":6870,"high":7160,"low":6420,"close":6490,"volume":724720,"rsi_14":36.7,"sma_20":6832.5,"sma_60":6853.67,"sma_120":6845.42},{"date":"2026-03-05","open":6590,"high":6800,"low":6520,"close":6740,"volume":147448,"rsi_14":48.51,"sma_20":6832.0,"sma_60":6853.0,"sma_120":6845.0},{"date":"2026-03-06","open":6740,"high":7200,"low":6710,"close":6980,"volume":565054,"rsi_14":56.33,"sma_20":6852.5,"sma_60":6856.0,"sma_120":6846.0},{"date":"2026-03-09","open":7090,"high":7970,"low":6920,"close":7000,"volume":2563194,"rsi_14":57.59,"sma_20":6870.0,"sma_60":6860.0,"sma_120":6846.17},{"date":"2026-03-10","open":6860,"high":7020,"low":6600,"close":6740,"volume":474885,"rsi_14":46.24,"sma_20":6865.0,"sma_60":6859.83,"sma_120":6844.42},{"date":"2026-03-11","open":6770,"high":6810,"low":6610,"close":6680,"volume":166542,"rsi_14":44.69,"sma_20":6859.5,"sma_60":6859.17,"sma_120":6842.17},{"date":"2026-03-12","open":6740,"high":7120,"low":6720,"close":7060,"volume":427413,"rsi_14":52.86,"sma_20":6873.5,"sma_60":6864.5,"sma_120":6843.33},{"date":"2026-03-13","open":7110,"high":7400,"low":6930,"close":6990,"volume":524912,"rsi_14":51.39,"sma_20":6884.0,"sma_60":6868.67,"sma_120":6843.25},{"date":"2026-03-16","open":6980,"high":7250,"low":6930,"close":7150,"volume":220982,"rsi_14":51.83,"sma_20":6902.5,"sma_60":6870.67,"sma_120":6844.08},{"date":"2026-03-17","open":7150,"high":7190,"low":6960,"close":7180,"volume":144261,"rsi_14":51.39,"sma_20":6923.5,"sma_60":7682.67,"sma_120":7247.92},{"date":"2026-03-18","open":7200,"high":7210,"low":6990,"close":7080,"volume":115177,"rsi_14":50.45,"sma_20":6934.0,"sma_60":7682.33,"sma_120":7252.83},{"date":"2026-03-19","open":7160,"high":7330,"low":7040,"close":7160,"volume":211204,"rsi_14":56.4,"sma_20":6948.5,"sma_60":7684.67,"sma_120":7258.42},{"date":"2026-03-20","open":7150,"high":7330,"low":7110,"close":7170,"volume":252075,"rsi_14":57.97,"sma_20":6960.0,"sma_60":7687.83,"sma_120":7263.5},{"date":"2026-03-23","open":7170,"high":7400,"low":6930,"close":6930,"volume":214435,"rsi_14":51.32,"sma_20":6960.0,"sma_60":7680.83,"sma_120":7267.58},{"date":"2026-03-24","open":7060,"high":7100,"low":6920,"close":7100,"volume":84664,"rsi_14":64.73,"sma_20":6961.5,"sma_60":7680.67,"sma_120":7273.0},{"date":"2026-03-25","open":7130,"high":7130,"low":6940,"close":7090,"volume":82800,"rsi_14":59.56,"sma_20":6960.0,"sma_60":7679.67,"sma_120":7277.25},{"date":"2026-03-26","open":7120,"high":7120,"low":6995,"close":7100,"volume":59128,"rsi_14":53.75,"sma_20":6962.0,"sma_60":7679.5,"sma_120":7279.08},{"date":"2026-03-27","open":7010,"high":7110,"low":6960,"close":7030,"volume":45544,"rsi_14":50.91,"sma_20":6969.0,"sma_60":7676.17,"sma_120":7281.25},{"date":"2026-03-30","open":7050,"high":7260,"low":6970,"close":7110,"volume":100624,"rsi_14":62.59,"sma_20":6982.5,"sma_60":7671.83,"sma_120":7284.42},{"date":"2026-03-31","open":7080,"high":7160,"low":6910,"close":6910,"volume":75209,"rsi_14":57.14,"sma_20":6984.5,"sma_60":7665.67,"sma_120":7287.67},{"date":"2026-04-01","open":6930,"high":7110,"low":6930,"close":7090,"volume":50812,"rsi_14":51.06,"sma_20":7