{"status":"ok","report":{"price_analysis":{"current":934.0,"change_1d":-0.1,"change_7d":-3.2,"change_30d":-0.1,"high_30d":1044.0,"low_30d":912.0,"position_in_range":17.0,"support":925.2,"resistance":1030.8},"summary":"아진전자부품(009320)은 Technology 섹터 KR 시장 종목입니다, 시가총액 460.34억. 현재가 934원, 전일 대비 -0.1%, 30일 -0.1%. ROE -0.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.11만, 기관 순매수 105.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.3%로 적자 상태입니다. 시가총액 460.34억. 매출 1520.77억, 영업이익 46.25억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.34,"roe":-0.33,"eps":-2.0,"revenue":152076726528.0,"operating_income":4624783805.0,"net_income":1493259422.0,"market_cap":46034215846,"profit_margin":0.98,"roa":-0.1,"operating_margin":3.04,"gross_margin":14.61,"debt_ratio":2.433535593165908,"total_assets":118180262474.0,"total_equity":34419408003.0,"total_debt":83760854471.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.1로 중립 구간입니다. MACD(-7.38)가 시그널선(-4.05)을 하회합니다(데드크로스). 현재가가 SMA20(966)과 SMA60(980) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 933~999 (현재 위치 1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":41.05960264900662,"macd":-7.379549632145768,"macd_signal":-4.048814773089536,"sma_20":965.85,"sma_60":979.65,"bb_upper":998.6602118249791,"bb_lower":933.0397881750209,"atr_14":42.57142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.11만, 기관 순매수 105.00. 30일 누적: 외국인 -8.65만, 기관 51.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":11069.0,"institutional_flow":105.0,"data":[{"date":"2026-10-23","foreign_net":-2157.0,"institution_net":5.0,"retail_net":2152.0},{"date":"2026-10-22","foreign_net":8642.0,"institution_net":49.0,"retail_net":-8691.0},{"date":"2026-10-21","foreign_net":5837.0,"institution_net":-163.0,"retail_net":-5674.0},{"date":"2026-10-20","foreign_net":-657.0,"institution_net":145.0,"retail_net":512.0},{"date":"2026-10-19","foreign_net":-596.0,"institution_net":69.0,"retail_net":527.0},{"date":"2026-10-16","foreign_net":1384.0,"institution_net":146.0,"retail_net":-1530.0},{"date":"2026-10-15","foreign_net":7634.0,"institution_net":584.0,"retail_net":-8218.0},{"date":"2026-10-14","foreign_net":-2374.0,"institution_net":116.0,"retail_net":2258.0},{"date":"2026-10-13","foreign_net":14187.0,"institution_net":263.0,"retail_net":-14450.0},{"date":"2026-10-12","foreign_net":6964.0,"institution_net":178.0,"retail_net":-7142.0},{"date":"2026-10-08","foreign_net":13869.0,"institution_net":-174.0,"retail_net":-13695.0},{"date":"2026-10-07","foreign_net":-129840.0,"institution_net":-210.0,"retail_net":130050.0},{"date":"2026-10-06","foreign_net":98.0,"institution_net":0.0,"retail_net":-98.0},{"date":"2026-10-02","foreign_net":23786.0,"institution_net":-948.0,"retail_net":-22838.0},{"date":"2026-10-01","foreign_net":-2465.0,"institution_net":898.0,"retail_net":1567.0},{"date":"2026-09-30","foreign_net":8158.0,"institution_net":-17.0,"retail_net":-8141.0},{"date":"2026-09-29","foreign_net":10265.0,"institution_net":23.0,"retail_net":-10288.0},{"date":"2026-09-28","foreign_net":-8390.0,"institution_net":-105.0,"retail_net":8495.0},{"date":"2026-09-23","foreign_net":7639.0,"institution_net":-65.0,"retail_net":-7574.0},{"date":"2026-09-22","foreign_net":13119.0,"institution_net":-390.0,"retail_net":-12729.0},{"date":"2026-09-21","foreign_net":-33591.0,"institution_net":143.0,"retail_net":33448.0},{"date":"2026-09-18","foreign_net":-2609.0,"institution_net":-28.0,"retail_net":2637.0},{"date":"2026-09-17","foreign_net":339.0,"institution_net":8.0,"retail_net":-347.0},{"date":"2026-09-16","foreign_net":-3502.0,"institution_net":-203.0,"retail_net":3705.0},{"date":"2026-09-15","foreign_net":-5689.0,"institution_net":248.0,"retail_net":5441.0},{"date":"2026-09-14","foreign_net":6016.0,"institution_net":107.0,"retail_net":-6123.0},{"date":"2026-09-11","foreign_net":-4527.0,"institution_net":1.0,"retail_net":4526.0},{"date":"2026-09-10","foreign_net":-11188.0,"institution_net":-67.0,"retail_net":11255.0},{"date":"2026-09-09","foreign_net":-3784.0,"institution_net":-266.0,"retail_net":4050.0},{"date":"2026-09-08","foreign_net":-3075.0,"institution_net":-296.0,"retail_net":3371.0}],"periods":{"d1":{"foreign_net":-2157.0,"institution_net":5.0,"retail_net":2152.0},"d3":{"foreign_net":12322.0,"institution_net":-109.0,"retail_net":-12213.0},"d7":{"foreign_net":20087.0,"institution_net":835.0,"retail_net":-20922.0},"d14":{"foreign_net":-53223.0,"institution_net":60.0,"retail_net":53163.0},"d30":{"foreign_net":-86507.0,"institution_net":51.0,"retail_net":86456.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -2, PBR 1.34x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -2원"}]},"growth":{"grade":"D","percentile":42,"summary":"매출 +5.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.7,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":-30.6,"unit":"%","percentile":25,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.3%","metrics":[{"name":"ROE","value":-0.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":41.1,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.1,"unit":"%","percentile":50,"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":28,"summary":"유동비율 0.8x, 순차입금비율 2.4x","metrics":[{"name":"유동비율","value":0.77,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.4,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":7.0,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -2, PBR 1.34x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +5.7%"},"profitability":{"grade":"C","reason":"ROE -0.3%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.1,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.33,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.91,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.43,"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":14.61,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.04,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.98,"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":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.4배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"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":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.4배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.34,"per_5y_high":65.84,"per_5y_low":7.32,"per_5y_avg":24.98,"per_percentile":null,"pbr_5y_high":2.23,"pbr_5y_low":1.36,"pbr_5y_avg":1.64,"pbr_percentile":0.0,"per_5y_median":14.73,"pbr_5y_median":1.56,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.23},{"quarter":"2024-Q3","per":65.84,"pbr":1.89},{"quarter":"2024-Q4","per":53.86,"pbr":1.71},{"quarter":"2025-Q1","per":19.85,"pbr":1.67},{"quarter":"2025-Q2","per":9.2,"pbr":1.56},{"quarter":"2025-Q3","per":7.32,"pbr":1.48},{"quarter":"2025-Q4","per":8.2,"pbr":1.36},{"quarter":"2026-Q1","per":9.6,"pbr":1.45},{"quarter":"2026-Q2","per":26.0,"pbr":1.37},{"quarter":"현재","per":null,"pbr":1.34}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1252.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1091.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1004.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1001.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1003.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1006.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":920.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":958.0,"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":"Technology","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":65.84,"eps":16.57,"close":1091.0,"source":"reported"},{"date":"2024-10","per":66.75,"eps":16.57,"close":1106.0,"source":"reported"},{"date":"2024-11","per":64.15,"eps":16.57,"close":1063.0,"source":"reported"},{"date":"2024-12","per":53.86,"eps":18.64,"close":1004.0,"source":"reported"},{"date":"2025-01","per":54.35,"eps":18.64,"close":1013.0,"source":"reported"},{"date":"2025-02","per":56.44,"eps":18.64,"close":1052.0,"source":"reported"},{"date":"2025-03","per":19.85,"eps":50.4364,"close":1001.0,"source":"reported"},{"date":"2025-04","per":19.79,"eps":50.4364,"close":998.0,"source":"reported"},{"date":"2025-05","per":19.87,"eps":50.4364,"close":1002.0,"source":"reported"},{"date":"2025-06","per":9.2,"eps":109.0239,"close":1003.0,"source":"reported"},{"date":"2025-07","per":9.17,"eps":109.0239,"close":1000.0,"source":"reported"},{"date":"2025-08","per":9.67,"eps":109.0239,"close":1054.0,"source":"reported"},{"date":"2025-09","per":7.32,"eps":137.342,"close":1006.0,"source":"reported"},{"date":"2025-10","per":7.3,"eps":137.342,"close":1003.0,"source":"reported"},{"date":"2025-11","per":6.82,"eps":137.342,"close":937.0,"source":"reported"},{"date":"2025-12","per":8.2,"eps":112.2467,"close":920.0,"source":"reported"},{"date":"2026-01","per":9.71,"eps":112.2467,"close":1090.0,"source":"reported"},{"date":"2026-02","per":9.71,"eps":112.2467,"close":1090.0,"source":"reported"},{"date":"2026-03","per":9.6,"eps":105.1803,"close":1010.0,"source":"reported"},{"date":"2026-04","per":10.46,"eps":105.1803,"close":1100.0,"source":"reported"},{"date":"2026-05","per":8.83,"eps":105.1803,"close":929.0,"source":"reported"},{"date":"2026-06","per":26.0,"eps":36.8527,"close":958.0,"source":"reported"},{"date":"2026-07","per":27.08,"eps":36.8527,"close":998.0,"source":"reported"},{"date":"2026-08","per":26.05,"eps":36.8527,"close":960.0,"source":"reported"},{"date":"2026-09","per":26.35,"eps":36.8527,"close":971.0,"source":"reported"},{"date":"2026-10","per":25.13,"eps":36.8527,"close":926.0,"source":"reported"}],"trailing_per_history_meta":{"avg":25.29,"std":20.44,"upper_1sd":45.73,"lower_1sd":4.85,"current":25.13,"count":26},"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":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.3배"},{"label":"ROE","value":"-0.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:19.981711+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.003282168769147729,"dividend_yield":null,"eps":-2.0,"revenue":38585330138.0,"operating_income":624783805.0,"net_income":-112970306.0,"market_cap":null,"profit_margin":-0.002927804572254869,"operating_margin":0.016192262778767674,"roa":-0.000955915172593679,"gross_margin":0.14606703658729234,"total_equity":34419408003.0,"total_assets":118180262474.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.011861306578813822,"dividend_yield":null,"eps":8.24,"revenue":36491396390.0,"operating_income":900000000.0,"net_income":406229728.0,"market_cap":null,"profit_margin":0.011132205620701378,"operating_margin":0.024657534246575342,"roa":0.0034177494510022758,"gross_margin":0.15545943713336755,"total_equity":34248311963.0,"total_assets":118858837906.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.015562163761186642,"dividend_yield":null,"eps":-12.755301944821088,"revenue":35800000000.0,"operating_income":1100000000.0,"net_income":-500000000.0,"market_cap":null,"profit_margin":-0.013966480446927373,"operating_margin":0.030726256983240222,"roa":-0.004734668710487034,"gross_margin":0.16317516793296089,"total_equity":33319206632.0,"total_assets":109515360357.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.050267023940976686,"dividend_yield":null,"eps":43.3680266123917,"revenue":41200000000.0,"operating_income":2000000000.0,"net_income":1700000000.0,"market_cap":null,"profit_margin":0.0412621359223301,"operating_margin":0.04854368932038835,"roa":0.014319267860669168,"gross_margin":0.16216739655339807,"total_equity":33605585204.0,"total_assets":117970609422.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.08185774798835675,"dividend_yield":null,"eps":66.32757011306967,"revenue":41400000000.0,"operating_income":2600000000.0,"net_income":2600000000.0,"market_cap":null,"profit_margin":0.06280193236714976,"operating_margin":0.06280193236714976,"roa":0.0245720961414454,"gross_margin":0.1627813845169082,"total_equity":31672885606.0,"total_assets":105512817184.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.019914635718567962,"dividend_yield":null,"eps":15.306362333785307,"revenue":33418239763.0,"operating_income":608379019.0,"net_income":587726913.0,"market_cap":null,"profit_margin":0.01758700988346847,"operating_margin":0.018204998926172795,"roa":0.0058389951560055735,"gross_margin":0.15875034665571353,"total_equity":29512310509.0,"total_assets":100655489052.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.021041450771535748,"dividend_yield":null,"eps":12.34,"revenue":44593667770.0,"operating_income":2934872254.0,"net_income":608366077.0,"market_cap":null,"profit_margin":0.013642431928626264,"operating_margin":0.0658136547354019,"roa":0.005932807435175622,"gross_margin":0.14970606336828796,"total_equity":28912743879.0,"total_assets":102542697306.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.026134912201282758,"dividend_yield":null,"eps":15.05,"revenue":37228184846.0,"operating_income":1442526656.0,"net_income":742154089.0,"market_cap":null,"profit_margin":0.019935274633185375,"operating_margin":0.03874824039816147,"roa":0.007273944116000395,"gross_margin":0.15071363976540625,"total_equity":28397037774.0,"total_assets":102029116139.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.013756163938084537,"dividend_yield":null,"eps":7.74,"revenue":32202524331.0,"operating_income":1256923189.0,"net_income":381499943.0,"market_cap":null,"profit_margin":0.011846895574976594,"operating_margin":0.03903182173175205,"roa":0.003881747056720514,"gross_margin":0.17384157622111976,"total_equity":27733018065.0,"total_assets":98280474597.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.02986488780864814,"dividend_yield":null,"eps":-16.49,"revenue":29472932461.0,"operating_income":305267852.0,"net_income":-812788848.0,"market_cap":null,"profit_margin":-0.027577467870749585,"operating_margin":0.01035756629931362,"roa":-0.008269071807082275,"gross_margin":0.13890707816120354,"total_equity":27215533278.0,"total_assets":98292633921.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01814248687394699,"dividend_yield":null,"eps":10.27,"revenue":31115244236.0,"operating_income":1769707069.0,"net_income":506062624.0,"market_cap":null,"profit_margin":0.016264137930644653,"operating_margin":0.0568758855169926,"roa":0.005349882659297106,"gross_margin":0.16824897456350468,"total_equity":27893784767.0,"total_assets":94593219371.