014.5,"sma_60":7664.83,"sma_120":7292.75},{"date":"2026-04-02","open":7090,"high":7140,"low":6900,"close":6930,"volume":83238,"rsi_14":48.0,"sma_20":7024.0,"sma_60":7663.83,"sma_120":7298.42},{"date":"2026-04-03","open":6940,"high":7090,"low":6890,"close":7040,"volume":52009,"rsi_14":46.21,"sma_20":7027.0,"sma_60":7657.33,"sma_120":7302.75},{"date":"2026-04-06","open":7140,"high":7240,"low":6930,"close":6940,"volume":134500,"rsi_14":42.11,"sma_20":7024.0,"sma_60":7651.83,"sma_120":7307.08},{"date":"2026-04-07","open":6940,"high":7250,"low":6860,"close":7210,"volume":330000,"rsi_14":53.85,"sma_20":7047.5,"sma_60":7645.67,"sma_120":7314.33},{"date":"2026-04-08","open":7150,"high":7150,"low":6900,"close":7010,"volume":151654,"rsi_14":45.86,"sma_20":7064.0,"sma_60":7635.17,"sma_120":7322.08},{"date":"2026-04-09","open":6960,"high":7250,"low":6960,"close":7150,"volume":152769,"rsi_14":49.48,"sma_20":7068.5,"sma_60":7622.17,"sma_120":7330.83},{"date":"2026-04-10","open":7150,"high":7520,"low":7140,"close":7490,"volume":197658,"rsi_14":63.73,"sma_20":7093.5,"sma_60":7596.17,"sma_120":7341.83},{"date":"2026-04-13","open":7450,"high":7540,"low":7290,"close":7370,"volume":205142,"rsi_14":56.78,"sma_20":7104.5,"sma_60":7571.5,"sma_120":7351.17},{"date":"2026-04-14","open":7420,"high":7440,"low":7170,"close":7300,"volume":147711,"rsi_14":55.12,"sma_20":7110.5,"sma_60":7510.83,"sma_120":7360.33},{"date":"2026-04-15","open":7300,"high":7330,"low":7030,"close":7260,"volume":151228,"rsi_14":53.85,"sma_20":7119.5,"sma_60":7459.0,"sma_120":7369.25},{"date":"2026-04-16","open":7310,"high":7400,"low":7230,"close":7310,"volume":78085,"rsi_14":56.8,"sma_20":7127.0,"sma_60":7398.5,"sma_120":7379.33},{"date":"2026-04-17","open":7360,"high":7360,"low":7150,"close":7220,"volume":85203,"rsi_14":52.66,"sma_20":7129.5,"sma_60":7322.33,"sma_120":7388.17},{"date":"2026-04-20","open":7220,"high":7330,"low":7220,"close":7240,"volume":96460,"rsi_14":58.73,"sma_20":7145.0,"sma_60":7257.33,"sma_120":7397.25},{"date":"2026-04-21","open":7230,"high":7260,"low":7100,"close":7110,"volume":115976,"rsi_14":50.54,"sma_20":7145.5,"sma_60":7207.17,"sma_120":7405.67},{"date":"2026-04-22","open":7110,"high":7220,"low":7080,"close":7090,"volume":55221,"rsi_14":54.71,"sma_20":7145.5,"sma_60":7170.17,"sma_120":7414.25},{"date":"2026-04-23","open":7130,"high":7160,"low":7030,"close":7090,"volume":65086,"rsi_14":51.57,"sma_20":7145.0,"sma_60":7139.0,"sma_120":7422.0},{"date":"2026-04-24","open":7090,"high":7160,"low":7080,"close":7150,"volume":42670,"rsi_14":56.77,"sma_20":7151.0,"sma_60":7108.17,"sma_120":7430.92},{"date":"2026-04-27","open":7140,"high":7220,"low":7090,"close":7160,"volume":72168,"rsi_14":48.06,"sma_20":7153.5,"sma_60":7087.5,"sma_120":7439.0},{"date":"2026-04-28","open":7250,"high":7250,"low":7090,"close":7090,"volume":72886,"rsi_14":53.45,"sma_20":7162.5,"sma_60":6998.17,"sma_120":6902.67},{"date":"2026-04-29","open":7130,"high":7140,"low":7050,"close":7070,"volume":39799,"rsi_14":46.15,"sma_20":7161.5,"sma_60":7008.67,"sma_120":6907.58},{"date":"2026-04-30","open":7100,"high":7480,"low":7080,"close":7310,"volume":215353,"rsi_14":53.52,"sma_20":7236.0,"sma_60":7132.67,"sma_120":6989.92},{"date":"2026-05-04","open":7310,"high":7390,"low":7160,"close":7190,"volume":180926,"rsi_14":40.43,"sma_20":7188.0,"sma_60":7022.5,"sma_120":6914.0},{"date":"2026-05-06","open":7200,"high":7210,"low":6870,"close":6880,"volume":213960,"rsi_14":32.2,"sma_20":7185.0,"sma_60":7026.33,"sma_120":6915.42},{"date":"2026-05-07","open":6860,"high":6940,"low":6700,"close":6730,"volume":105655,"rsi_14":29.46,"sma_20":7161.0,"sma_60":7024.5,"sma_120":6916.25},{"date":"2026-05-08","open":6730,"high":6800,"low":6620,"close":6670,"volume":56995,"rsi_14":25.38,"sma_20":7144.0,"sma_60":7022.5,"sma_120":6915.58},{"date":"2026-05-11","open":6670,"high":6820,"low":6520,"close":6520,"volume":83118,"rsi_14":24.26,"sma_20":7112.5,"sma_60":7018.17,"sma_120":6914.5},{"date":"2026-05-12","open":6500,"high":6600,"low":6440,"close":6460,"volume":79455,"rsi_14":22.14,"sma_20":7061.0,"sma_60":7012.83,"sma_120":6911.67},{"date":"2026-05-13","open":6370,"high":6580,"low":6360,"close":6410,"volume":66685,"rsi_14":23.48,"sma_20":7013.0,"sma_60":7006.67,"sma_120":6908.42},{"date":"2026-05-14","open":6410,"high":6510,"low":6360,"close":6470,"volume":37646,"rsi_14":27.21,"sma_20":6971.5,"sma_60":7001.83,"sma_120":6906.33},{"date":"2026-05-15","open":6510,"high":6520,"low":6300,"close":6380,"volume":67693,"rsi_14":25.52,"sma_20":6927.5,"sma_60":6993.67,"sma_120":6903.42},{"date":"2026-05-18","open":6300,"high":6360,"low":6200,"close":6250,"volume":39375,"rsi_14":20.39,"sma_20":6874.5,"sma_60":6983.33,"sma_120":6900.67},{"date":"2026-05-19","open":6250,"high":6330,"low":6190,"close":6200,"volume":29985,"rsi_14":19.23,"sma_20":6823.5,"sma_60":6971.0,"sma_120":6897.67},{"date":"2026-05-20","open":6200,"high":6260,"low":6040,"close":6060,"volume":46269,"rsi_14":18.4,"sma_20":6764.5,"sma_60":6956.5,"sma_120":6892.17},{"date":"2026-05-21","open":6100,"high":6210,"low":6040,"close":6040,"volume":40310,"rsi_14":18.4,"sma_20":6711.0,"sma_60":6939.33,"sma_120":6886.75},{"date":"2026-05-22","open":6040,"high":6310,"low":6040,"close":6210,"volume":32089,"rsi_14":14.74,"sma_20":6667.0,"sma_60":6924.17,"sma_120":6882.92},{"date":"2026-05-26","open":6230,"high":6230,"low":6080,"close":6080,"volume":68200,"rsi_14":14.65,"sma_20":6616.5,"sma_60":6907.83,"sma_120":6879.17},{"date":"2026-05-27","open":6080,"high":6170,"low":5770,"close":5840,"volume":109871,"rsi_14":15.33,"sma_20":6551.0,"sma_60":6890.33,"sma_120":6871.83},{"date":"2026-05-28","open":5930,"high":5990,"low":5740,"close":5940,"volume":71485,"rsi_14":22.76,"sma_20":6490.0,"sma_60":6875.33,"sma_120":6865.5},{"date":"2026-05-29","open":5940,"high":5970,"low":5700,"close":5740,"volume":47683,"rsi_14":20.75,"sma_20":6422.5,"sma_60":6856.5,"sma_120":6856.92},{"date":"2026-06-01","open":5740,"high":5750,"low":5390,"close":5450,"volume":101919,"rsi_14":19.08,"sma_20":6341.5,"sma_60":6839.17,"sma_120":6846.42},{"date":"2026-06-02","open":5360,"high":5450,"low":5230,"close":5370,"volume":69200,"rsi_14":18.86,"sma_20":6244.5,"sma_60":6816.33,"sma_120