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.05147027790675105,"dividend_yield":null,"eps":-30.0,"revenue":25781026522.0,"operating_income":59242985.0,"net_income":-1449012967.0,"market_cap":null,"profit_margin":-0.05620462652111615,"operating_margin":0.002297929640212175,"roa":-0.015079756097483181,"gross_margin":0.12934316560880346,"total_equity":28152421668.0,"total_assets":96089947187.0}],"current_price":934.0,"change_pct":-0.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1595.0},{"date":"2016-10-25","close":1585.0},{"date":"2016-10-26","close":1540.0},{"date":"2016-10-27","close":1560.0},{"date":"2016-10-28","close":1555.0},{"date":"2016-10-31","close":1525.0},{"date":"2016-11-01","close":1525.0},{"date":"2016-11-02","close":1490.0},{"date":"2016-11-03","close":1465.0},{"date":"2016-11-04","close":1490.0},{"date":"2016-11-07","close":1565.0},{"date":"2016-11-08","close":1580.0},{"date":"2016-11-09","close":1500.0},{"date":"2016-11-10","close":1545.0},{"date":"2016-11-11","close":1570.0},{"date":"2016-11-14","close":1550.0},{"date":"2016-11-15","close":1545.0},{"date":"2016-11-16","close":1515.0},{"date":"2016-11-17","close":1510.0},{"date":"2016-11-18","close":1580.0},{"date":"2016-11-21","close":1540.0},{"date":"2016-11-22","close":1550.0},{"date":"2016-11-23","close":1535.0},{"date":"2016-11-24","close":1485.0},{"date":"2016-11-25","close":1510.0},{"date":"2016-11-28","close":1495.0},{"date":"2016-11-29","close":1495.0},{"date":"2016-11-30","close":1535.0},{"date":"2016-12-01","close":1510.0},{"date":"2016-12-02","close":1465.0},{"date":"2016-12-05","close":1405.0},{"date":"2016-12-06","close":1405.0},{"date":"2016-12-07","close":1410.0},{"date":"2016-12-08","close":1495.0},{"date":"2016-12-09","close":1525.0},{"date":"2016-12-12","close":1510.0},{"date":"2016-12-13","close":1505.0},{"date":"2016-12-14","close":1525.0},{"date":"2016-12-15","close":1585.0},{"date":"2016-12-16","close":1595.0},{"date":"2016-12-19","close":1625.0},{"date":"2016-12-20","close":1580.0},{"date":"2016-12-21","close":1585.0},{"date":"2016-12-22","close":1590.0},{"date":"2016-12-23","close":1595.0},{"date":"2016-12-26","close":1560.0},{"date":"2016-12-27","close":1540.0},{"date":"2016-12-28","close":1540.0},{"date":"2016-12-29","close":1565.0},{"date":"2017-01-02","close":1585.0},{"date":"2017-01-03","close":1590.0},{"date":"2017-01-04","close":1600.0},{"date":"2017-01-05","close":1600.0},{"date":"2017-01-06","close":1640.0},{"date":"2017-01-09","close":1625.0},{"date":"2017-01-10","close":1670.0},{"date":"2017-01-11","close":1675.0},{"date":"2017-01-12","close":1645.0},{"date":"2017-01-13","close":1605.0},{"date":"2017-01-16","close":1570.0},{"date":"2017-01-17","close":1600.0},{"date":"2017-01-18","close":1605.0},{"date":"2017-01-19","close":1590.0},{"date":"2017-01-20","close":1610.0},{"date":"2017-01-23","close":1610.0},{"date":"2017-01-24","close":1565.0},{"date":"2017-01-25","close":1570.0},{"date":"2017-01-26","close":1575.0},{"date":"2017-01-31","close":1515.0},{"date":"2017-02-01","close":1515.0},{"date":"2017-02-02","close":1500.0},{"date":"2017-02-03","close":1485.0},{"date":"2017-02-06","close":1500.0},{"date":"2017-02-07","close":1495.0},{"date":"2017-02-08","close":1500.0},{"date":"2017-02-09","close":1485.0},{"date":"2017-02-10","close":1470.0},{"date":"2017-02-13","close":1475.0},{"date":"2017-02-14","close":1460.0},{"date":"2017-02-15","close":1455.0},{"date":"2017-02-16","close":1460.0},{"date":"2017-02-17","close":1470.0},{"date":"2017-02-20","close":1475.0},{"date":"2017-02-21","close":1480.0},{"date":"2017-02-22","close":1465.0},{"date":"2017-02-23","close":1490.0},{"date":"2017-02-24","close":1505.0},{"date":"2017-02-27","close":1500.0},{"date":"2017-02-28","close":1495.0},{"date":"2017-03-02","close":1495.0},{"date":"2017-03-03","close":1485.0},{"date":"2017-03-06","close":1460.0},{"date":"2017-03-07","close":1480.0},{"date":"2017-03-08","close":1470.0},{"date":"2017-03-09","close":1490.0},{"date":"2017-03-10","close":1505.0},{"date":"2017-03-13","close":1585.0},{"date":"2017-03-14","close":1620.0},{"date":"2017-03-15","close":1630.0},{"date":"2017-03-16","close":1590.0},{"date":"2017-03-17","close":1520.0},{"date":"2017-03-20","close":1480.0},{"date":"2017-03-21","close":1480.0},{"date":"2017-03-22","close":1480.0},{"date":"2017-03-23","close":1475.0},{"date":"2017-03-24","close":1480.0},{"date":"2017-03-27","close":1485.0},{"date":"2017-03-28","close":1475.0},{"date":"2017-03-29","close":1470.0},{"date":"2017-03-30","close":1470.0},{"date":"2017-03-31","close":1485.0},{"date":"2017-04-03","close":1490.0},{"date":"2017-04-04","close":1560.0},{"date":"2017-04-05","close":1550.0},{"date":"2017-04-06","close":1530.0},{"date":"2017-04-07","close":1540.0},{"date":"2017-04-10","close":1475.0},{"date":"2017-04-11","close":1500.0},{"date":"2017-04-12","close":1490.0},{"date":"2017-04-13","close":1500.0},{"date":"2017-04-14","close":1475.0},{"date":"2017-04-17","close":1500.0},{"date":"2017-04-18","close":1500.0},{"date":"2017-04-19","close":1480.0},{"date":"2017-04-20","close":1515.0},{"date":"2017-04-21","close":1535.0},{"date":"2017-04-24","close":1560.0},{"date":"2017-04-25","close":1580.0},{"date":"2017-04-26","close":1565.0},{"date":"2017-04-27","close":1540.0},{"date":"2017-04-28","close":1555.0},{"date":"2017-05-02","close":1570.0},{"date":"2017-05-04","close":1580.0},{"date":"2017-05-08","close":1575.0},{"date":"2017-05-10","close":1560.0},{"date":"2017-05-11","close":1600.0},{"date":"2017-05-12","close":1610.0},{"date":"2017-05-15","close":1605.0},{"date":"2017-05-16","close":1605.0},{"date":"2017-05-17","close":1605.0},{"date":"2017-05-18","close":1570.0},{"date":"2017-05-19","close":1600.0},{"date":"2017-05-22","close":1595.0},{"date":"2017-05-23","close":1585.0},{"date":"2017-05-24","close":1590.0},{"date":"2017-05-25","close":1570.0},{"date":"2017-05-26","close":1565.0},{"date":"2017-05-29","close":1550.0},{"date":"2017-05-30","close":1585.0},{"date":"2017-05-31","close":1575.0},{"date":"2017-06-01","close":1585.0},{"date":"2017-06-02","close":1570.0},{"date":"2017-06-05","close":1555.0},{"date":"2017-06-07","close":1555.0},{"date":"2017-06-08","close":1555.0},{"date":"2017-06-09","close":1555.0},{"date":"2017-06-12","close":1555.0},{"date":"2017-06-13","close":1560.0},{"date":"2017-06-14","close":1555.0},{"date":"2017-06-15","close":1555.0},{"date":"2017-06-16","close":1600.0},{"date":"2017-06-19","close":1600.0},{"date":"2017-06-20","close":1605.0},{"date":"2017-06-21","close":1660.0},{"date":"2017-06-22","close":1610.0},{"date":"2017-06-23","close":1640.0},{"date":"2017-06-26","close":1650.0},{"date":"2017-06-27","close":1665.0},{"date":"2017-06-28","close":1630.0},{"date":"2017-06-29","close":1615.0},{"date":"2017-06-30","close":1640.0},{"date":"2017-07-03","close":1640.0},{"date":"2017-07-04","close":1610.0},{"date":"2017-07-05","close":1630.0},{"date":"2017-07-06","close":1640.0},{"date":"2017-07-07","close":1625.0},{"date":"2017-07-10","close":1585.0},{"date":"2017-07-11","close":1595.0},{"date":"2017-07-12","close":1590.0},{"date":"2017-07-13","close":1575.0},{"date":"2017-07-14","close":1570.0},{"date":"2017-07-17","close":1555.0},{"date":"2017-07-18","close":1590.0},{"date":"2017-07-19","close":1585.0},{"date":"2017-07-20","close":1590.0},{"date":"2017-07-21","close":1570.0},{"date":"2017-07-24","close":1590.0},{"date":"2017-07-25","close":1635.0},{"date":"2017-07-26","close":1585.0},{"date":"2017-07-27","close":1630.0},{"date":"2017-07-28","close":1700.0},{"date":"2017-07-31","close":1715.0},{"date":"2017-08-01","close":1685.0},{"date":"2017-08-02","close":1720.0},{"date":"2017-08-03","close":1690.0},{"date":"2017-08-04","close":1690.0},{"date":"2017-08-07","close":1710.0},{"date":"2017-08-08","close":1665.0},{"date":"2017-08-09","close":1660.0},{"date":"2017-08-10","close":1660.0},{"date":"2017-08-11","close":1620.0},{"date":"2017-08-14","close":1620.0},{"date":"2017-08-16","close":1625.0},{"date":"2017-08-17","close":1675.0},{"date":"2017-08-18","close":1700.0},{"date":"2017-08-21","close":1695.0},{"date":"2017-08-22","close":1700.0},{"date":"2017-08-23","close":1695.0},{"date":"2017-08-24","close":1710.0},{"date":"2017-08-25","close":1715.0},{"date":"2017-08-28","close":1695.0},{"date":"2017-08-29","close":1710.0},{"date":"2017-08-30","close":1710.0},{"date":"2017-08-31","close":1735.0},{"date":"2017-09-01","close":1755.0},{"date":"2017-09-04","close":1700.0},{"date":"2017-09-05","close":1725.0},{"date":"2017-09-06","close":1695.0},{"date":"2017-09-07","close":1670.0},{"date":"2017-09-08","close":1655.0},{"date":"2017-09-11","close":1725.0},{"date":"2017-09-12","close":2080.0},{"date":"2017-09-13","close":2165.0},{"date":"2017-09-14","close":2130.0},{"date":"2017-09-15","close":2230.0},{"date":"2017-09-18","close":2390.0},{"date":"2017-09-19","close":2340.0},{"date":"2017-09-20","close":2120.0},{"date":"2017-09-21","close":2135.0},{"date":"2017-09-22","close":2195.0},{"date":"2017-09-25","close":2025.0},{"date":"2017-09-26","close":2020.0},{"date":"2017-09-27","close":2095.0},{"date":"2017-09-28","close":2150.0},{"date":"2017-09-29","close":2220.0},{"date":"2017-10-10","close":2215.0},{"date":"2017-10-11","close":2290.0},{"date":"2017-10-12","close":2285.0},{"date":"2017-10-13","close":2165.0},{"date":"2017-10-16","close":2050.0},{"date":"2017-10-17","close":2075.0},{"date":"2017-10-18","close":1955.0},{"date":"2017-10-19","close":2010.0},{"date":"2017-10-20","close":1980.0},{"date":"2017-10-23","close":2080.0},{"date":"2017-10-24","close":2075.0},{"date":"2017-10-25","close":2075.0},{"date":"2017-10-26","close":2045.0},{"date":"2017-10-27","close":2025.0},{"date":"2017-10-30","close":2080.0},{"date":"2017-10-31","close":2060.0},{"date":"2017-11-01","close":2080.0},{"date":"2017-11-02","close":2260.0},{"date":"2017-11-03","close":2200.0},{"date":"2017-11-06","close":2175.0},{"date":"2017-11-07","close":2215.0},{"date":"2017-11-08","close":2160.0},{"date":"2017-11-09","close":2230.0},{"date":"2017-11-10","close":2215.0},{"date":"2017-11-13","close":2200.0},{"date":"2017-11-14","close":2190.0},{"date":"2017-11-15","close":2125.0},{"date":"2017-11-16","close":2255.0},{"date":"2017-11-17","close":2650.0},{"date":"2017-11-20","close":2765.0},{"date":"2017-11-21","close":3000.0},{"date":"2017-11-22","close":2725.0},{"date":"2017-11-23","close":2600.0},{"date":"2017-11-24","close":2600.0},{"date":"2017-11-27","close":2665.0},{"date":"2017-11-28","close":2750.0},{"date":"2017-11-29","close":2655.0},{"date":"2017-11-30","close":2765.0},{"date":"2017-12-01","close":2730.0},{"date":"2017-12-04","close":2600.0},{"date":"2017-12-05","close":2640.0},{"date":"2017-12-06","close":2565.0},{"date":"2017-12-07","close":2420.0},{"date":"2017-12-08","close":2380.0},{"date":"2017-12-11","close":2465.0},{"date":"2017-12-12","close":2400.0},{"date":"2017-12-13","close":2475.0},{"date":"2017-12-14","close":2680.0},{"date":"2017-12-15","close":2605.0},{"date":"2017-12-18","close":2530.0},{"date":"2017-12-19","close":2440.0},{"date":"2017-12-20","close":2530.0},{"date":"2017-12-21","close":2590.0},{"date":"2017-12-22","close":2630.0},{"date":"2017-12-26","close":2480.0},{"date":"2017-12-27","close":2615.0},{"date":"2017-12-28","close":2655.0},{"date":"2018-01-02","close":2795.0},{"date":"2018-01-03","close":2765.0},{"date":"2018-01-04","close":2725.0},{"date":"2018-01-05","close":2970.0},{"date":"2018-01-08","close":2955.0},{"date":"2018-01-09","close":3130.0},{"date":"2018-01-10","close":3570.0},{"date":"2018-01-11","close":3410.0},{"date":"2018-01-12","close":3220.0},{"date":"2018-01-15","close":3240.0},{"date":"2018-01-16","close":3350.0},{"date":"2018-01-17","close":3415.0},{"date":"2018-01-18","close":3315.0},{"date":"2018-01-19","close":3320.0},{"date":"2018-01-22","close":3365.0},{"date":"2018-01-23","close":3795.0},{"date":"2018-01-24","close":3660.0},{"date":"2018-01-25","close":3995.0},{"date":"2018-01-26","close":3890.0},{"date":"2018-01-29","close":3755.0},{"date":"2018-01-30","close":3825.0},{"date":"2018-01-31","close":3695.0},{"date":"2018-02-01","close":3740.0},{"date":"2018-02-02","close":3635.0},{"date":"2018-02-05","close":3530.0},{"date":"2018-02-06","close":3440.0},{"date":"2018-02-07","close":3370.0},{"date":"2018-02-08","close":3490.0},{"date":"2018-02-09","close":3325.0},{"date":"2018-02-12","close":3250.0},{"date":"2018-02-13","close":3145.0},{"date":"2018-02-14","close":3310.0},{"date":"2018-02-19","close":3505.0},{"date":"2018-02-20","close":3395.0},{"date":"2018-02-21","close":3415.0},{"date":"2018-02-22","close":3455.0},{"date":"2018-02-23","close":3410.0},{"date":"2018-02-26","close":3300.0},{"date":"2018-02-27","close":3300.0},{"date":"2018-02-28","close":3285.0},{"date":"2018-03-02","close":3235.0},{"date":"2018-03-05","close":3440.0},{"date":"2018-03-06","close":3460.0},{"date":"2018-03-07","close":3330.0},{"date":"2018-03-08","close":3350.0},{"date":"2018-03-09","close":3420.0},{"date":"2018-03-12","close":3370.0},{"date":"2018-03-13","close":3305.0},{"date":"2018-03-14","close":3300.0},{"date":"2018-03-15","close":3295.0},{"date":"2018-03-16","close":3430.0},{"date":"2018-03-19","close":3325.0},{"date":"2018-03-20","close":3345.0},{"date":"2018-03-21","close":3440.0},{"date":"2018-03-22","close":3355.0},{"date":"2018-03-23","close":3130.0},{"date":"2018-03-26","close":3230.0},{"date":"2018-03-27","close":3250.0},{"date":"2018-03-28","close":3340.0},{"date":"2018-03-29","close":3335.0},{"date":"2018-03-30","close":3450.0},{"date":"2018-04-02","close":3565.0},{"date":"2018-04-03","close":3580.0},{"date":"2018-04-04","close":3475.0},{"date":"2018-04-05","close":3490.0},{"date":"2018-04-06","close":3345.0},{"date":"2018-04-09","close":3310.0},{"date":"2018-04-10","close":3280.0},{"date":"2018-04-11","close":3370.0},{"date":"2018-04-12","close":3510.0},{"date":"2018-04-13","close":3475.0},{"date":"2018-04-16","close":3545.0},{"date":"2018-04-17","close":3670.0},{"date":"2018-04-18","close":3490.0},{"date":"2018-04-19","close":3395.0},{"date":"2018-04-20","close":3445.