":6834.67},{"date":"2026-06-04","open":5320,"high":5460,"low":5230,"close":5340,"volume":76782,"rsi_14":19.08,"sma_20":6152.0,"sma_60":6789.0,"sma_120":6822.5},{"date":"2026-06-05","open":5340,"high":5400,"low":5220,"close":5300,"volume":18503,"rsi_14":15.79,"sma_20":6073.0,"sma_60":6760.67,"sma_120":6810.33},{"date":"2026-06-08","open":5250,"high":5250,"low":4955,"close":4995,"volume":73245,"rsi_14":14.03,"sma_20":5986.25,"sma_60":6731.58,"sma_120":6795.71},{"date":"2026-06-09","open":4950,"high":5240,"low":4950,"close":5170,"volume":34887,"rsi_14":22.59,"sma_20":5911.25,"sma_60":6706.42,"sma_120":6782.79},{"date":"2026-06-10","open":5170,"high":5250,"low":4800,"close":5090,"volume":27046,"rsi_14":22.25,"sma_20":5839.75,"sma_60":6673.58,"sma_120":6769.04},{"date":"2026-06-11","open":5060,"high":5360,"low":5030,"close":5200,"volume":20608,"rsi_14":28.17,"sma_20":5776.75,"sma_60":6643.75,"sma_120":6756.21},{"date":"2026-06-12","open":5240,"high":5360,"low":5080,"close":5290,"volume":38722,"rsi_14":31.62,"sma_20":5720.75,"sma_60":6612.75,"sma_120":6741.71},{"date":"2026-06-15","open":5290,"high":5450,"low":5210,"close":5260,"volume":37671,"rsi_14":25.0,"sma_20":5660.25,"sma_60":6580.75,"sma_120":6726.54},{"date":"2026-06-16","open":5240,"high":5420,"low":5240,"close":5320,"volume":18055,"rsi_14":29.23,"sma_20":5607.25,"sma_60":6551.42,"sma_120":6710.96},{"date":"2026-06-17","open":5270,"high":5430,"low":5270,"close":5350,"volume":14168,"rsi_14":52.84,"sma_20":5336.75,"sma_60":6346.25,"sma_120":6611.79},{"date":"2026-06-18","open":5410,"high":5430,"low":5130,"close":5150,"volume":19979,"rsi_14":27.03,"sma_20":5509.75,"sma_60":6487.58,"sma_120":6679.46},{"date":"2026-06-19","open":5110,"high":5180,"low":4840,"close":4970,"volume":18691,"rsi_14":27.35,"sma_20":5455.25,"sma_60":6454.92,"sma_120":6661.71},{"date":"2026-06-22","open":4920,"high":5070,"low":4780,"close":4945,"volume":31558,"rsi_14":32.4,"sma_20":5400.5,"sma_60":6419.0,"sma_120":6644.25},{"date":"2026-06-23","open":4840,"high":5040,"low":4570,"close":4570,"volume":42829,"rsi_14":26.88,"sma_20":5318.5,"sma_60":6377.0,"sma_120":6624.25},{"date":"2026-06-24","open":4485,"high":4640,"low":4450,"close":4475,"volume":36948,"rsi_14":25.91,"sma_20":5238.25,"sma_60":6333.25,"sma_120":6604.29},{"date":"2026-06-25","open":4480,"high":4590,"low":4360,"close":4400,"volume":42505,"rsi_14":25.41,"sma_20":5166.25,"sma_60":6289.42,"sma_120":6583.38},{"date":"2026-06-26","open":4400,"high":4415,"low":4150,"close":4245,"volume":58001,"rsi_14":27.68,"sma_20":5081.5,"sma_60":6241.67,"sma_120":6561.75},{"date":"2026-06-29","open":4155,"high":4590,"low":4155,"close":4540,"volume":24953,"rsi_14":32.5,"sma_20":5021.5,"sma_60":6202.17,"sma_120":6541.83},{"date":"2026-06-30","open":4505,"high":4680,"low":4335,"close":4335,"volume":31137,"rsi_14":30.39,"sma_20":4965.75,"sma_60":6156.25,"sma_120":6520.54},{"date":"2026-07-01","open":4400,"high":4605,"low":4330,"close":4470,"volume":26842,"rsi_14":31.28,"sma_20":4920.75,"sma_60":6115.25,"sma_120":6500.62},{"date":"2026-07-02","open":4470,"high":4605,"low":4355,"close":4525,"