0},{"date":"2018-04-23","close":3400.0},{"date":"2018-04-24","close":3400.0},{"date":"2018-04-25","close":3340.0},{"date":"2018-04-26","close":3320.0},{"date":"2018-04-27","close":3290.0},{"date":"2018-04-30","close":3130.0},{"date":"2018-05-02","close":3225.0},{"date":"2018-05-03","close":3310.0},{"date":"2018-05-04","close":3170.0},{"date":"2018-05-08","close":3020.0},{"date":"2018-05-09","close":3005.0},{"date":"2018-05-10","close":3055.0},{"date":"2018-05-11","close":3060.0},{"date":"2018-05-14","close":3035.0},{"date":"2018-05-15","close":3050.0},{"date":"2018-05-16","close":2915.0},{"date":"2018-05-17","close":3035.0},{"date":"2018-05-18","close":3215.0},{"date":"2018-05-21","close":3370.0},{"date":"2018-05-23","close":3370.0},{"date":"2018-05-24","close":3285.0},{"date":"2018-05-25","close":3315.0},{"date":"2018-05-28","close":3370.0},{"date":"2018-05-29","close":3255.0},{"date":"2018-05-30","close":3270.0},{"date":"2018-05-31","close":3250.0},{"date":"2018-06-01","close":3335.0},{"date":"2018-06-04","close":3435.0},{"date":"2018-06-05","close":3410.0},{"date":"2018-06-07","close":3435.0},{"date":"2018-06-08","close":3460.0},{"date":"2018-06-11","close":3380.0},{"date":"2018-06-12","close":3365.0},{"date":"2018-06-14","close":3390.0},{"date":"2018-06-15","close":3390.0},{"date":"2018-06-18","close":3300.0},{"date":"2018-06-19","close":3160.0},{"date":"2018-06-20","close":3230.0},{"date":"2018-06-21","close":3200.0},{"date":"2018-06-22","close":3130.0},{"date":"2018-06-25","close":3135.0},{"date":"2018-06-26","close":3175.0},{"date":"2018-06-27","close":3205.0},{"date":"2018-06-28","close":3480.0},{"date":"2018-06-29","close":3565.0},{"date":"2018-07-02","close":3680.0},{"date":"2018-07-03","close":3775.0},{"date":"2018-07-04","close":3125.0},{"date":"2018-07-05","close":2750.0},{"date":"2018-07-06","close":2730.0},{"date":"2018-07-09","close":2600.0},{"date":"2018-07-10","close":2650.0},{"date":"2018-07-11","close":2670.0},{"date":"2018-07-12","close":2655.0},{"date":"2018-07-13","close":2665.0},{"date":"2018-07-16","close":2610.0},{"date":"2018-07-17","close":2610.0},{"date":"2018-07-18","close":2550.0},{"date":"2018-07-19","close":2325.0},{"date":"2018-07-20","close":2325.0},{"date":"2018-07-23","close":2085.0},{"date":"2018-07-24","close":2185.0},{"date":"2018-07-25","close":2165.0},{"date":"2018-07-26","close":2225.0},{"date":"2018-07-27","close":2290.0},{"date":"2018-07-30","close":2295.0},{"date":"2018-07-31","close":2315.0},{"date":"2018-08-01","close":2330.0},{"date":"2018-08-02","close":2290.0},{"date":"2018-08-03","close":2280.0},{"date":"2018-08-06","close":2280.0},{"date":"2018-08-07","close":2255.0},{"date":"2018-08-08","close":2235.0},{"date":"2018-08-09","close":2240.0},{"date":"2018-08-10","close":2215.0},{"date":"2018-08-13","close":2100.0},{"date":"2018-08-14","close":2125.0},{"date":"2018-08-16","close":2195.0},{"date":"2018-08-17","close":2200.0},{"date":"2018-08-20","close":2185.0},{"date":"2018-08-21","close":2215.0},{"date":"2018-08-22","close":2300.0},{"date":"2018-08-23","close":2300.0},{"date":"2018-08-24","close":2250.0},{"date":"2018-08-27","close":2230.0},{"date":"2018-08-28","close":2250.0},{"date":"2018-08-29","close":2290.0},{"date":"2018-08-30","close":2280.0},{"date":"2018-08-31","close":2270.0},{"date":"2018-09-03","close":2285.0},{"date":"2018-09-04","close":2300.0},{"date":"2018-09-05","close":2275.0},{"date":"2018-09-06","close":2260.0},{"date":"2018-09-07","close":2285.0},{"date":"2018-09-10","close":2265.0},{"date":"2018-09-11","close":2260.0},{"date":"2018-09-12","close":2210.0},{"date":"2018-09-13","close":2210.0},{"date":"2018-09-14","close":2230.0},{"date":"2018-09-17","close":2200.0},{"date":"2018-09-18","close":2160.0},{"date":"2018-09-19","close":2085.0},{"date":"2018-09-20","close":2005.0},{"date":"2018-09-21","close":2060.0},{"date":"2018-09-27","close":2015.0},{"date":"2018-09-28","close":2020.0},{"date":"2018-10-01","close":2030.0},{"date":"2018-10-02","close":1965.0},{"date":"2018-10-04","close":1865.0},{"date":"2018-10-05","close":1790.0},{"date":"2018-10-08","close":1915.0},{"date":"2018-10-10","close":1785.0},{"date":"2018-10-11","close":1610.0},{"date":"2018-10-12","close":1655.0},{"date":"2018-10-15","close":1675.0},{"date":"2018-10-16","close":1730.0},{"date":"2018-10-17","close":1820.0},{"date":"2018-10-18","close":1785.0},{"date":"2018-10-19","close":1810.0},{"date":"2018-10-22","close":1785.0},{"date":"2018-10-23","close":1715.0},{"date":"2018-10-24","close":1680.0},{"date":"2018-10-25","close":1610.0},{"date":"2018-10-26","close":1530.0},{"date":"2018-10-29","close":1320.0},{"date":"2018-10-30","close":1405.0},{"date":"2018-10-31","close":1465.0},{"date":"2018-11-01","close":1460.0},{"date":"2018-11-02","close":1565.0},{"date":"2018-11-05","close":1620.0},{"date":"2018-11-06","close":1645.0},{"date":"2018-11-07","close":1580.0},{"date":"2018-11-08","close":1605.0},{"date":"2018-11-09","close":1600.0},{"date":"2018-11-12","close":1565.0},{"date":"2018-11-13","close":1575.0},{"date":"2018-11-14","close":1555.0},{"date":"2018-11-15","close":1545.0},{"date":"2018-11-16","close":1660.0},{"date":"2018-11-19","close":1695.0},{"date":"2018-11-20","close":1665.0},{"date":"2018-11-21","close":1665.0},{"date":"2018-11-22","close":1620.0},{"date":"2018-11-23","close":1590.0},{"date":"2018-11-26","close":1645.0},{"date":"2018-11-27","close":1650.0},{"date":"2018-11-28","close":1625.0},{"date":"2018-11-29","close":1600.0},{"date":"2018-11-30","close":1590.0},{"date":"2018-12-03","close":1625.0},{"date":"2018-12-04","close":1645.0},{"date":"2018-12-05","close":1620.0},{"date":"2018-12-06","close":1525.0},{"date":"2018-12-07","close":1520.0},{"date":"2018-12-10","close":1465.0},{"date":"2018-12-11","close":1425.0},{"date":"2018-12-12","close":1850.0},{"date":"2018-12-13","close":1955.0},{"date":"2018-12-14","close":1975.0},{"date":"2018-12-17","close":2200.0},{"date":"2018-12-18","close":2210.0},{"date":"2018-12-19","close":2085.0},{"date":"2018-12-20","close":2070.0},{"date":"2018-12-21","close":2090.0},{"date":"2018-12-24","close":2130.0},{"date":"2018-12-26","close":2040.0},{"date":"2018-12-27","close":2030.0},{"date":"2018-12-28","close":2095.0},{"date":"2019-01-02","close":2200.0},{"date":"2019-01-03","close":2350.0},{"date":"2019-01-04","close":2385.0},{"date":"2019-01-07","close":2385.0},{"date":"2019-01-08","close":2245.0},{"date":"2019-01-09","close":2200.0},{"date":"2019-01-10","close":2130.0},{"date":"2019-01-11","close":2150.0},{"date":"2019-01-14","close":2230.0},{"date":"2019-01-15","close":2305.0},{"date":"2019-01-16","close":2310.0},{"date":"2019-01-17","close":2280.0},{"date":"2019-01-18","close":2960.0},{"date":"2019-01-21","close":3200.0},{"date":"2019-01-22","close":2975.0},{"date":"2019-01-23","close":3000.0},{"date":"2019-01-24","close":2925.0},{"date":"2019-01-25","close":2915.0},{"date":"2019-01-28","close":2925.0},{"date":"2019-01-29","close":2935.0},{"date":"2019-01-30","close":2810.0},{"date":"2019-01-31","close":2740.0},{"date":"2019-02-01","close":2780.0},{"date":"2019-02-07","close":2810.0},{"date":"2019-02-08","close":2750.0},{"date":"2019-02-11","close":2880.0},{"date":"2019-02-12","close":2795.0},{"date":"2019-02-13","close":2780.0},{"date":"2019-02-14","close":2700.0},{"date":"2019-02-15","close":2675.0},{"date":"2019-02-18","close":2600.0},{"date":"2019-02-19","close":2675.0},{"date":"2019-02-20","close":2610.0},{"date":"2019-02-21","close":2590.0},{"date":"2019-02-22","close":2515.0},{"date":"2019-02-25","close":2610.0},{"date":"2019-02-26","close":2535.0},{"date":"2019-02-27","close":2600.0},{"date":"2019-02-28","close":2510.0},{"date":"2019-03-04","close":2540.0},{"date":"2019-03-05","close":2640.0},{"date":"2019-03-06","close":2655.0},{"date":"2019-03-07","close":2795.0},{"date":"2019-03-08","close":2675.0},{"date":"2019-03-11","close":2675.0},{"date":"2019-03-12","close":2570.0},{"date":"2019-03-13","close":2465.0},{"date":"2019-03-14","close":2545.0},{"date":"2019-03-15","close":2400.0},{"date":"2019-03-18","close":2440.0},{"date":"2019-03-19","close":2440.0},{"date":"2019-03-20","close":2675.0},{"date":"2019-03-21","close":2540.0},{"date":"2019-03-22","close":2595.0},{"date":"2019-03-25","close":2700.0},{"date":"2019-03-26","close":2730.0},{"date":"2019-03-27","close":2610.0},{"date":"2019-03-28","close":2690.0},{"date":"2019-03-29","close":2665.0},{"date":"2019-04-01","close":2750.0},{"date":"2019-04-02","close":2820.0},{"date":"2019-04-03","close":2865.0},{"date":"2019-04-04","close":2770.0},{"date":"2019-04-05","close":2730.0},{"date":"2019-04-08","close":2660.0},{"date":"2019-04-09","close":2655.0},{"date":"2019-04-10","close":2665.0},{"date":"2019-04-11","close":2735.0},{"date":"2019-04-12","close":2690.0},{"date":"2019-04-15","close":2630.0},{"date":"2019-04-16","close":2550.0},{"date":"2019-04-17","close":2550.0},{"date":"2019-04-18","close":2555.0},{"date":"2019-04-19","close":2570.0},{"date":"2019-04-22","close":2575.0},{"date":"2019-04-23","close":2540.0},{"date":"2019-04-24","close":2500.0},{"date":"2019-04-25","close":2420.0},{"date":"2019-04-26","close":2420.0},{"date":"2019-04-29","close":2440.0},{"date":"2019-04-30","close":2450.0},{"date":"2019-05-02","close":2505.0},{"date":"2019-05-03","close":2510.0},{"date":"2019-05-07","close":2510.0},{"date":"2019-05-08","close":2485.0},{"date":"2019-05-09","close":2340.0},{"date":"2019-05-10","close":2365.0},{"date":"2019-05-13","close":2285.0},{"date":"2019-05-14","close":2285.0},{"date":"2019-05-15","close":2355.0},{"date":"2019-05-16","close":2280.0},{"date":"2019-05-17","close":2250.0},{"date":"2019-05-20","close":2230.0},{"date":"2019-05-21","close":2235.0},{"date":"2019-05-22","close":2260.0},{"date":"2019-05-23","close":2125.0},{"date":"2019-05-24","close":2065.0},{"date":"2019-05-27","close":2075.0},{"date":"2019-05-28","close":2205.0},{"date":"2019-05-29","close":2180.0},{"date":"2019-05-30","close":2155.0},{"date":"2019-05-31","close":2230.0},{"date":"2019-06-03","close":2185.0},{"date":"2019-06-04","close":2200.0},{"date":"2019-06-05","close":2215.0},{"date":"2019-06-07","close":2270.0},{"date":"2019-06-10","close":2285.0},{"date":"2019-06-11","close":2310.0},{"date":"2019-06-12","close":2260.0},{"date":"2019-06-13","close":2280.0},{"date":"2019-06-14","close":2235.0},{"date":"2019-06-17","close":2595.0},{"date":"2019-06-18","close":2515.0},{"date":"2019-06-19","close":2435.0},{"date":"2019-06-20","close":2450.0},{"date":"2019-06-21","close":2350.0},{"date":"2019-06-24","close":2310.0},{"date":"2019-06-25","close":2375.0},{"date":"2019-06-26","close":2410.0},{"date":"2019-06-27","close":2440.0},{"date":"2019-06-28","close":2465.0},{"date":"2019-07-01","close":2380.0},{"date":"2019-07-02","close":2450.0},{"date":"2019-07-03","close":2445.0},{"date":"2019-07-04","close":2370.0},{"date":"2019-07-05","close":2375.0},{"date":"2019-07-08","close":2200.0},{"date":"2019-07-09","close":2170.0},{"date":"2019-07-10","close":2190.0},{"date":"2019-07-11","close":2205.0},{"date":"2019-07-12","close":2215.0},{"date":"2019-07-15","close":2175.0},{"date":"2019-07-16","close":2145.0},{"date":"2019-07-17","close":2070.0},{"date":"2019-07-18","close":2265.0},{"date":"2019-07-19","close":2215.0},{"date":"2019-07-22","close":2220.0},{"date":"2019-07-23","close":2190.0},{"date":"2019-07-24","close":2105.0},{"date":"2019-07-25","close":2105.0},{"date":"2019-07-26","close":2140.0},{"date":"2019-07-29","close":2145.0},{"date":"2019-07-30","close":2170.0},{"date":"2019-07-31","close":2190.0},{"date":"2019-08-01","close":2100.0},{"date":"2019-08-02","close":2100.0},{"date":"2019-08-05","close":1885.0},{"date":"2019-08-06","close":1765.0},{"date":"2019-08-07","close":1825.0},{"date":"2019-08-08","close":1905.0},{"date":"2019-08-09","close":1915.0},{"date":"2019-08-12","close":2015.0},{"date":"2019-08-13","close":1995.0},{"date":"2019-08-14","close":1990.0},{"date":"2019-08-16","close":1965.0},{"date":"2019-08-19","close":2020.0},{"date":"2019-08-20","close":2035.0},{"date":"2019-08-21","close":2035.0},{"date":"2019-08-22","close":2040.0},{"date":"2019-08-23","close":2000.0},{"date":"2019-08-26","close":1930.0},{"date":"2019-08-27","close":1965.0},{"date":"2019-08-28","close":1990.0},{"date":"2019-08-29","close":1960.0},{"date":"2019-08-30","close":2045.0},{"date":"2019-09-02","close":2050.0},{"date":"2019-09-03","close":2080.0},{"date":"2019-09-04","close":2080.0},{"date":"2019-09-05","close":2105.0},{"date":"2019-09-06","close":2070.0},{"date":"2019-09-09","close":2090.0},{"date":"2019-09-10","close":2110.0},{"date":"2019-09-11","close":2110.0},{"date":"2019-09-16","close":2120.0},{"date":"2019-09-17","close":2150.0},{"date":"2019-09-18","close":2115.0},{"date":"2019-09-19","close":2135.0},{"date":"2019-09-20","close":2150.0},{"date":"2019-09-23","close":2145.0},{"date":"2019-09-24","close":2785.0},{"date":"2019-09-25","close":2630.0},{"date":"2019-09-26","close":2575.0},{"date":"2019-09-27","close":2550.0},{"date":"2019-09-30","close":2580.0},{"date":"2019-10-01","close":2435.0},{"date":"2019-10-02","close":2445.0},{"date":"2019-10-04","close":2395.0},{"date":"2019-10-07","close":2415.0},{"date":"2019-10-08","close":2455.0},{"date":"2019-10-10","close":2500.0},{"date":"2019-10-11","close":2435.0},{"date":"2019-10-14","close":2545.0},{"date":"2019-10-15","close":2655.0},{"date":"2019-10-16","close":2530.0},{"date":"2019-10-17","close":2460.0},{"date":"2019-10-18","close":2370.0},{"date":"2019-10-21","close":2450.0},{"date":"2019-10-22","close":2385.0},{"date":"2019-10-23","close":2295.0},{"date":"2019-10-24","close":2320.0},{"date":"2019-10-25","close":2270.0},{"date":"2019-10-28","close":2325.0},{"date":"2019-10-29","close":2345.0},{"date":"2019-10-30","close":2290.0},{"date":"2019-10-31","close":2300.0},{"date":"2019-11-01","close":2380.0},{"date":"2019-11-04","close":2390.0},{"date":"2019-11-05","close":2395.0},{"date":"2019-11-06","close":2385.0},{"date":"2019-11-07","close":2405.0},{"date":"2019-11-08","close":2405.0},{"date":"2019-11-11","close":2435.0},{"date":"2019-11-12","close":2500.0},{"date":"2019-11-13","close":2355.0},{"date":"2019-11-14","close":2305.0},{"date":"2019-11-15","