volume":25739,"rsi_14":30.03,"sma_20":4880.0,"sma_60":6073.33,"sma_120":6480.83},{"date":"2026-07-03","open":4525,"high":4590,"low":4345,"close":4575,"volume":15320,"rsi_14":32.3,"sma_20":4843.75,"sma_60":6033.92,"sma_120":6461.96},{"date":"2026-07-06","open":4560,"high":4655,"low":4430,"close":4655,"volume":19494,"rsi_14":32.99,"sma_20":4826.75,"sma_60":5991.33,"sma_120":6444.17},{"date":"2026-07-07","open":4615,"high":4705,"low":4540,"close":4610,"volume":18403,"rsi_14":31.22,"sma_20":4798.75,"sma_60":5951.33,"sma_120":6427.33},{"date":"2026-07-08","open":4610,"high":4670,"low":4510,"close":4580,"volume":25733,"rsi_14":34.17,"sma_20":4773.25,"sma_60":5908.5,"sma_120":6408.92},{"date":"2026-07-09","open":4545,"high":4785,"low":4440,"close":4550,"volume":17614,"rsi_14":37.27,"sma_20":4740.75,"sma_60":5859.5,"sma_120":6390.5},{"date":"2026-07-10","open":4690,"high":4780,"low":4610,"close":4730,"volume":8532,"rsi_14":44.04,"sma_20":4712.75,"sma_60":5815.5,"sma_120":6373.25},{"date":"2026-07-13","open":4905,"high":4920,"low":4530,"close":4740,"volume":33593,"rsi_14":55.9,"sma_20":4686.75,"sma_60":5772.83,"sma_120":6356.33},{"date":"2026-07-14","open":4655,"high":5360,"low":4630,"close":4645,"volume":258294,"rsi_14":55.9,"sma_20":4653.0,"sma_60":5729.25,"sma_120":6338.88},{"date":"2026-07-15","open":4670,"high":4900,"low":4530,"close":4775,"volume":40718,"rsi_14":62.54,"sma_20":4624.25,"sma_60":5687.0,"sma_120":6322.75},{"date":"2026-07-16","open":4735,"high":4980,"low":4710,"close":4870,"volume":66635,"rsi_14":71.78,"sma_20":4610.25,"sma_60":5647.83,"sma_120":6307.75},{"date":"2026-07-20","open":4800,"high":5410,"low":4715,"close":4880,"volume":374504,"rsi_14":64.78,"sma_20":4605.75,"sma_60":5608.5,"sma_120":6291.67},{"date":"2026-07-21","open":4855,"high":4935,"low":4645,"close":4725,"volume":84460,"rsi_14":67.73,"sma_20":4594.75,"sma_60":5568.75,"sma_120":6275.38},{"date":"2026-07-22","open":4725,"high":4825,"low":4625,"close":4725,"volume":50620,"rsi_14":63.21,"sma_20":4602.5,"sma_60":5529.33,"sma_120":6256.25},{"date":"2026-07-23","open":4720,"high":4890,"low":4680,"close":4840,"volume":33954,"rsi_14":65.37,"sma_20":4620.75,"sma_60":5491.83,"sma_120":6238.42},{"date":"2026-07-24","open":4840,"high":5020,"low":4745,"close":4805,"volume":52170,"rsi_14":61.39,"sma_20":4641.0,"sma_60":5452.75,"sma_120":6220.54},{"date":"2026-07-27","open":4795,"high":4890,"low":4680,"close":4755,"volume":32030,"rsi_14":55.1,"sma_20":4666.5,"sma_60":5412.67,"sma_120":6202.83},{"date":"2026-07-28","open":4720,"high":4745,"low":4440,"close":4440,"volume":29320,"rsi_14":43.2,"sma_20":4661.5,"sma_60":5368.5,"sma_120":6183.33},{"date":"2026-07-29","open":4440,"high":4555,"low":4045,"close":4190,"volume":40092,"rsi_14":36.73,"sma_20":4654.25,"sma_60":5320.5,"sma_120":6161.67},{"date":"2026-07-30","open":4000,"high":4385,"low":4000,"close":4130,"volume":21634,"rsi_14":36.0,"sma_20":4637.25,"sma_60":5267.5,"sma_120":6139.83},{"date":"2026-07-31","open":4160,"high":4235,"low":4040,"close":4175,"volume":25400,"rsi_14":29.67,"sma_20":4619.75,"sma_60":5217.25,"sma_120":6119.88},{"date":"2026-08-03","open":4310,"high":4310,"low":4150,"close":4285,"volume":22344,"rsi_14":34.47,"sma_20":4605.25,"sma_60":5174.0,"sma_120":6100.17},{"date":"2026-08-04","open":4300,"high":4355,"low":4285,"close":4315,"volume":16449,"rsi_14":38.21,"sma_20":4588.25,"sma_60":5133.75,"sma_120":6079.12},{"date":"2026-08-05","open":4375,"high":4480,"low":4330,"close":4395,"volume":15592,"rsi_14":35.93,"sma_20":4577.5,"sma_60":5095.83,"sma_120":6059.17},{"date":"2026-08-06","open":4395,"high":4500,"low":4255,"close":4490,"volume":25747,"rsi_14":35.93,"sma_20":4573.0,"sma_60":5062.0,"sma_120":6040.08},{"date":"2026-08-07","open":4480,"high":4530,"low":4415,"close":4530,"volume":17030,"rsi_14":37.32,"sma_20":4572.0,"sma_60":5029.83,"sma_120":6021.33},{"date":"2026-08-10","open":4530,"high":4675,"low":4445,"close":4675,"volume":24202,"rsi_14":48.18,"sma_20":4569.25,"sma_60":5000.92,"sma_120":6003.79},{"date":"2026-08-11","open":4785,"high":4785,"low":4570,"close":4655,"volume":15451,"rsi_14":47.48,"sma_20":4565.0,"sma_60":4970.67,"sma_120":5986.25},{"date":"2026-08-12","open":4680,"high":4690,"low":4590,"close":4625,"volume":8132,"rsi_14":41.76,"sma_20":4564.0,"sma_60":4941.42,"sma_120":5967.54},{"date":"2026-08-13","open":4655,"high":4675,"low":4535,"close":4600,"volume":14185,"rsi_14":42.08,"sma_20":4555.25,"sma_60":4913.92,"sma_120":5948.62},{"date":"2026-08-14","open":4600,"high":4740,"low":4555,"close":4635,"volume":15019,"rsi_14":45.31,"sma_20":4543.5,"sma_60":4887.83,"sma_120":5929.42},{"date":"2026-08-18","open":4645,"high":4705,"low":4455,"close":4540,"volume":24554,"rsi_14":54.72,"sma_20":4526.5,"sma_60":4862.5,"sma_120":5909.5},{"date":"2026-08-19","open":4505,"high":4555,"low":4375,"close":4530,"volume":11376,"rsi_14":70.73,"sma_20":4516.75,"sma_60":4837.33,"sma_120":5888.33},{"date":"2026-08-20","open":4495,"high":4555,"low":4430,"close":4525,"volume":16426,"rsi_14":75.82,"sma_20":4506.75,"sma_60":4809.25,"sma_120":5866.71},{"date":"2026-08-21","open":4550,"high":4575,"low":4415,"close":4475,"volume":13326,"rsi_14":69.48,"sma_20":4488.5,"sma_60":4782.5,"sma_120":5845.17},{"date":"2026-08-24","open":4475,"high":4480,"low":4410,"close":4425,"volume":7446,"rsi_14":59.86,"sma_20":4469.5,"sma_60":4758.92,"sma_120":5824.62},{"date":"2026-08-25","open":4390,"high":4435,"low":4335,"close":4425,"volume":10004,"rsi_14":58.09,"sma_20":4453.0,"sma_60":4733.67,"sma_120":5804.5},{"date":"2026-08-26","open":4495,"high":4500,"low":4380,"close":4490,"volume":11261,"rsi_14":57.14,"sma_20":4455.5,"sma_60":4712.83,"sma_120":5784.67},{"date":"2026-08-27","open":4470,"high":4540,"low":4450,"close":4470,"volume":13300,"rsi_14":48.31,"sma_20":4469.5,"sma_60":4696.5,"sma_120":5767.83},{"date":"2026-08-28","open":4490,"high":4575,"low":4405,"close":4480,"volume":14508,"rsi_14":45.54,"sma_20":4487.0,"sma_60":4681.67,"sma_120":5749.0},{"date":"2026-08-31","open":4470,"high":4555,"low":4395,"close":4555,"volume":21372,"rsi_14":37.76,"sma_20":4506.0,"sma_60":4668.58,"sma_120":5728.79},{"date":"2026-09-01","open":4555,"high":4555,"low":4415,"close":4450,"volume":15582,"rsi_14":32.17