close":2310.0},{"date":"2019-11-18","close":2350.0},{"date":"2019-11-19","close":2290.0},{"date":"2019-11-20","close":2205.0},{"date":"2019-11-21","close":2120.0},{"date":"2019-11-22","close":2145.0},{"date":"2019-11-25","close":2230.0},{"date":"2019-11-26","close":2220.0},{"date":"2019-11-27","close":2170.0},{"date":"2019-11-28","close":2145.0},{"date":"2019-11-29","close":2145.0},{"date":"2019-12-02","close":2110.0},{"date":"2019-12-03","close":2130.0},{"date":"2019-12-04","close":2100.0},{"date":"2019-12-05","close":2025.0},{"date":"2019-12-06","close":2120.0},{"date":"2019-12-09","close":2125.0},{"date":"2019-12-10","close":2155.0},{"date":"2019-12-11","close":2135.0},{"date":"2019-12-12","close":2140.0},{"date":"2019-12-13","close":2150.0},{"date":"2019-12-16","close":2170.0},{"date":"2019-12-17","close":2145.0},{"date":"2019-12-18","close":2145.0},{"date":"2019-12-19","close":2130.0},{"date":"2019-12-20","close":2115.0},{"date":"2019-12-23","close":2050.0},{"date":"2019-12-24","close":2010.0},{"date":"2019-12-26","close":2015.0},{"date":"2019-12-27","close":2055.0},{"date":"2019-12-30","close":2100.0},{"date":"2020-01-02","close":2145.0},{"date":"2020-01-03","close":2125.0},{"date":"2020-01-06","close":2065.0},{"date":"2020-01-07","close":2075.0},{"date":"2020-01-08","close":1950.0},{"date":"2020-01-09","close":2025.0},{"date":"2020-01-10","close":2335.0},{"date":"2020-01-13","close":2350.0},{"date":"2020-01-14","close":2475.0},{"date":"2020-01-15","close":2450.0},{"date":"2020-01-16","close":2480.0},{"date":"2020-01-17","close":2380.0},{"date":"2020-01-20","close":2390.0},{"date":"2020-01-21","close":2320.0},{"date":"2020-01-22","close":2445.0},{"date":"2020-01-23","close":2375.0},{"date":"2020-01-28","close":2290.0},{"date":"2020-01-29","close":2370.0},{"date":"2020-01-30","close":2400.0},{"date":"2020-01-31","close":2320.0},{"date":"2020-02-03","close":2265.0},{"date":"2020-02-04","close":2420.0},{"date":"2020-02-05","close":2435.0},{"date":"2020-02-06","close":2460.0},{"date":"2020-02-07","close":2490.0},{"date":"2020-02-10","close":2695.0},{"date":"2020-02-11","close":2790.0},{"date":"2020-02-12","close":2680.0},{"date":"2020-02-13","close":2605.0},{"date":"2020-02-14","close":2605.0},{"date":"2020-02-17","close":2785.0},{"date":"2020-02-18","close":2615.0},{"date":"2020-02-19","close":2615.0},{"date":"2020-02-20","close":2630.0},{"date":"2020-02-21","close":2490.0},{"date":"2020-02-24","close":2315.0},{"date":"2020-02-25","close":2455.0},{"date":"2020-02-26","close":2455.0},{"date":"2020-02-27","close":2350.0},{"date":"2020-02-28","close":2200.0},{"date":"2020-03-02","close":2270.0},{"date":"2020-03-03","close":2290.0},{"date":"2020-03-04","close":2390.0},{"date":"2020-03-05","close":2475.0},{"date":"2020-03-06","close":2420.0},{"date":"2020-03-09","close":2250.0},{"date":"2020-03-10","close":2345.0},{"date":"2020-03-11","close":2255.0},{"date":"2020-03-12","close":2035.0},{"date":"2020-03-13","close":1855.0},{"date":"2020-03-16","close":1755.0},{"date":"2020-03-17","close":1810.0},{"date":"2020-03-18","close":1680.0},{"date":"2020-03-19","close":1350.0},{"date":"2020-03-20","close":1480.0},{"date":"2020-03-23","close":1370.0},{"date":"2020-03-24","close":1525.0},{"date":"2020-03-25","close":1665.0},{"date":"2020-03-26","close":1665.0},{"date":"2020-03-27","close":1680.0},{"date":"2020-03-30","close":1735.0},{"date":"2020-03-31","close":1825.0},{"date":"2020-04-01","close":1855.0},{"date":"2020-04-02","close":1885.0},{"date":"2020-04-03","close":1920.0},{"date":"2020-04-06","close":1960.0},{"date":"2020-04-07","close":2015.0},{"date":"2020-04-08","close":2010.0},{"date":"2020-04-09","close":2040.0},{"date":"2020-04-10","close":1995.0},{"date":"2020-04-13","close":1925.0},{"date":"2020-04-14","close":2025.0},{"date":"2020-04-16","close":2060.0},{"date":"2020-04-17","close":2295.0},{"date":"2020-04-20","close":2375.0},{"date":"2020-04-21","close":2435.0},{"date":"2020-04-22","close":2435.0},{"date":"2020-04-23","close":2495.0},{"date":"2020-04-24","close":2400.0},{"date":"2020-04-27","close":2390.0},{"date":"2020-04-28","close":2370.0},{"date":"2020-04-29","close":2375.0},{"date":"2020-05-04","close":2370.0},{"date":"2020-05-06","close":2425.0},{"date":"2020-05-07","close":2395.0},{"date":"2020-05-08","close":2385.0},{"date":"2020-05-11","close":2350.0},{"date":"2020-05-12","close":2295.0},{"date":"2020-05-13","close":2435.0},{"date":"2020-05-14","close":2445.0},{"date":"2020-05-15","close":2450.0},{"date":"2020-05-18","close":2560.0},{"date":"2020-05-19","close":2565.0},{"date":"2020-05-20","close":2560.0},{"date":"2020-05-21","close":2465.0},{"date":"2020-05-22","close":2385.0},{"date":"2020-05-25","close":2430.0},{"date":"2020-05-26","close":2480.0},{"date":"2020-05-27","close":2475.0},{"date":"2020-05-28","close":2400.0},{"date":"2020-05-29","close":2390.0},{"date":"2020-06-01","close":2450.0},{"date":"2020-06-02","close":2435.0},{"date":"2020-06-03","close":2445.0},{"date":"2020-06-04","close":2545.0},{"date":"2020-06-05","close":2485.0},{"date":"2020-06-08","close":2460.0},{"date":"2020-06-09","close":2445.0},{"date":"2020-06-10","close":2415.0},{"date":"2020-06-11","close":2450.0},{"date":"2020-06-12","close":2350.0},{"date":"2020-06-15","close":2190.0},{"date":"2020-06-16","close":2295.0},{"date":"2020-06-17","close":2260.0},{"date":"2020-06-18","close":2295.0},{"date":"2020-06-19","close":2300.0},{"date":"2020-06-22","close":2355.0},{"date":"2020-06-23","close":2405.0},{"date":"2020-06-24","close":2365.0},{"date":"2020-06-25","close":2440.0},{"date":"2020-06-26","close":2445.0},{"date":"2020-06-29","close":2485.0},{"date":"2020-06-30","close":2490.0},{"date":"2020-07-01","close":2435.0},{"date":"2020-07-02","close":2495.0},{"date":"2020-07-03","close":2465.0},{"date":"2020-07-06","close":2570.0},{"date":"2020-07-07","close":2505.0},{"date":"2020-07-08","close":2450.0},{"date":"2020-07-09","close":2425.0},{"date":"2020-07-10","close":2410.0},{"date":"2020-07-13","close":2595.0},{"date":"2020-07-14","close":2495.0},{"date":"2020-07-15","close":2510.0},{"date":"2020-07-16","close":2505.0},{"date":"2020-07-17","close":2500.0},{"date":"2020-07-20","close":2450.0},{"date":"2020-07-21","close":2500.0},{"date":"2020-07-22","close":2465.0},{"date":"2020-07-23","close":2395.0},{"date":"2020-07-24","close":2365.0},{"date":"2020-07-27","close":2395.0},{"date":"2020-07-28","close":2410.0},{"date":"2020-07-29","close":2390.0},{"date":"2020-07-30","close":2380.0},{"date":"2020-07-31","close":2365.0},{"date":"2020-08-03","close":2370.0},{"date":"2020-08-04","close":2425.0},{"date":"2020-08-05","close":2415.0},{"date":"2020-08-06","close":2395.0},{"date":"2020-08-07","close":2420.0},{"date":"2020-08-10","close":2520.0},{"date":"2020-08-11","close":2460.0},{"date":"2020-08-12","close":2395.0},{"date":"2020-08-13","close":2480.0},{"date":"2020-08-14","close":2540.0},{"date":"2020-08-18","close":2355.0},{"date":"2020-08-19","close":2390.0},{"date":"2020-08-20","close":2250.0},{"date":"2020-08-21","close":2290.0},{"date":"2020-08-24","close":2310.0},{"date":"2020-08-25","close":2420.0},{"date":"2020-08-26","close":2435.0},{"date":"2020-08-27","close":2370.0},{"date":"2020-08-28","close":2380.0},{"date":"2020-08-31","close":2390.0},{"date":"2020-09-01","close":2515.0},{"date":"2020-09-02","close":2550.0},{"date":"2020-09-03","close":2650.0},{"date":"2020-09-04","close":2575.0},{"date":"2020-09-07","close":3000.0},{"date":"2020-09-08","close":2955.0},{"date":"2020-09-09","close":2915.0},{"date":"2020-09-10","close":3090.0},{"date":"2020-09-11","close":3040.0},{"date":"2020-09-14","close":3065.0},{"date":"2020-09-15","close":3085.0},{"date":"2020-09-16","close":3140.0},{"date":"2020-09-17","close":3030.0},{"date":"2020-09-18","close":3120.0},{"date":"2020-09-21","close":2975.0},{"date":"2020-09-22","close":2930.0},{"date":"2020-09-23","close":2790.0},{"date":"2020-09-24","close":2615.0},{"date":"2020-09-25","close":2565.0},{"date":"2020-09-28","close":2680.0},{"date":"2020-09-29","close":2715.0},{"date":"2020-10-05","close":2790.0},{"date":"2020-10-06","close":2815.0},{"date":"2020-10-07","close":3025.0},{"date":"2020-10-08","close":3085.0},{"date":"2020-10-12","close":3110.0},{"date":"2020-10-13","close":3335.0},{"date":"2020-10-14","close":3055.0},{"date":"2020-10-15","close":2965.0},{"date":"2020-10-16","close":2870.0},{"date":"2020-10-19","close":2785.0},{"date":"2020-10-20","close":2840.0},{"date":"2020-10-21","close":2850.0},{"date":"2020-10-22","close":2715.0},{"date":"2020-10-23","close":2750.0},{"date":"2020-10-26","close":2635.0},{"date":"2020-10-27","close":2640.0},{"date":"2020-10-28","close":2790.0},{"date":"2020-10-29","close":2770.0},{"date":"2020-10-30","close":2675.0},{"date":"2020-11-02","close":2735.0},{"date":"2020-11-03","close":2710.0},{"date":"2020-11-04","close":2680.0},{"date":"2020-11-05","close":2825.0},{"date":"2020-11-06","close":2785.0},{"date":"2020-11-09","close":3035.0},{"date":"2020-11-10","close":3000.0},{"date":"2020-11-11","close":2965.0},{"date":"2020-11-12","close":2940.0},{"date":"2020-11-13","close":2945.0},{"date":"2020-11-16","close":2930.0},{"date":"2020-11-17","close":2935.0},{"date":"2020-11-18","close":2900.0},{"date":"2020-11-19","close":2880.0},{"date":"2020-11-20","close":2885.0},{"date":"2020-11-23","close":2845.0},{"date":"2020-11-24","close":2940.0},{"date":"2020-11-25","close":2860.0},{"date":"2020-11-26","close":2845.0},{"date":"2020-11-27","close":2865.0},{"date":"2020-11-30","close":2900.0},{"date":"2020-12-01","close":2935.0},{"date":"2020-12-02","close":2995.0},{"date":"2020-12-03","close":3005.0},{"date":"2020-12-04","close":2950.0},{"date":"2020-12-07","close":2910.0},{"date":"2020-12-08","close":2855.0},{"date":"2020-12-09","close":2845.0},{"date":"2020-12-10","close":2825.0},{"date":"2020-12-11","close":2840.0},{"date":"2020-12-14","close":2750.0},{"date":"2020-12-15","close":2765.0},{"date":"2020-12-16","close":2810.0},{"date":"2020-12-17","close":2780.0},{"date":"2020-12-18","close":2800.0},{"date":"2020-12-21","close":2755.0},{"date":"2020-12-22","close":2655.0},{"date":"2020-12-23","close":2655.0},{"date":"2020-12-24","close":2685.0},{"date":"2020-12-28","close":2630.0},{"date":"2020-12-29","close":2700.0},{"date":"2020-12-30","close":2775.0},{"date":"2021-01-04","close":2800.0},{"date":"2021-01-05","close":2820.0},{"date":"2021-01-06","close":2765.0},{"date":"2021-01-07","close":2850.0},{"date":"2021-01-08","close":2865.0},{"date":"2021-01-11","close":2830.0},{"date":"2021-01-12","close":2890.0},{"date":"2021-01-13","close":2930.0},{"date":"2021-01-14","close":2935.0},{"date":"2021-01-15","close":2890.0},{"date":"2021-01-18","close":2850.0},{"date":"2021-01-19","close":2995.0},{"date":"2021-01-20","close":3040.0},{"date":"2021-01-21","close":3180.0},{"date":"2021-01-22","close":3110.0},{"date":"2021-01-25","close":3200.0},{"date":"2021-01-26","close":3080.0},{"date":"2021-01-27","close":3015.0},{"date":"2021-01-28","close":2910.0},{"date":"2021-01-29","close":2930.0},{"date":"2021-02-01","close":2970.0},{"date":"2021-02-02","close":2995.0},{"date":"2021-02-03","close":3065.0},{"date":"2021-02-04","close":3080.0},{"date":"2021-02-05","close":2965.0},{"date":"2021-02-08","close":2855.0},{"date":"2021-02-09","close":2855.0},{"date":"2021-02-10","close":2875.0},{"date":"2021-02-15","close":2900.0},{"date":"2021-02-16","close":2895.0},{"date":"2021-02-17","close":2905.0},{"date":"2021-02-18","close":2870.0},{"date":"2021-02-19","close":2800.0},{"date":"2021-02-22","close":2755.0},{"date":"2021-02-23","close":2720.0},{"date":"2021-02-24","close":2650.0},{"date":"2021-02-25","close":2720.0},{"date":"2021-02-26","close":2690.0},{"date":"2021-03-02","close":2755.0},{"date":"2021-03-03","close":2780.0},{"date":"2021-03-04","close":2755.0},{"date":"2021-03-05","close":2765.0},{"date":"2021-03-08","close":2675.0},{"date":"2021-03-09","close":2635.0},{"date":"2021-03-10","close":2615.0},{"date":"2021-03-11","close":2665.0},{"date":"2021-03-12","close":2690.0},{"date":"2021-03-15","close":2690.0},{"date":"2021-03-16","close":2695.0},{"date":"2021-03-17","close":2640.0},{"date":"2021-03-18","close":2700.0},{"date":"2021-03-19","close":2695.0},{"date":"2021-03-22","close":2710.0},{"date":"2021-03-23","close":2630.0},{"date":"2021-03-24","close":2635.0},{"date":"2021-03-25","close":2610.0},{"date":"2021-03-26","close":2595.0},{"date":"2021-03-29","close":2580.0},{"date":"2021-03-30","close":2600.0},{"date":"2021-03-31","close":2590.0},{"date":"2021-04-01","close":2590.0},{"date":"2021-04-02","close":2590.0},{"date":"2021-04-05","close":2570.0},{"date":"2021-04-06","close":2520.0},{"date":"2021-04-07","close":2485.0},{"date":"2021-04-08","close":2510.0},{"date":"2021-04-09","close":2530.0},{"date":"2021-04-12","close":2520.0},{"date":"2021-04-13","close":2520.0},{"date":"2021-04-14","close":2550.0},{"date":"2021-04-15","close":2520.0},{"date":"2021-04-16","close":2555.0},{"date":"2021-04-19","close":2565.0},{"date":"2021-04-20","close":2595.0},{"date":"2021-04-21","close":2535.0},{"date":"2021-04-22","close":2555.0},{"date":"2021-04-23","close":2595.0},{"date":"2021-04-26","close":2590.0},{"date":"2021-04-27","close":2575.0},{"date":"2021-04-28","close":2520.0},{"date":"2021-04-29","close":2525.0},{"date":"2021-04-30","close":2490.0},{"date":"2021-05-03","close":2490.0},{"date":"2021-05-04","close":2465.0},{"date":"2021-05-06","close":2475.0},{"date":"2021-05-07","close":2520.0},{"date":"2021-05-10","close":2500.0},{"date":"2021-05-11","close":2490.0},{"date":"2021-05-12","close":2485.0},{"date":"2021-05-13","close":2430.0},{"date":"2021-05-14","close":2450.0},{"date":"2021-05-17","close":2390.0},{"date":"2021-05-18","close":2400.0},{"date":"2021-05-20","close":2405.0},{"date":"2021-05-21","close":2390.0},{"date":"2021-05-24","close":2345.0},{"date":"2021-05-25","close":2355.0},{"date":"2021-05-26","close":2380.0},{"date":"2021-05-27","close":2375.0},{"date":"2021-05-28","close":2465.0},{"date":"2021-05-31","close":2480.0},{"date":"2021-06-01","close":2490.0},{"date":"2021-06-02","close":2480.0},{"date":"2021-06-03","close":2490.0},{"date":"2021-06-04","close":2545.0},{"date":"2021-06-07","close":2555.0},{"date":"2021-06-08","close":2515.0},{"date":"2021-06-09","close":2500.0},{"date":"2021-06-10","close":2485.0},{"date":"2021-06-11","close":2680.0},{"date":"2021-06-14","close":2655.0},{"date":"2021-06-15","close":2635.0},{"date":"2021-06-16","close":2705.0},{"date":"2021-06-17","close":2700.0},{"date":"2021-06-18","close":2705.0},{"date":"2021-06-21","close":2635.0},{"date":"2021-06-22","close":2670.0},{"date":"2021-06-23","close":2625.0},{"date":"2021-06-24","close":2600.0},{"date":"2021-06-25","close":2625.0},{"date":"2021-06-28","close":2630.0},{"date":"2021-06-29","close":2625.0},{"date":"2021-06-30","close":2655.0},{"date":"2021-07-01","close":2640.0},{"date":"2021-07-02","close":2600.0},{"date":"2021-07-05","close":2645.0},{"date":"2021-07-06","close":2645.0},{"date":"2021-07-07","close":2615.0},{"date":"2021-07-08","close":2560.0},{"date":"2021-07-09","close":2500.0},{"date":"2021-07-12","close":2580.0},{"date":"2021-07-13","close":2565.0},{"date":"2021-07-14","close":2530.0},{"date":"2021-07-15","close":2570.0},{"date":"2021-07-16","close":2560.0},{"date":"2021-07-19","close":2675.0},{"date":"2021-07-20","close":2670.0},{"date":"2021-07-21","close":2640.0},{"date":"2021-07-22","close":2635.0},{"date":"2021-07-23","close":2610.0},{"date":"2021-07-26","close":2560.0},{"date":"2021-07-27","close":2575.0},{"date":"2021-07-28","close":2540.0},{"date":"2021-07-29","close":2520.0},{"date":"2021-07-30","close":2500.0},{"date":"2021-08-02","close":2525.0},{"date":"2021-08-03","close":2545.0},{"date":"2021-08-04","close":2570.0},{"date":"2021-08-05","close":2580.0},{"date":"2021-08-06","close":2585.0},{"date":"2021-08-09","close":2605.0},{"date":"2021-08-10","close":2555.0},{"date":"2021-08-11","close":2545.0},{"date":"2021-08-12","close":2545.0},{"date":"2021-08-13","close":2495.0},{"date":"2021-08-17","close":2375.0},{"date":"2021-08-18","close":2430.0},{"date":"2021-08-19","close":2350.0},{"date":"2021-08-20","close":2255.0},{"date":"2021-08-23","close":2300.0},{"date":"2021-08-24","close":2405.0},{"date":"2021-08-25","close":2410.0},{"date":"2021-08-26","close":2430.0},{"date":"2021-08-27","close":2520.0},{"date":"2021-08-30","close":2650.0},{"date":"2021-08-31","close":2650.0},{"date":"2021-09-01","close":2660.0},{"date":"2021-09-02","close":2695.0},{"date":"2021-09-03","close":2795.0},{"date":"2021-09-06","close":2715.0},{"date":"2021-09-07","close":2680.0},{"date":"2021-09-08","close":2560.0},{"date":"2021-09-09","close":2545.0},{"date":"2021-09-10","close":2550.0},{"date":"2021-09-13","close":2495.0},{"date":"2021-09-14","close":2510.0},{"date":"2021-09-15","close":2455.0},{"date":"2021-09-16","close":2410.0},{"date":"2021-09-17","close":2420.0},{"date":"2021-09-23","close":2390.0},{"date":"2021-09-24","close":2420.0},{"date":"2021-09-27","close":2440.0},{"date":"2021-09-28","close":2345.0},{"date":"2021-09-29","close":2375.0},{"date":"2021-09-30","close":2405.0},{"date":"2021-10-01","close":2340.0},{"date":"2021-10-05","close":2270.0},{"date":"2021-10-06","close":2185.0},{"date":"2021-10-07","close":2270.0},{"date":"2021-10-08","close":2315.0},{"date":"2021-10-12","close":2365.0},{"date":"2021-10-13","close":2350.0},{"date":"2021-10-14","close":2565.0},{"date":"2021-10-15","close":3330.0},{"date":"2021-10-18","close":3420.0},{"date":"2021-10-19","close":3300.0},{"date":"2021-10-20","close":3300.0},{"date":"2021-10-21","close":3105.0},{"date":"2021-10-22","close":3105.0},{"date":"2021-10-25","close":3145.0},{"date":"2021-10-26","close":3210.0},{"date":"2021-10-27","close":3235.0},{"date":"2021-10-28","close":3250.0},{"date":"2021-10-29","close":3120.0},{"date":"2021-11-01","close":3180.0},{"date":"2021-11-02","close":3290.0},{"date":"2021-11-03","close":3205.0},{"date":"2021-11-04","close":3245.0},{"date":"2021-11-05","close":3140.0},{"date":"2021-11-08","close":3280.0},{"date":"2021-11-09","close":3030.0},{"date":"2021-11-10","close":2785.0},{"date":"2021-11-11","close":2660.0},{"date":"2021-11-12","close":2795.0},{"date":"2021-11-15","close":2880.0},{"date":"2021-11-16","close":2810.0},{"date":"2021-11-17","close":2750.0},{"date":"2021-11-18","close":2745.0},{"date":"2021-11-19","close":2840.0},{"date":"2021-11-22","close":2740.0},{"date":"2021-11-23","close":2720.0},{"date":"2021-11-24","close":2795.0},{"date":"2021-11-25","close":2670.0},{"date":"2021-11-26","close":2590.0},{"date":"2021-11-29","close":2445.0},{"date":"2021-11-30","close":2285.0},{"date":"2021-12-01","close":2385.0},{"date":"2021-12-02","close":2415.0},{"date":"2021-12-03","close":2425.0},{"date":"2021-12-06","close":2455.0},{"date":"2021-12-07","close":2435.0},{"date":"2021-12-08","close":2440.0},{"date":"2021-12-09","close":2475.0},{"date":"2021-12-10","close":2465.0},{"date":"2021-12-13","close":2490.0},{"date":"2021-12-14","close":2480.0},{"date":"2021-12-15","close":2420.0},{"date":"2021-12-16","close":2405.0},{"date":"2021-12-17","close":2415.0},{"date":"2021-12-20","close":2355.0},{"date":"2021-12-21","close":2375.0},{"date":"2021-12-22","close":2410.0},{"date":"2021-12-23","close":2455.0},{"date":"2021-12-24","close":2525.0},{"date":"2021-12-27","close":2480.0},{"date":"2021-12-28","close":2420.0},{"date":"2021-12-29","close":2440.0},{"date":"2021-12-30","close":2465.0},{"date":"2022-01-03","close":2510.0},{"date":"2022-01-04","close":2480.0},{"date":"2022-01-05","close":2480.0},{"date":"2022-01-06","close":2435.0},{"date":"2022-01-07","close":2475.0},{"date":"2022-01-10","close":2410.0},{"date":"2022-01-11","close":2365.0},{"date":"2022-01-12","close":2420.0},{"date":"2022-01-13","close":2480.0},{"date":"2022-01-14","close":2420.0},{"date":"2022-01-17","close":2415.0},{"date":"2022-01-18","close":2360.0},{"date":"2022-01-19","close":2290.0},{"date":"2022-01-20","close":2420.0},{"date":"2022-01-21","close":2400.0},{"date":"2022-01-24","close":2300.0},{"date":"2022-01-25","close":2200.0},{"date":"2022-01-26","close":2200.0},{"date":"2022-01-27","close":2070.0},{"date":"2022-01-28","close":2160.0},{"date":"2022-02-03","close":2225.0},{"date":"2022-02-04","close":2260.0},{"date":"2022-02-07","close":2260.0},{"date":"2022-02-08","close":2260.0},{"date":"2022-02-09","close":2260.0},{"date":"2022-02-10","close":2235.0},{"date":"2022-02-11","close":2195.0},{"date":"2022-02-14","close":2100.0},{"date":"2022-02-15","close":2065.0},{"date":"2022-02-16","close":2180.0},{"date":"2022-02-17","close":2180.0},{"date":"2022-02-18","close":2195.0},{"date":"2022-02-21","close":2195.0},{"date":"2022-02-22","close":2110.0},{"date":"2022-02-23","close":2120.0},{"date":"2022-02-24","close":2065.0},{"date":"2022-02-25","close":2100.0},{"date":"2022-02-28","close":2100.0},{"date":"2022-03-02","close":2160.0},{"date":"2022-03-03","close":2210.0},{"date":"2022-03-04","close":2210.0},{"date":"2022-03-07","close":2125.0},{"date":"2022-03-08","close":2075.0},{"date":"2022-03-10","close":2075.0},{"date":"2022-03-11","close":2075.0},{"date":"2022-03-14","close":2090.0},{"date":"2022-03-15","close":2090.0},{"date":"2022-03-16","close":2090.0},{"date":"2022-03-17","close":2090.0},{"date":"2022-03-18","close":2190.0},{"date":"2022-03-21","close":2190.0},{"date":"2022-03-22","close":2195.0},{"date":"2022-03-23","close":2190.0},{"date":"2022-03-24","close":2190.0},{"date":"2022-03-25","close":2175.0},{"date":"2022-03-28","close":2185.0},{"date":"2022-03-29","close":2210.0},{"date":"2022-03-30","close":2330.0},{"date":"2022-03-31","close":2265.0},{"date":"2022-04-01","close":2255.0},{"date":"2022-04-04","close":2310.0},{"date":"2022-04-05","close":2305.0},{"date":"2022-04-06","close":2275.0},{"date":"2022-04-07","close":2245.0},{"date":"2022-04-08","close":2245.0},{"date":"2022-04-11","close":2235.0},{"date":"2022-04-12","close":2220.0},{"date":"2022-04-13","close":2270.0},{"date":"2022-04-14","close":2265.0},{"date":"2022-04-15","close":2240.0},{"date":"2022-04-18","close":2215.0},{"date":"2022-04-19","close":2230.0},{"date":"2022-04-20","close":2265.0},{"date":"2022-04-21","close":2270.0},{"date":"2022-04-22","close":2240.0},{"date":"2022-04-25","close":2195.0},{"date":"2022-04-26","close":2275.0},{"date":"2022-04-27","close":2430.0},{"date":"2022-04-28","close":2335.0},{"date":"2022-04-29","close":2315.0},{"date":"2022-05-02","close":2350.0},{"date":"2022-05-03","close":2345.0},{"date":"2022-05-04","close":2295.0},{"date":"2022-05-06","close":2315.0},{"date":"2022-05-09","close":2230.0},{"date":"2022-05-10","close":2185.0},{"date":"2022-05-11","close":2190.0},{"date":"2022-05-12","close":2220.0},{"date":"2022-05-13","close":2305.0},{"date":"2022-05-16","close":2290.0},{"date":"2022-05-17","close":2330.0},{"date":"2022-05-18","close":2300.0},{"date":"2022-05-19","close":2395.0},{"date":"2022-05-20","close":2315.0},{"date":"2022-05-23","close":2325.0},{"date":"2022-05-24","close":2370.0},{"date":"2022-05-25","close":2300.0},{"date":"2022-05-26","close":2300.0},{"date":"2022-05-27","close":2295.0},{"date":"2022-05-30","close":2360.0},{"date":"2022-05-31","close":2355.0},{"date":"2022-06-02","close":2395.0},{"date":"2022-06-03","close":2385.0},{"date":"2022-06-07","close":2340.0},{"date":"2022-06-08","close":2345.0},{"date":"2022-06-09","close":2320.0},{"date":"2022-06-10","close":2290.0},{"date":"2022-06-13","close":2145.0},{"date":"2022-06-14","close":2105.0},{"date":"2022-06-15","close":2035.0},{"date":"2022-06-16","close":2035.0},{"date":"2022-06-17","close":2035.0},{"date":"2022-06-20","close":1895.0},{"date":"2022-06-21","close":1915.0},{"date":"2022-06-22","close":1835.0},{"date":"2022-06-23","close":1710.0},{"date":"2022-06-24","close":1780.0},{"date":"2022-06-27","close":1855.0},{"date":"2022-06-28","close":1875.0},{"date":"2022-06-29","close":1915.0},{"date":"2022-06-30","close":1850.0},{"date":"2022-07-01","close":1765.0},{"date":"2022-07-04","close":1690.0},{"date":"2022-07-05","close":1755.0},{"date":"2022-07-06","close":1755.0},{"date":"2022-07-07","close":1800.0},{"date":"2022-07-08","close":1810.0},{"date":"2022-07-11","close":1840.0},{"date":"2022-07-12","close":1775.0},{"date":"2022-07-13","close":1780.0},{"date":"2022-07-14","close":1810.0},{"date":"2022-07-15","close":1820.0},{"date":"2022-07-18","close":1890.0},{"date":"2022-07-19","close":1870.0},{"date":"2022-07-20","close":1880.0},{"date":"2022-07-21","close":1900.0},{"date":"2022-07-22","close":1920.0},{"date":"2022-07-25","close":1925.0},{"date":"2022-07-26","close":1910.0},{"date":"2022-07-27","close":1935.0},{"date":"2022-07-28","close":1935.0},{"date":"2022-07-29","close":1945.0},{"date":"2022-08-01","close":1960.0},{"date":"2022-08-02","close":1945.0},{"date":"2022-08-03","close":1940.0},{"date":"2022-08-04","close":1950.0},{"date":"2022-08-05","close":1950.0},{"date":"2022-08-08","close":1960.0},{"date":"2022-08-09","close":1950.0},{"date":"2022-08-10","close":2250.0},{"date":"2022-08-11","close":2195.0},{"date":"2022-08-12","close":2200.0},{"date":"2022-08-16","close":2165.0},{"date":"2022-08-17","close":2085.0},{"date":"2022-08-18","close":2060.0},{"date":"2022-08-19","close":2080.0},{"date":"2022-08-22","close":2045.0},{"date":"2022-08-23","close":2035.0},{"date":"2022-08-24","close":2070.0},{"date":"2022-08-25","close":2070.0},{"date":"2022-08-26","close":2045.0},{"date":"2022-08-29","close":1985.0},{"date":"2022-08-30","close":2010.0},{"date":"2022-08-31","close":2005.0},{"date":"2022-09-01","close":1985.0},{"date":"2022-09-02","close":1985.0},{"date":"2022-09-05","close":1895.0},{"date":"2022-09-06","close":1950.0},{"date":"2022-09-07","close":1885.0},{"date":"2022-09-08","close":1870.0},{"date":"2022-09-13","close":1940.0},{"date":"2022-09-14","close":1925.0},{"date":"2022-09-15","close":1910.0},{"date":"2022-09-16","close":1875.0},{"date":"2022-09-19","close":1815.0},{"date":"2022-09-20","close":1900.0},{"date":"2022-09-21","close":1885.0},{"date":"2022-09-22","close":1810.0},{"date":"2022-09-23","close":1785.0},{"date":"2022-09-26","close":1670.0},{"date":"2022-09-27","close":1680.0},{"date":"2022-09-28","close":1600.0},{"date":"2022-09-29","close":1615.0},{"date":"2022-09-30","close":1610.0},{"date":"2022-10-04","close":1640.0},{"date":"2022-10-05","close":1580.0},{"date":"2022-10-06","close":1650.0},{"date":"2022-10-07","close":1800.0},{"date":"2022-10-11","close":1630.0},{"date":"2022-10-12","close":1600.0},{"date":"2022-10-13","close":1520.0},{"date":"2022-10-14","close":1550.0},{"date":"2022-10-17","close":1565.0},{"date":"2022-10-18","close":1605.0},{"date":"2022-10-19","close":1565.0},{"date":"2022-10-20","close":1565.0},{"date":"2022-10-21","close":1520.0},{"date":"2022-10-24","close":1530.0},{"date":"2022-10-25","close":1515.0},{"date":"2022-10-26","close":1490.0},{"date":"2022-10-27","close":1520.0},{"date":"2022-10-28","close":1515.0},{"date":"2022-10-31","close":1530.0},{"date":"2022-11-01","close":1555.0},{"date":"2022-11-02","close":1550.0},{"date":"2022-11-03","close":1535.0},{"date":"2022-11-04","close":1545.0},{"date":"2022-11-07","close":1555.0},{"date":"2022-11-08","close":1575.0},{"date":"2022-11-09","close":1620.0},{"date":"2022-11-10","close":1640.0},{"date":"2022-11-11","close":1640.0},{"date":"2022-11-14","close":1675.0},{"date":"2022-11-15","close":1680.0},{"date":"2022-11-16","close":1670.0},{"date":"2022-11-17","close":1625.0},{"date":"2022-11-18","close":1625.0},{"date":"2022-11-21","close":1595.0},{"date":"2022-11-22","close":1590.0},{"date":"2022-11-23","close":1635.0},{"date":"2022-11-24","close":1640.0},{"date":"2022-11-25","close":1630.0},{"date":"2022-11-28","close":1600.0},{"date":"2022-11-29","close":1610.0},{"date":"2022-11-30","close":1625.0},{"date":"2022-12-01","close":1640.0},{"date":"2022-12-02","close":1665.0},{"date":"2022-12-05","close":1635.0},{"date":"2022-12-06","close":1610.0},{"date":"2022-12-07","close":1570.0},{"date":"2022-12-08","close":1530.0},{"date":"2022-12-09","close":1590.0},{"date":"2022-12-12","close":1560.0},{"date":"2022-12-13","close":1550.0},{"date":"2022-12-14","close":1580.0},{"date":"2022-12-15","close":1590.0},{"date":"2022-12-16","close":1600.0},{"date":"2022-12-19","close":1565.0},{"date":"2022-12-20","close":1525.0},{"date":"2022-12-21","close":1530.0},{"date":"2022-12-22","close":1520