,"sma_20":4514.25,"sma_60":4654.42,"sma_120":5707.54},{"date":"2026-09-02","open":4435,"high":4460,"low":4355,"close":4370,"volume":19533,"rsi_14":29.6,"sma_20":4517.0,"sma_60":4644.0,"sma_120":5687.79},{"date":"2026-09-03","open":4395,"high":4520,"low":4335,"close":4385,"volume":15633,"rsi_14":32.52,"sma_20":4516.5,"sma_60":4630.92,"sma_120":5668.67},{"date":"2026-09-04","open":4385,"high":4430,"low":4330,"close":4350,"volume":12466,"rsi_14":26.83,"sma_20":4509.5,"sma_60":4618.58,"sma_120":5646.08},{"date":"2026-09-07","open":4350,"high":4360,"low":4270,"close":4290,"volume":13147,"rsi_14":28.45,"sma_20":4497.5,"sma_60":4603.42,"sma_120":5623.58},{"date":"2026-09-08","open":4290,"high":4290,"low":4190,"close":4235,"volume":21795,"rsi_14":26.4,"sma_20":4475.5,"sma_60":4585.83,"sma_120":5599.29},{"date":"2026-09-09","open":4260,"high":4495,"low":4205,"close":4400,"volume":31927,"rsi_14":42.04,"sma_20":4462.75,"sma_60":4571.5,"sma_120":5576.12},{"date":"2026-09-10","open":4480,"high":5470,"low":4450,"close":4730,"volume":1336165,"rsi_14":61.97,"sma_20":4468.0,"sma_60":4561.67,"sma_120":5556.54},{"date":"2026-09-11","open":4970,"high":5010,"low":4520,"close":4570,"volume":220010,"rsi_14":56.17,"sma_20":4466.5,"sma_60":4548.67,"sma_120":5534.96},{"date":"2026-09-14","open":4600,"high":4605,"low":4430,"close":4505,"volume":54329,"rsi_14":53.23,"sma_20":4460.0,"sma_60":4537.92,"sma_120":5512.75},{"date":"2026-09-15","open":4500,"high":4575,"low":4410,"close":4430,"volume":42521,"rsi_14":47.6,"sma_20":4454.5,"sma_60":4528.92,"sma_120":5491.92},{"date":"2026-09-16","open":4420,"high":4460,"low":4335,"close":4400,"volume":20820,"rsi_14":47.22,"sma_20":4448.0,"sma_60":4519.83,"sma_120":5469.42},{"date":"2026-09-17","open":4425,"high":4820,"low":4335,"close":4390,"volume":107172,"rsi_14":46.43,"sma_20":4441.25,"sma_60":4516.83,"sma_120":5446.92},{"date":"2026-09-18","open":4395,"high":4430,"low":4360,"close":4420,"volume":34013,"rsi_14":44.44,"sma_20":4438.5,"sma_60":4515.92,"sma_120":5424.58},{"date":"2026-09-21","open":4345,"high":4425,"low":4250,"close":4260,"volume":22710,"rsi_14":42.52,"sma_20":4430.25,"sma_60":4513.58,"sma_120":5401.5},{"date":"2026-09-22","open":4330,"high":4330,"low":4135,"close":4290,"volume":22443,"rsi_14":46.72,"sma_20":4423.5,"sma_60":4514.33,"sma_120":5378.0},{"date":"2026-09-23","open":4305,"high":4305,"low":4200,"close":4240,"volume":18299,"rsi_14":44.22,"sma_20":4411.0,"sma_60":4509.33,"sma_120":5355.75},{"date":"2026-09-28","open":4240,"high":4305,"low":3810,"close":4205,"volume":19073,"rsi_14":44.22,"sma_20":4397.75,"sma_60":4507.17,"sma_120":5331.71},{"date":"2026-09-29","open":4380,"high":4380,"low":4180,"close":4230,"volume":14477,"rsi_14":47.54,"sma_20":4385.25,"sma_60":4503.17,"sma_120":5309.21},{"date":"2026-09-30","open":4255,"high":4480,"low":4180,"close":4235,"volume":12699,"rsi_14":50.0,"sma_20":4369.25,"sma_60":4498.33,"sma_120":5285.83},{"date":"2026-10-01","open":4290,"high":4290,"low":4100,"close":4210,"volume":19384,"rsi_14":40.78,"sma_20":4357.25,"sma_60":4492.25,"sma_120":5263.08},{"date":"2026-10-02","open":4340