.0},{"date":"2022-12-23","close":1475.0},{"date":"2022-12-26","close":1435.0},{"date":"2022-12-27","close":1440.0},{"date":"2022-12-28","close":1450.0},{"date":"2022-12-29","close":1440.0},{"date":"2023-01-02","close":1400.0},{"date":"2023-01-03","close":1385.0},{"date":"2023-01-04","close":1405.0},{"date":"2023-01-05","close":1395.0},{"date":"2023-01-06","close":1455.0},{"date":"2023-01-09","close":1470.0},{"date":"2023-01-10","close":1460.0},{"date":"2023-01-11","close":1485.0},{"date":"2023-01-12","close":1525.0},{"date":"2023-01-13","close":1520.0},{"date":"2023-01-16","close":1535.0},{"date":"2023-01-17","close":1520.0},{"date":"2023-01-18","close":1500.0},{"date":"2023-01-19","close":1485.0},{"date":"2023-01-20","close":1500.0},{"date":"2023-01-25","close":1480.0},{"date":"2023-01-26","close":1527.0},{"date":"2023-01-27","close":1526.0},{"date":"2023-01-30","close":1521.0},{"date":"2023-01-31","close":1524.0},{"date":"2023-02-01","close":1521.0},{"date":"2023-02-02","close":1548.0},{"date":"2023-02-03","close":1559.0},{"date":"2023-02-06","close":1574.0},{"date":"2023-02-07","close":1569.0},{"date":"2023-02-08","close":1587.0},{"date":"2023-02-09","close":1615.0},{"date":"2023-02-10","close":1596.0},{"date":"2023-02-13","close":1551.0},{"date":"2023-02-14","close":1554.0},{"date":"2023-02-15","close":1507.0},{"date":"2023-02-16","close":1525.0},{"date":"2023-02-17","close":1517.0},{"date":"2023-02-20","close":1506.0},{"date":"2023-02-21","close":1553.0},{"date":"2023-02-22","close":1507.0},{"date":"2023-02-23","close":1531.0},{"date":"2023-02-24","close":1513.0},{"date":"2023-02-27","close":1490.0},{"date":"2023-02-28","close":1509.0},{"date":"2023-03-02","close":1500.0},{"date":"2023-03-03","close":1500.0},{"date":"2023-03-06","close":1492.0},{"date":"2023-03-07","close":1504.0},{"date":"2023-03-08","close":1487.0},{"date":"2023-03-09","close":1496.0},{"date":"2023-03-10","close":1471.0},{"date":"2023-03-13","close":1455.0},{"date":"2023-03-14","close":1389.0},{"date":"2023-03-15","close":1394.0},{"date":"2023-03-16","close":1401.0},{"date":"2023-03-17","close":1459.0},{"date":"2023-03-20","close":1429.0},{"date":"2023-03-21","close":1431.0},{"date":"2023-03-22","close":1430.0},{"date":"2023-03-23","close":1417.0},{"date":"2023-03-24","close":1422.0},{"date":"2023-03-27","close":1408.0},{"date":"2023-03-28","close":1438.0},{"date":"2023-03-29","close":1441.0},{"date":"2023-03-30","close":1480.0},{"date":"2023-03-31","close":1468.0},{"date":"2023-04-03","close":1468.0},{"date":"2023-04-04","close":1476.0},{"date":"2023-04-05","close":1476.0},{"date":"2023-04-06","close":1459.0},{"date":"2023-04-07","close":1457.0},{"date":"2023-04-10","close":1438.0},{"date":"2023-04-11","close":1461.0},{"date":"2023-04-12","close":1540.0},{"date":"2023-04-13","close":1537.0},{"date":"2023-04-14","close":1510.0},{"date":"2023-04-17","close":1499.0},{"date":"2023-04-18","close":1474.0},{"date":"2023-04-19","close":1485.0},{"date":"2023-04-20","close":1477.0},{"date":"2023-04-21","close":1485.0},{"date":"2023-04-24","close":1439.0},{"date":"2023-04-25","close":1435.0},{"date":"2023-04-26","close":1865.0},{"date":"2023-04-27","close":1748.0},{"date":"2023-04-28","close":1735.0},{"date":"2023-05-02","close":1731.0},{"date":"2023-05-03","close":1679.0},{"date":"2023-05-04","close":1684.0},{"date":"2023-05-08","close":1633.0},{"date":"2023-05-09","close":1662.0},{"date":"2023-05-10","close":1700.0},{"date":"2023-05-11","close":1736.0},{"date":"2023-05-12","close":1698.0},{"date":"2023-05-15","close":1680.0},{"date":"2023-05-16","close":1757.0},{"date":"2023-05-17","close":1777.0},{"date":"2023-05-18","close":1786.0},{"date":"2023-05-19","close":1745.0},{"date":"2023-05-22","close":1744.0},{"date":"2023-05-23","close":1761.0},{"date":"2023-05-24","close":1763.0},{"date":"2023-05-25","close":1734.0},{"date":"2023-05-26","close":1681.0},{"date":"2023-05-30","close":1721.0},{"date":"2023-05-31","close":1743.0},{"date":"2023-06-01","close":1743.0},{"date":"2023-06-02","close":1740.0},{"date":"2023-06-05","close":1783.0},{"date":"2023-06-07","close":1759.0},{"date":"2023-06-08","close":1769.0},{"date":"2023-06-09","close":1743.0},{"date":"2023-06-12","close":1750.0},{"date":"2023-06-13","close":1785.0},{"date":"2023-06-14","close":1745.0},{"date":"2023-06-15","close":1698.0},{"date":"2023-06-16","close":1701.0},{"date":"2023-06-19","close":1717.0},{"date":"2023-06-20","close":1700.0},{"date":"2023-06-21","close":1705.0},{"date":"2023-06-22","close":1688.0},{"date":"2023-06-23","close":1661.0},{"date":"2023-06-26","close":1676.0},{"date":"2023-06-27","close":1684.0},{"date":"2023-06-28","close":1685.0},{"date":"2023-06-29","close":1662.0},{"date":"2023-06-30","close":1726.0},{"date":"2023-07-03","close":1734.0},{"date":"2023-07-04","close":1758.0},{"date":"2023-07-05","close":1741.0},{"date":"2023-07-06","close":1858.0},{"date":"2023-07-07","close":1734.0},{"date":"2023-07-10","close":1733.0},{"date":"2023-07-11","close":1752.0},{"date":"2023-07-12","close":1730.0},{"date":"2023-07-13","close":1730.0},{"date":"2023-07-14","close":1688.0},{"date":"2023-07-17","close":1665.0},{"date":"2023-07-18","close":1614.0},{"date":"2023-07-19","close":1615.0},{"date":"2023-07-20","close":1614.0},{"date":"2023-07-21","close":1604.0},{"date":"2023-07-24","close":1558.0},{"date":"2023-07-25","close":1556.0},{"date":"2023-07-26","close":1506.0},{"date":"2023-07-27","close":1528.0},{"date":"2023-07-28","close":1592.0},{"date":"2023-07-31","close":1594.0},{"date":"2023-08-01","close":1570.0},{"date":"2023-08-02","close":1577.0},{"date":"2023-08-03","close":1550.0},{"date":"2023-08-04","close":1545.0},{"date":"2023-08-07","close":1519.0},{"date":"2023-08-08","close":1517.0},{"date":"2023-08-09","close":1539.0},{"date":"2023-08-10","close":1526.0},{"date":"2023-08-11","close":1555.0},{"date":"2023-08-14","close":1547.0},{"date":"2023-08-16","close":1503.0},{"date":"2023-08-17","close":1493.0},{"date":"2023-08-18","close":1493.0},{"date":"2023-08-21","close":1484.0},{"date":"2023-08-22","close":1490.0},{"date":"2023-08-23","close":1505.0},{"date":"2023-08-24","close":1500.0},{"date":"2023-08-25","close":1506.0},{"date":"2023-08-28","close":1511.0},{"date":"2023-08-29","close":1520.0},{"date":"2023-08-30","close":1534.0},{"date":"2023-08-31","close":1584.0},{"date":"2023-09-01","close":1561.0},{"date":"2023-09-04","close":1578.0},{"date":"2023-09-05","close":1551.0},{"date":"2023-09-06","close":1546.0},{"date":"2023-09-07","close":1529.0},{"date":"2023-09-08","close":1524.0},{"date":"2023-09-11","close":1522.0},{"date":"2023-09-12","close":1514.0},{"date":"2023-09-13","close":1513.0},{"date":"2023-09-14","close":1512.0},{"date":"2023-09-15","close":1521.0},{"date":"2023-09-18","close":1525.0},{"date":"2023-09-19","close":1526.0},{"date":"2023-09-20","close":1545.0},{"date":"2023-09-21","close":1581.0},{"date":"2023-09-22","close":1553.0},{"date":"2023-09-25","close":1513.0},{"date":"2023-09-26","close":1514.0},{"date":"2023-09-27","close":1542.0},{"date":"2023-10-04","close":1534.0},{"date":"2023-10-05","close":1519.0},{"date":"2023-10-06","close":1518.0},{"date":"2023-10-10","close":1473.0},{"date":"2023-10-11","close":1474.0},{"date":"2023-10-12","close":1484.0},{"date":"2023-10-13","close":1472.0},{"date":"2023-10-16","close":1436.0},{"date":"2023-10-17","close":1444.0},{"date":"2023-10-18","close":1445.0},{"date":"2023-10-19","close":1417.0},{"date":"2023-10-20","close":1393.0},{"date":"2023-10-23","close":1387.0},{"date":"2023-10-24","close":1403.0},{"date":"2023-10-25","close":1411.0},{"date":"2023-10-26","close":1386.0},{"date":"2023-10-27","close":1399.0},{"date":"2023-10-30","close":1390.0},{"date":"2023-10-31","close":1349.0},{"date":"2023-11-01","close":1347.0},{"date":"2023-11-02","close":1377.0},{"date":"2023-11-03","close":1381.0},{"date":"2023-11-06","close":1415.0},{"date":"2023-11-07","close":1427.0},{"date":"2023-11-08","close":1414.0},{"date":"2023-11-09","close":1433.0},{"date":"2023-11-10","close":1410.0},{"date":"2023-11-13","close":1402.0},{"date":"2023-11-14","close":1406.0},{"date":"2023-11-15","close":1420.0},{"date":"2023-11-16","close":1427.0},{"date":"2023-11-17","close":1409.0},{"date":"2023-11-20","close":1420.0},{"date":"2023-11-21","close":1422.0},{"date":"2023-11-22","close":1415.0},{"date":"2023-11-23","close":1420.0},{"date":"2023-11-24","close":1426.0},{"date":"2023-11-27","close":1427.0},{"date":"2023-11-28","close":1420.0},{"date":"2023-11-29","close":1408.0},{"date":"2023-11-30","close":1406.0},{"date":"2023-12-01","close":1404.0},{"date":"2023-12-04","close":1395.0},{"date":"2023-12-05","close":1389.0},{"date":"2023-12-06","close":1399.0},{"date":"2023-12-07","close":1380.0},{"date":"2023-12-08","close":1381.0},{"date":"2023-12-11","close":1382.0},{"date":"2023-12-12","close":1385.0},{"date":"2023-12-13","close":1384.0},{"date":"2023-12-14","close":1374.0},{"date":"2023-12-15","close":1362.0},{"date":"2023-12-18","close":1365.0},{"date":"2023-12-19","close":1358.0},{"date":"2023-12-20","close":1358.0},{"date":"2023-12-21","close":1342.0},{"date":"2023-12-22","close":1329.0},{"date":"2023-12-26","close":1324.0},{"date":"2023-12-27","close":1319.0},{"date":"2023-12-28","close":1340.0},{"date":"2024-01-02","close":1361.0},{"date":"2024-01-03","close":1348.0},{"date":"2024-01-04","close":1337.0},{"date":"2024-01-05","close":1335.0},{"date":"2024-01-08","close":1340.0},{"date":"2024-01-09","close":1341.0},{"date":"2024-01-10","close":1343.0},{"date":"2024-01-11","close":1341.0},{"date":"2024-01-12","close":1339.0},{"date":"2024-01-15","close":1334.0},{"date":"2024-01-16","close":1327.0},{"date":"2024-01-17","close":1300.0},{"date":"2024-01-18","close":1286.0},{"date":"2024-01-19","close":1285.0},{"date":"2024-01-22","close":1241.0},{"date":"2024-01-23","close":1200.0},{"date":"2024-01-24","close":1201.0},{"date":"2024-01-25","close":1233.0},{"date":"2024-01-26","close":1253.0},{"date":"2024-01-29","close":1228.0},{"date":"2024-01-30","close":1222.0},{"date":"2024-01-31","close":1223.0},{"date":"2024-02-01","close":1224.0},{"date":"2024-02-02","close":1244.0},{"date":"2024-02-05","close":1243.0},{"date":"2024-02-06","close":1249.0},{"date":"2024-02-07","close":1257.0},{"date":"2024-02-08","close":1258.0},{"date":"2024-02-13","close":1270.0},{"date":"2024-02-14","close":1260.0},{"date":"2024-02-15","close":1274.0},{"date":"2024-02-16","close":1280.0},{"date":"2024-02-19","close":1286.0},{"date":"2024-02-20","close":1283.0},{"date":"2024-02-21","close":1280.0},{"date":"2024-02-22","close":1281.0},{"date":"2024-02-23","close":1260.0},{"date":"2024-02-26","close":1249.0},{"date":"2024-02-27","close":1234.0},{"date":"2024-02-28","close":1220.0},{"date":"2024-02-29","close":1213.0},{"date":"2024-03-04","close":1207.0},{"date":"2024-03-05","close":1195.0},{"date":"2024-03-06","close":1190.0},{"date":"2024-03-07","close":1189.0},{"date":"2024-03-08","close":1210.0},{"date":"2024-03-11","close":1207.0},{"date":"2024-03-12","close":1207.0},{"date":"2024-03-13","close":1212.0},{"date":"2024-03-14","close":1244.0},{"date":"2024-03-15","close":1244.0},{"date":"2024-03-18","close":1250.0},{"date":"2024-03-19","close":1232.0},{"date":"2024-03-20","close":1235.0},{"date":"2024-03-21","close":1252.0},{"date":"2024-03-22","close":1271.0},{"date":"2024-03-25","close":1271.0},{"date":"2024-03-26","close":1283.0},{"date":"2024-03-27","close":1260.0},{"date":"2024-03-28","close":1260.0},{"date":"2024-03-29","close":1260.0},{"date":"2024-04-01","close":1287.0},{"date":"2024-04-02","close":1278.0},{"date":"2024-04-03","close":1280.0},{"date":"2024-04-04","close":1312.0},{"date":"2024-04-05","close":1373.0},{"date":"2024-04-08","close":1367.0},{"date":"2024-05-02","close":1405.0},{"date":"2024-05-03","close":1398.0},{"date":"2024-05-07","close":1381.0},{"date":"2024-05-08","close":1419.0},{"date":"2024-05-09","close":1418.0},{"date":"2024-05-10","close":1414.0},{"date":"2024-05-13","close":1400.0},{"date":"2024-05-14","close":1356.0},{"date":"2024-05-16","close":1325.0},{"date":"2024-05-17","close":1302.0},{"date":"2024-05-20","close":1276.0},{"date":"2024-05-21","close":1282.0},{"date":"2024-05-22","close":1293.0},{"date":"2024-05-23","close":1306.0},{"date":"2024-05-24","close":1296.0},{"date":"2024-05-27","close":1310.0},{"date":"2024-05-28","close":1307.0},{"date":"2024-05-29","close":1286.0},{"date":"2024-05-30","close":1254.0},{"date":"2024-05-31","close":1258.0},{"date":"2024-06-03","close":1264.0},{"date":"2024-06-04","close":1259.0},{"date":"2024-06-05","close":1255.0},{"date":"2024-06-07","close":1239.0},{"date":"2024-06-10","close":1223.0},{"date":"2024-06-11","close":1239.0},{"date":"2024-06-12","close":1248.0},{"date":"2024-06-13","close":1255.0},{"date":"2024-06-14","close":1274.0},{"date":"2024-06-17","close":1278.0},{"date":"2024-06-18","close":1285.0},{"date":"2024-06-19","close":1259.0},{"date":"2024-06-20","close":1259.0},{"date":"2024-06-21","close":1262.0},{"date":"2024-06-24","close":1245.0},{"date":"2024-06-25","close":1243.0},{"date":"2024-06-26","close":1255.0},{"date":"2024-06-27","close":1255.0},{"date":"2024-06-28","close":1252.0},{"date":"2024-07-01","close":1246.0},{"date":"2024-07-02","close":1247.0},{"date":"2024-07-03","close":1220.0},{"date":"2024-07-04","close":1228.0},{"date":"2024-07-05","close":1226.0},{"date":"2024-07-08","close":1228.0},{"date":"2024-07-09","close":1229.0},{"date":"2024-07-10","close":1227.0},{"date":"2024-07-11","close":1205.0},{"date":"2024-07-12","close":1201.0},{"date":"2024-07-15","close":1200.0},{"date":"2024-07-16","close":1200.0},{"date":"2024-07-17","close":1193.0},{"date":"2024-07-18","close":1193.0},{"date":"2024-07-19","close":1193.0},{"date":"2024-07-22","close":1181.0},{"date":"2024-07-23","close":1179.0},{"date":"2024-07-24","close":1169.0},{"date":"2024-07-25","close":1150.0},{"date":"2024-07-26","close":1149.0},{"date":"2024-07-29","close":1136.0},{"date":"2024-07-30","close":1116.0},{"date":"2024-07-31","close":1114.0},{"date":"2024-08-01","close":1117.0},{"date":"2024-08-02","close":1099.0},{"date":"2024-08-05","close":1019.0},{"date":"2024-08-06","close":1023.0},{"date":"2024-08-07","close":1037.0},{"date":"2024-08-08","close":1050.0},{"date":"2024-08-09","close":1030.0},{"date":"2024-08-12","close":1128.0},{"date":"2024-08-13","close":1162.0},{"date":"2024-08-14","close":1162.0},{"date":"2024-08-16","close":1155.0},{"date":"2024-08-19","close":1163.0},{"date":"2024-08-20","close":1162.0},{"date":"2024-08-21","close":1178.0},{"date":"2024-08-22","close":1160.0},{"date":"2024-08-23","close":1171.0},{"date":"2024-08-26","close":1162.0},{"date":"2024-08-27","close":1164.0},{"date":"2024-08-28","close":1169.0},{"date":"2024-08-29","close":1169.0},{"date":"2024-08-30","close":1169.0},{"date":"2024-09-02","close":1163.0},{"date":"2024-09-03","close":1166.0},{"date":"2024-09-04","close":1105.0},{"date":"2024-09-05","close":1128.0},{"date":"2024-09-06","close":1134.0},{"date":"2024-09-09","close":1115.0},{"date":"2024-09-10","close":1106.0},{"date":"2024-09-11","close":1094.0},{"date":"2024-09-12","close":1098.0},{"date":"2024-09-13","close":1101.0},{"date":"2024-09-19","close":1096.0},{"date":"2024-09-20","close":1099.0},{"date":"2024-09-23","close":1099.0},{"date":"2024-09-24","close":1098.0},{"date":"2024-09-25","close":1098.0},{"date":"2024-09-26","close":1105.0},{"date":"2024-09-27","close":1113.0},{"date":"2024-09-30","close":1091.0},{"date":"2024-10-02","close":1091.0},{"date":"2024-10-04","close":1080.0},{"date":"2024-10-07","close":1089.0},{"date":"2024-10-08","close":1091.0},{"date":"2024-10-10","close":1098.0},{"date":"2024-10-11","close":1097.0},{"date":"2024-10-14","close":1098.0},{"date":"2024-10-15","close":1098.0},{"date":"2024-10-16","close":1097.0},{"date":"2024-10-17","close":1090.0},{"date":"2024-10-18","close":1272.0},{"date":"2024-10-21","close":1135.0},{"date":"2024-10-22","close":1089.0},{"date":"2024-10-23","close":1081.0},{"date":"2024-10-24","close":1143.0},{"date":"2024-10-25","close":1106.0},{"date":"2024-10-28","close":1107.0},{"date":"2024-10-29","close":1109.0},{"date":"2024-10-30","close":1104.0},{"date":"2024-10-31","close":1106.0},{"date":"2024-11-01","close":1099.0},{"date":"2024-11-04","close":1102.0},{"date":"2024-11-05","close":1110.0},{"date":"2024-11-06","close":1113.0},{"date":"2024-11-07","close":1115.0},{"date":"2024-11-08","close":1115.0},{"date":"2024-11-11","close":1104.0},{"date":"2024-11-12","close":1098.0},{"date":"2024-11-13","close":1088.0},{"date":"2024-11-14","close":1089.0},{"date":"2024-11-15","close":1081.0},{"date":"2024-11-18","close":1070.0},{"date":"2024-11-19","close":1093.0},{"date":"2024-11-20","close":1096.0},{"date":"2024-11-21","close":1099.0},{"date":"2024-11-22","close":1095.0},{"date":"2024-11-25","close":1090.0},{"date":"2024-11-26","close":1078.0},{"date":"2024-11-27","close":1074.0},{"date":"2024-11-28","close":1072.0},{"date":"2024-11-29","close":1063.0},{"date":"2024-12-02","close":1033.0},{"date":"2024-12-03","close":1034.0},{"date":"2024-12-04","close":1023.0},{"date":"2024-12-05","close":1002.0},{"date":"2024-12-06","close":988.0},{"date":"2024-12-09","close":906.0},{"date":"2024-12-10","close":963.0},{"date":"2024-12-11","close":1029.0},{"date":"2024-12-12","close":1024.0},{"date":"2024-12-13","close":1011.0},{"date":"2024-12-16","close":1021.0},{"date":"2024-12-17","close":1022.0},{"date":"2024-12-18","close":1015.0},{"date":"2024-12-19","close":1008.0},{"date":"2024-12-20","close":1002.0},{"date":"2024-12-23","close":1004.0},{"date":"2024-12-24","close":1003.0},{"date":"2024-12-26","close":1005.0},{"date":"2024-12-27","close":996.0},{"date":"2024-12-30","close":1004.0},{"date":"2025-01-02","close":1010.0},{"date":"2025-01-03","close":1017.0},{"date":"2025-01-06","close":1026.0},{"date":"2025-01-07","close":1025.0},{"date":"2025-01-08","close":1012.0},{"date":"2025-01-09","close":1019.0},{"date":"2025-01-10","close":1017.0},{"date":"2025-01-13","close":1015.0},{"date":"2025-01-14","close":1018.0},{"date":"2025-01-15","close":1018.0},{"date":"2025-01-16","close":1020.0},{"date":"2025-01-17","close":1019.0},{"date":"2025-01-20","close":1020.0},{"date":"2025-01-21","close":1017.0},{"date":"2025-01-22","close":1015.0},{"date":"2025-01-23","close":1017.0},{"date":"2025-01-24","close":1015.0},{"date":"2025-01-31","close":1013.0},{"date":"2025-02-03","close":1009.0},{"date":"2025-02-04","close":1008.0},{"date":"2025-02-05","close":1012.0},{"date":"2025-02-06","close":1010.0},{"date":"2025-02-07","close":1014.0},{"date":"2025-02-10","close":1017.0},{"date":"2025-02-11","close":1019.0},{"date":"2025-02-12","close":1017.0},{"date":"2025-02-13","close":1017.0},{"date":"2025-02-14","close":1008.0},{"date":"2025-02-17","close":1020.0},{"date":"2025-02-18","close":1019.0},{"date":"2025-02-19","close":1029.0},{"date":"2025-02-20","close":1030.0},{"date":"2025-02-21","close":1033.0},{"date":"2025-02-24","close":1037.0},{"date":"2025-02-25","close":1041.0},{"date":"2025-02-26","close":1055.0},{"date":"2025-02-27","close":1058.0},{"date":"2025-02-28","close":1052.0},{"date":"2025-03-04","close":1058.0},{"date":"2025-03-05","close":1063.0},{"date":"2025-03-06","close":1066.0},{"date":"2025-03-07","close":1059.0},{"date":"2025-03-10","close":1061.0},{"date":"2025-03-11","close":1034.0},{"date":"2025-03-12","close":1030.0},{"date":"2025-03-13","close":1032.0},{"date":"2025-03-14","close":1049.0},{"date":"2025-03-17","close":1056.0},{"date":"2025-03-18","close":1034.0},{"date":"2025-03-19","close":1031.0},{"date":"2025-03-20","close":1010.0},{"date":"2025-03-21","close":1007.0},{"date":"2025-03-24","close":1004.0},{"date":"2025-03-25","close":1028.0},{"date":"2025-03-26","close":1040.0},{"date":"2025-03-27","close":1040.0},{"date":"2025-03-28","close":1013.0},{"date":"2025-03-31","close":1001.0},{"date":"2025-04-01","close":1020.0},{"date":"2025-04-02","close":1015.0},{"date":"2025-04-03","close":996.0},{"date":"2025-04-04","close":995.0},{"date":"2025-04-07","close":1000.0},{"date":"2025-04-08","close":1000.0},{"date":"2025-04-09","close":995.0},{"date":"2025-04-10","close":1004.0},{"date":"2025-04-11","close":1004.0},{"date":"2025-04-14","close":1005.0},{"date":"2025-04-15","close":1010.0},{"date":"2025-04-16","close":1009.0},{"date":"2025-04-17","close":1010.0},{"date":"2025-04-18","close":1010.0},{"date":"2025-04-21","close":1010.0},{"date":"2025-04-22","close":1008.0},{"date":"2025-04-23","close":1007.0},{"date":"2025-04-24","close":1007.0},{"date":"2025-04-25","close":1006.0},{"date":"2025-04-28","close":1010.0},{"date":"2025-04-29","close":1007.0},{"date":"2025-04-30","close":998.0},{"date":"2025-05-02","close":1003.0},{"date":"2025-05-07","close":1013.0},{"date":"2025-05-08","close":1014.0},{"date":"2025-05-09","close":1012.0},{"date":"2025-05-12","close":1010.0},{"date":"2025-05-13","close":1009.0},{"date":"2025-05-14","close":1004.0},{"date":"2025-05-15","close":1002.0},{"date":"2025-05-16","close":1008.0},{"date":"2025-05-19","close":998.0},{"date":"2025-05-20","close":1004.0},{"date":"2025-05-21","close":1002.0},{"date":"2025-05-22","close":1000.0},{"date":"2025-05-23","close":999.0},{"date":"2025-05-26","close":1003.0},{"date":"2025-05-27","close":1023.0},{"date":"2025-05-28","close":1001.0},{"date":"2025-05-29","close":1001.0},{"date":"2025-05-30","close":1002.0},{"date":"2025-06-02","close":1005.0},{"date":"2025-06-04","close":1006.0},{"date":"2025-06-05","close":1006.0},{"date":"2025-06-09","close":1020.0},{"date":"2025-06-10","close":1009.0},{"date":"2025-06-11","close":1019.0},{"date":"2025-06-12","close":1030.0},{"date":"2025-06-13","close":1040.0},{"date":"2025-06-16","close":1029.0},{"date":"2025-06-17","close":1016.0},{"date":"2025-06-18","close":1025.0},{"date":"2025-06-19","close":1014.0},{"date":"2025-06-20","close":1014.0},{"date":"2025-06-23","close":1009.0},{"date":"2025-06-24","close":1026.0},{"date":"2025-06-25","close":1011.0},{"date":"2025-06-26","close":1012.0},{"date":"2025-06-27","close":1010.0},{"date":"2025-06-30","close":1003.0},{"date":"2025-07-01","close":1017.0},{"date":"2025-07-02","close":1015.0},{"date":"2025-07-03","close":1012.0},{"date":"2025-07-04","close":1004.0},{"date":"2025-07-07","close":1006.0},{"date":"2025-07-08","close":1005.0},{"date":"2025-07-09","close":1004.0},{"date":"2025-07-10","close":1001.0},{"date":"2025-07-11","close":1003.0},{"date":"2025-07-14","close":1003.0},{"date":"2025-07-15","close":1000.0},{"date":"2025-07-16","close":1000.0},{"date":"2025-07-17","close":1000.0},{"date":"2025-07-18","close":999.0},{"date":"2025-07-21","close":1000.0},{"date":"2025-07-22","close":1000.0},{"date":"2025-07-23","close":1000.0},{"date":"2025-07-24","close":999.0},{"date":"2025-07-25","close":1000.0},{"date":"2025-07-28","close":1000.0},{"date":"2025-07-29","close":995.0},{"date":"2025-07-30","close":999.0},{"date":"2025-07-31","close":1000.0},{"date":"2025-08-01","close":988.0},{"date":"2025-08-04","close":996.0},{"date":"2025-08-05","close":1000.0},{"date":"2025-08-06","close":1000.0},{"date":"2025-08-07","close":1000.0},{"date":"2025-08-08","close":1027.0},{"date":"2025-08-11","close":1009.0},{"date":"2025-08-12","close":1003.0},{"date":"2025-08-13","close":1012.0},{"date":"2025-08-14","close":1030.0},{"date":"2025-08-18","close":1062.0},{"date":"2025-08-19","close":1042.0},{"date":"2025-08-20","close":1084.0},{"date":"2025-08-21","close":1064.0},{"date":"2025-08-22","close":1059.0},{"date":"2025-08-25","close":1065.0},{"date":"2025-08-26","close":1053.0},{"date":"2025-08-27","close":1043.0},{"date":"2025-08-28","close":1055.0},{"date":"2025-08-29","close":1054.0},{"date":"2025-09-01","close":1054.0},{"date":"2025-09-02","close":1076.0},{"date":"2025-09-03","close":1078.0},{"date":"2025-09-04","close":1078.0},{"date":"2025-09-05","close":1080.0},{"date":"2025-09-08","close":1063.0},{"date":"2025-09-09","close":1068.0},{"date":"2025-09-10","close":1062.0},{"date":"2025-09-11","close":1062.0},{"date":"2025-09-12","close":1063.0},{"date":"2025-09-15","close":1057.0},{"date":"2025-09-16","close":1046.0},{"date":"2025-09-17","close":1037.0},{"date":"2025-09-18","close":1025.0},{"date":"2025-09-19","close":1040.0},{"date":"2025-09-22","close":1036.0},{"date":"2025-09-23","close":1032.0},{"date":"2025-09-24","close":1025.0},{"date":"2025-09-25","close":1025.0},{"date":"2025-09-26","close":1020.0},{"date":"2025-09-29","close":1006.0},{"date":"2025-09-30","close":1006.0},{"date":"2025-10-01","close":1011.0},{"date":"2025-10-02","close":1016.0},{"date":"2025-10-10","close":1002.0},{"date":"2025-10-13","close":1008.0},{"date":"2025-10-14","close":1005.0},{"date":"2025-10-15","close":1005.0},{"date":"2025-10-16","close":1022.0},{"date":"2025-10-17","close":1026.0},{"date":"2025-10-20","close":1029.0},{"date":"2025-10-21","close":1033.0},{"date":"2025-10-22","close":1041.0},{"date":"2025-10-23","close":1034.0},{"date":"2025-10-24","close":1033.0},{"date":"2025-10-27","close":1024.0},{"date":"2025-10-28","close":1018.0},{"date":"2025-10-29","close":1014.0},{"date":"2025-10-30","close":1001.0},{"date":"2025-10-31","close":1003.0},{"date":"2025-11-03","close":999.0},{"date":"2025-11-04","close":999.0},{"date":"2025-11-05","close":990.0},{"date":"2025-11-06","close":998.0},{"date":"2025-11-07","close":990.0},{"date":"2025-11-10","close":999.0},{"date":"2025-11-11","close":999.0},{"date":"2025-11-12","close":996.0},{"date":"2025-11-13","close":989.0},{"date":"2025-11-14","close":979.0},{"date":"2025-11-17","close":976.0},{"date":"2025-11-18","close":968.0},{"date":"2025-11-19","close":957.0},{"date":"2025-11-20","close":970.0},{"date":"2025-11-21","close":955.0},{"date":"2025-11-24","close":944.0},{"date":"2025-11-25","close":926.0},{"date":"2025-11-26","close":941.0},{"date":"2025-11-27","close":936.0},{"date":"2025-11-28","close":937.0},{"date":"2025-12-01","close":939.0},{"date":"2025-12-02","close":937.0},{"date":"2025-12-03","close":935.0},{"date":"2025-12-04","close":935.0},{"date":"2025-12-05","close":943.0},{"date":"2025-12-08","close":942.0},{"date":"2025-12-09","close":940.0},{"date":"2025-12-10","close":944.0},{"date":"2025-12-11","close":945.0},{"date":"2025-12-12","close":938.0},{"date":"2025-12-15","close":939.0},{"date":"2025-12-16","close":933.0},{"date":"2025-12-17","close":930.0},{"date":"2025-12-18","close":922.0},{"date":"2025-12-19","close":929.0},{"date":"2025-12-22","close":947.0},{"date":"2025-12-23","close":948.0},{"date":"2025-12-24","close":928.0},{"date":"2025-12-26","close":924.0},{"date":"2025-12-29","close":935.0},{"date":"2025-12-30","close":920.0},{"date":"2026-01-02","close":914.0},{"date":"2026-01-05","close":914.0},{"date":"2026-01-06","close":905.0},{"date":"2026-01-07","close":945.0},{"date":"2026-01-08","close":927.0},{"date":"2026-01-09","close":1005.0},{"date":"2026-01-12","close":1066.0},{"date":"2026-01-13","close":1104.0},{"date":"2026-01-14","close":1092.0},{"date":"2026-01-15","close":1060.0},{"date":"2026-01-16","close":1106.0},{"date":"2026-01-19","close":1110.0},{"date":"2026-01-20","close":1154.0},{"date":"2026-01-21","close":1155.0},{"date":"2026-01-22","close":1113.0},{"date":"2026-01-23","close":1101.0},{"date":"2026-01-26","close":1107.0},{"date":"2026-01-27","close":1086.0},{"date":"2026-01-28","close":1083.0},{"date":"2026-01-29","close":1111.0},{"date":"2026-01-30","close":1090.0},{"date":"2026-02-02","close":1057.0},{"date":"2026-02-03","close":1055.0},{"date":"2026-02-04","close":1090.0},{"date":"2026-02-05","close":1068.0},{"date":"2026-02-06","close":1061.0},{"date":"2026-02-09","close":1049.0},{"date":"2026-02-10","close":1064.0},{"date":"2026-02-11","close":1090.0},{"date":"2026-02-12","close":1179.0},{"date":"2026-02-13","close":1129.0},{"date":"2026-02-19","close":1120.0},{"date":"2026-02-20","close":1108.0},{"date":"2026-02-23","close":1100.0},{"date":"2026-02-24","close":1106.0},{"date":"2026-02-25","close":1137.0},{"date":"2026-02-26","close":1116.0},{"date":"2026-02-27","close":1090.0},{"date":"2026-03-03","close":1052.0},{"date":"2026-03-04","close":931.0},{"date":"2026-03-05","close":1008.0},{"date":"2026-03-06","close":1024.0},{"date":"2026-03-09","close":1014.0},{"date":"2026-03-10","close":991.0},{"date":"2026-03-11","close":991.0},{"date":"2026-03-12","close":1009.0},{"date":"2026-03-13","close":1013.0},{"date":"2026-03-16","close":997