,"high":4340,"low":4155,"close":4255,"volume":8348,"rsi_14":18.12,"sma_20":4351.5,"sma_60":4485.58,"sma_120":5238.46},{"date":"2026-10-06","open":4305,"high":4305,"low":4180,"close":4210,"volume":11145,"rsi_14":21.43,"sma_20":4342.75,"sma_60":4478.92,"sma_120":5215.12},{"date":"2026-10-07","open":4310,"high":4375,"low":4180,"close":4230,"volume":14566,"rsi_14":26.5,"sma_20":4336.75,"sma_60":4473.08,"sma_120":5190.79},{"date":"2026-10-08","open":4240,"high":4300,"low":4185,"close":4220,"volume":9234,"rsi_14":29.81,"sma_20":4333.25,"sma_60":4467.58,"sma_120":5163.54},{"date":"2026-10-12","open":4275,"high":4290,"low":4095,"close":4170,"volume":21059,"rsi_14":28.7,"sma_20":4330.0,"sma_60":4458.25,"sma_120":5136.88},{"date":"2026-10-13","open":4100,"high":4175,"low":3950,"close":4175,"volume":40779,"rsi_14":29.91,"sma_20":4318.75,"sma_60":4448.83,"sma_120":5110.83},{"date":"2026-10-14","open":4175,"high":4250,"low":4080,"close":4150,"volume":9931,"rsi_14":24.53,"sma_20":4289.75,"sma_60":4440.58,"sma_120":5084.92},{"date":"2026-10-15","open":4170,"high":4170,"low":4000,"close":4110,"volume":18330,"rsi_14":31.71,"sma_20":4266.75,"sma_60":4429.5,"sma_120":5058.25},{"date":"2026-10-16","open":4105,"high":4365,"low":4105,"close":4200,"volume":17231,"rsi_14":40.43,"sma_20":4251.5,"sma_60":4418.33,"sma_120":5033.08},{"date":"2026-10-19","open":4150,"high":4240,"low":4125,"close":4215,"volume":15265,"rsi_14":47.13,"sma_20":4240.75,"sma_60":4407.25,"sma_120":5007.88},{"date":"2026-10-20","open":4215,"high":4350,"low":4135,"close":4230,"volume":5910,"rsi_14":53.01,"sma_20":4232.25,"sma_60":4399.0,"sma_120":4983.88},{"date":"2026-10-21","open":4120,"high":4225,"low":4020,"close":4210,"volume":6101,"rsi_14":47.56,"sma_20":4223.25,"sma_60":4390.42,"sma_120":4959.88},{"date":"2026-10-22","open":4170,"high":4205,"low":4060,"close":4120,"volume":14370,"rsi_14":38.38,"sma_20":4208.25,"sma_60":4378.42,"sma_120":4935.12},{"date":"2026-10-23","open":4085,"high":4110,"low":4010,"close":4090,"volume":7991,"rsi_14":38.0,"sma_20":4199.75,"sma_60":4366.5,"sma_120":4909.62}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.83,"pbr":1.68,"ttm_eps":null,"close":8451.9424},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.73,"pbr":1.35,"ttm_eps":null,"close":6724.8901},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.03,"pbr":1.19,"ttm_eps":null,"close":6120.7017},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":14.51,"pbr":1.26,"ttm_eps":null,"close":6484.2104},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":41.3,"pbr":1.56,"ttm_eps":null,"close":7820.3511},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":13.35,"pbr":1.28,"ttm_eps":null,"close":6592.2808},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":17.55,"pbr":1.31,"ttm_eps":null,"close":6890.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.15,"pbr":1.29,"ttm_eps":null,"close":6910.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.02,"pbr":0.81,"ttm_eps":null,"close":4335.0}],"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":"신송홀딩스","phase":"above-fold","symbol_resolved":true}