.0},{"date":"2026-03-17","close":1008.0},{"date":"2026-03-18","close":1015.0},{"date":"2026-03-19","close":1000.0},{"date":"2026-03-20","close":1027.0},{"date":"2026-03-23","close":1020.0},{"date":"2026-03-24","close":1023.0},{"date":"2026-03-25","close":1069.0},{"date":"2026-03-26","close":1036.0},{"date":"2026-03-27","close":1030.0},{"date":"2026-03-30","close":1013.0},{"date":"2026-03-31","close":1010.0},{"date":"2026-04-01","close":1055.0},{"date":"2026-04-02","close":1015.0},{"date":"2026-04-03","close":1009.0},{"date":"2026-04-06","close":1010.0},{"date":"2026-04-07","close":996.0},{"date":"2026-04-08","close":1010.0},{"date":"2026-04-09","close":999.0},{"date":"2026-04-10","close":997.0},{"date":"2026-04-13","close":1007.0},{"date":"2026-04-14","close":1012.0},{"date":"2026-04-15","close":1009.0},{"date":"2026-04-16","close":1055.0},{"date":"2026-04-17","close":1053.0},{"date":"2026-04-20","close":1067.0},{"date":"2026-04-21","close":1047.0},{"date":"2026-04-22","close":1044.0},{"date":"2026-04-23","close":1033.0},{"date":"2026-04-24","close":1051.0},{"date":"2026-04-27","close":1060.0},{"date":"2026-04-28","close":1081.0},{"date":"2026-04-29","close":1057.0},{"date":"2026-04-30","close":1100.0},{"date":"2026-05-04","close":1168.0},{"date":"2026-05-06","close":1129.0},{"date":"2026-05-07","close":1140.0},{"date":"2026-05-08","close":1109.0},{"date":"2026-05-11","close":1050.0},{"date":"2026-05-12","close":1092.0},{"date":"2026-05-13","close":1107.0},{"date":"2026-05-14","close":1065.0},{"date":"2026-05-15","close":1045.0},{"date":"2026-05-18","close":1021.0},{"date":"2026-05-19","close":1000.0},{"date":"2026-05-20","close":975.0},{"date":"2026-05-21","close":985.0},{"date":"2026-05-22","close":1009.0},{"date":"2026-05-26","close":971.0},{"date":"2026-05-27","close":974.0},{"date":"2026-05-28","close":962.0},{"date":"2026-05-29","close":929.0},{"date":"2026-06-01","close":875.0},{"date":"2026-06-02","close":850.0},{"date":"2026-06-04","close":945.0},{"date":"2026-06-05","close":938.0},{"date":"2026-06-08","close":909.0},{"date":"2026-06-09","close":911.0},{"date":"2026-06-10","close":909.0},{"date":"2026-06-11","close":910.0},{"date":"2026-06-12","close":928.0},{"date":"2026-06-15","close":947.0},{"date":"2026-06-16","close":954.0},{"date":"2026-06-17","close":960.0},{"date":"2026-06-18","close":951.0},{"date":"2026-06-19","close":909.0},{"date":"2026-06-22","close":1050.0},{"date":"2026-06-23","close":924.0},{"date":"2026-06-24","close":946.0},{"date":"2026-06-25","close":955.0},{"date":"2026-06-26","close":992.0},{"date":"2026-06-29","close":987.0},{"date":"2026-06-30","close":958.0},{"date":"2026-07-01","close":950.0},{"date":"2026-07-02","close":949.0},{"date":"2026-07-03","close":932.0},{"date":"2026-07-06","close":920.0},{"date":"2026-07-07","close":928.0},{"date":"2026-07-08","close":919.0},{"date":"2026-07-09","close":949.0},{"date":"2026-07-10","close":965.0},{"date":"2026-07-13","close":966.0},{"date":"2026-07-14","close":945.0},{"date":"2026-07-15","close":939.0},{"date":"2026-07-16","close":1000.0},{"date":"2026-07-20","close":981.0},{"date":"2026-07-21","close":981.0},{"date":"2026-07-22","close":982.0},{"date":"2026-07-23","close":988.0},{"date":"2026-07-24","close":966.0},{"date":"2026-07-27","close":991.0},{"date":"2026-07-28","close":1000.0},{"date":"2026-07-29","close":950.0},{"date":"2026-07-30","close":987.0},{"date":"2026-07-31","close":998.0},{"date":"2026-08-03","close":1006.0},{"date":"2026-08-04","close":996.0},{"date":"2026-08-05","close":1015.0},{"date":"2026-08-06","close":1008.0},{"date":"2026-08-07","close":1023.0},{"date":"2026-08-10","close":1059.0},{"date":"2026-08-11","close":1060.0},{"date":"2026-08-12","close":1060.0},{"date":"2026-08-13","close":1064.0},{"date":"2026-08-14","close":1042.0},{"date":"2026-08-18","close":1037.0},{"date":"2026-08-19","close":988.0},{"date":"2026-08-20","close":1003.0},{"date":"2026-08-21","close":985.0},{"date":"2026-08-24","close":982.0},{"date":"2026-08-25","close":970.0},{"date":"2026-08-26","close":979.0},{"date":"2026-08-27","close":963.0},{"date":"2026-08-28","close":963.0},{"date":"2026-08-31","close":960.0},{"date":"2026-09-01","close":969.0},{"date":"2026-09-02","close":968.0},{"date":"2026-09-03","close":947.0},{"date":"2026-09-04","close":949.0},{"date":"2026-09-07","close":949.0},{"date":"2026-09-08","close":935.0},{"date":"2026-09-09","close":960.0},{"date":"2026-09-10","close":960.0},{"date":"2026-09-11","close":960.0},{"date":"2026-09-14","close":966.0},{"date":"2026-09-15","close":955.0},{"date":"2026-09-16","close":937.0},{"date":"2026-09-17","close":968.0},{"date":"2026-09-18","close":976.0},{"date":"2026-09-21","close":974.0},{"date":"2026-09-22","close":998.0},{"date":"2026-09-23","close":980.0},{"date":"2026-09-28","close":986.0},{"date":"2026-09-29","close":967.0},{"date":"2026-09-30","close":971.0},{"date":"2026-10-01","close":961.0},{"date":"2026-10-02","close":972.0},{"date":"2026-10-06","close":967.0},{"date":"2026-10-07","close":964.0},{"date":"2026-10-08","close":982.0},{"date":"2026-10-12","close":972.0},{"date":"2026-10-13","close":976.0},{"date":"2026-10-14","close":976.0},{"date":"2026-10-15","close":936.0},{"date":"2026-10-16","close":960.0},{"date":"2026-10-19","close":965.0},{"date":"2026-10-20","close":965.0},{"date":"2026-10-21","close":950.0},{"date":"2026-10-22","close":935.0},{"date":"2026-10-23","close":926.0}],"chart_data":[{"date":"2024-10-24","open":1075,"high":1335,"low":1051,"close":1143,"volume":3804432},{"date":"2024-10-25","open":1140,"high":1149,"low":1089,"close":1106,"volume":260804},{"date":"2024-10-28","open":1084,"high":1120,"low":1077,"close":1107,"volume":100363},{"date":"2024-10-29","open":1127,"high":1129,"low":1089,"close":1109,"volume":68637},{"date":"2024-10-30","open":1109,"high":1109,"low":1089,"close":1104,"volume":63685},{"date":"2024-10-31","open":1092,"high":1108,"low":1090,"close":1106,"volume":41510},{"date":"2024-11-01","open":1101,"high":1104,"low":1090,"close":1099,"volume":49304},{"date":"2024-11-04","open":1098,"high":1106,"low":1090,"close":1102,"volume":51495},{"date":"2024-11-05","open":1102,"high":1121,"low":1089,"close":1110,"volume":115676},{"date":"2024-11-06","open":1110,"high":1119,"low":1100,"close":1113,"volume":39593},{"date":"2024-11-07","open":1113,"high":1117,"low":1103,"close":1115,"volume":33805},{"date":"2024-11-08","open":1114,"high":1116,"low":1100,"close":1115,"volume":53545},{"date":"2024-11-11","open":1115,"high":1115,"low":1088,"close":1104,"volume":31024},{"date":"2024-11-12","open":1092,"high":1104,"low":1060,"close":1098,"volume":65573},{"date":"2024-11-13","open":1087,"high":1088,"low":1050,"close":1088,"volume":74608},{"date":"2024-11-14","open":1078,"high":1089,"low":1051,"close":1089,"volume":28668},{"date":"2024-11-15","open":1089,"high":1089,"low":1060,"close":1081,"volume":23957},{"date":"2024-11-18","open":1070,"high":1070,"low":1050,"close":1070,"volume":124331},{"date":"2024-11-19","open":1060,"high":1096,"low":1057,"close":1093,"volume":189508},{"date":"2024-11-20","open":1094,"high":1099,"low":1082,"close":1096,"volume":12098},{"date":"2024-11-21","open":1096,"high":1101,"low":1084,"close":1099,"volume":29247},{"date":"2024-11-22","open":1099,"high":1102,"low":1077,"close":1095,"volume":20980},{"date":"2024-11-25","open":1095,"high":1096,"low":1077,"close":1090,"volume":35702},{"date":"2024-11-26","open":1090,"high":1090,"low":1077,"close":1078,"volume":40092},{"date":"2024-11-27","open":1084,"high":1112,"low":1073,"close":1074,"volume":25243},{"date":"2024-11-28","open":1074,"high":1076,"low":1061,"close":1072,"volume":39068},{"date":"2024-11-29","open":1073,"high":1073,"low":1050,"close":1063,"volume":39501},{"date":"2024-12-02","open":1063,"high":1063,"low":1020,"close":1033,"volume":61729},{"date":"2024-12-03","open":1033,"high":1047,"low":1026,"close":1034,"volume":44609},{"date":"2024-12-04","open":1037,"high":1037,"low":1020,"close":1023,"volume":36242},{"date":"2024-12-05","open":1023,"high":1028,"low":1002,"close":1002,"volume":26509},{"date":"2024-12-06","open":996,"high":1006,"low":980,"close":988,"volume":88656},{"date":"2024-12-09","open":988,"high":1040,"low":883,"close":906,"volume":158920},{"date":"2024-12-10","open":906,"high":974,"low":906,"close":963,"volume":81679},{"date":"2024-12-11","open":963,"high":1241,"low":963,"close":1029,"volume":322987},{"date":"2024-12-12","open":1056,"high":1058,"low":1022,"close":1024,"volume":42742},{"date":"2024-12-13","open":1018,"high":1047,"low":1011,"close":1011,"volume":65416},{"date":"2024-12-16","open":1011,"high":1033,"low":1011,"close":1021,"volume":30041},{"date":"2024-12-17","open":1083,"high":1083,"low":1015,"close":1022,"volume":59656},{"date":"2024-12-18","open":1045,"high":1045,"low":1010,"close":1015,"volume":72786},{"date":"2024-12-19","open":1013,"high":1014,"low":1004,"close":1008,"volume":26807},{"date":"2024-12-20","open":1007,"high":1008,"low":995,"close":1002,"volume":22231},{"date":"2024-12-23","open":1001,"high":1008,"low":1000,"close":1004,"volume":8304},{"date":"2024-12-24","open":1004,"high":1005,"low":960,"close":1003,"volume":48662},{"date":"2024-12-26","open":1001,"high":1020,"low":996,"close":1005,"volume":21876},{"date":"2024-12-27","open":1007,"high":1010,"low":986,"close":996,"volume":32790},{"date":"2024-12-30","open":994,"high":1010,"low":990,"close":1004,"volume":34499},{"date":"2025-01-02","open":1004,"high":1010,"low":998,"close":1010,"volume":48085},{"date":"2025-01-03","open":990,"high":1020,"low":990,"close":1017,"volume":60947},{"date":"2025-01-06","open":1075,"high":1075,"low":1016,"close":1026,"volume":48705},{"date":"2025-01-07","open":1015,"high":1050,"low":1015,"close":1025,"volume":43888},{"date":"2025-01-08","open":1050,"high":1050,"low":1000,"close":1012,"volume":76163},{"date":"2025-01-09","open":1014,"high":1030,"low":1011,"close":1019,"volume":19529},{"date":"2025-01-10","open":1019,"high":1025,"low":1000,"close":1017,"volume":42967},{"date":"2025-01-13","open":1015,"high":1015,"low":1003,"close":1015,"volume":30210},{"date":"2025-01-14","open":1011,"high":1040,"low":1005,"close":1018,"volume":36476},{"date":"2025-01-15","open":1018,"high":1019,"low":1006,"close":1018,"volume":25993},{"date":"2025-01-16","open":1009,"high":1027,"low":1009,"close":1020,"volume":13957},{"date":"2025-01-17","open":1020,"high":1022,"low":1009,"close":1019,"volume":26892},{"date":"2025-01-20","open":1015,"high":1025,"low":1011,"close":1020,"volume":59074},{"date":"2025-01-21","open":1020,"high":1024,"low":1015,"close":1017,"volume":28374},{"date":"2025-01-22","open":1016,"high":1017,"low":1000,"close":1015,"volume":39702},{"date":"2025-01-23","open":1015,"high":1018,"low":1002,"close":1017,"volume":40449},{"date":"2025-01-24","open":1025,"high":1025,"low":1000,"close":1015,"volume":20378},{"date":"2025-01-31","open":1015,"high":1025,"low":1004,"close":1013,"volume":23938},{"date":"2025-02-03","open":965,"high":1009,"low":965,"close":1009,"volume":50197},{"date":"2025-02-04","open":993,"high":1009,"low":993,"close":1008,"volume":26464},{"date":"2025-02-05","open":1019,"high":1019,"low":995,"close":1012,"volume":31946},{"date":"2025-02-06","open":1012,"high":1019,"low":1001,"close":1010,"volume":26503},{"date":"2025-02-07","open":1001,"high":1019,"low":1001,"close":1014,"volume":30111},{"date":"2025-02-10","open":1014,"high":1047,"low":1008,"close":1017,"volume":44211},{"date":"2025-02-11","open":1017,"high":1020,"low":1014,"close":1019,"volume":15143},{"date":"2025-02-12","open":1019,"high":1022,"low":1005,"close":1017,"volume":23601},{"date":"2025-02-13","open":1009,"high":1017,"low":1006,"close":1017,"volume":18279},{"date":"2025-02-14","open":1017,"high":1017,"low":1007,"close":1008,"volume":29883},{"date":"2025-02-17","open":1008,"high":1020,"low":1000,"close":1020,"volume":12936},{"date":"2025-02-18","open":1020,"high":1023,"low":1012,"close":1019,"volume":22980},{"date":"2025-02-19","open":1019,"high":1033,"low":1010,"close":1029,"volume":31770},{"date":"2025-02-20","open":1044,"high":1044,"low":1021,"close":1030,"volume":26981},{"date":"2025-02-21","open":1030,"high":1039,"low":1013,"close":1033,"volume":35411},{"date":"2025-02-24","open":1033,"high":1048,"low":1025,"close":1037,"volume":31047},{"date":"2025-02-25","open":1064,"high":1064,"low":1020,"close":1041,"volume":25282},{"date":"2025-02-26","open":1041,"high":1057,"low":1033,"close":1055,"volume":44900},{"date":"2025-02-27","open":1055,"high":1070,"low":1049,"close":1058,"volume":65741},{"date":"2025-02-28","open":1058,"high":1070,"low":1000,"close":1052,"volume":85123},{"date":"2025-03-04","open":1040,"high":1068,"low":1037,"close":1058,"volume":56774},{"date":"2025-03-05","open":1058,"high":1070,"low":1050,"close":1063,"volume":27863},{"date":"2025-03-06","open":1070,"high":1070,"low":1051,"close":1066,"volume":23426},{"date":"2025-03-07","open":1058,"high":1066,"low":1055,"close":1059,"volume":6626},{"date":"2025-03-10","open":1058,"high":1063,"low":1040,"close":1061,"volume":32507},{"date":"2025-03-11","open":1053,"high":1053,"low":1020,"close":1034,"volume":34974},{"date":"2025-03-12","open":1034,"high":1034,"low":1016,"close":1030,"volume":72008},{"date":"2025-03-13","open":1030,"high":1033,"low":998,"close":1032,"volume":118744},{"date":"2025-03-14","open":1021,"high":1063,"low":1021,"close":1049,"volume":41775},{"date":"2025-03-17","open":1049,"high":1056,"low":1030,"close":1056,"volume":62293},{"date":"2025-03-18","open":1050,"high":1075,"low":1030,"close":1034,"volume":48359},{"date":"2025-03-19","open":1034,"high":1039,"low":1020,"close":1031,"volume":24327},{"date":"2025-03-20","open":1031,"high":1047,"low":1010,"close":1010,"volume":62482},{"date":"2025-03-21","open":1011,"high":1020,"low":997,"close":1007,"volume":47854},{"date":"2025-03-24","open":1007,"high":1008,"low":1000,"close":1004,"volume":16870},{"date":"2025-03-25","open":1004,"high":1062,"low":1004,"close":1028,"volume":71150},{"date":"2025-03-26","open":1028,"high":1076,"low":1028,"close":1040,"volume":47464},{"date":"2025-03-27","open":1047,"high":1060,"low":1023,"close":1040,"volume":79969},{"date":"2025-03-28","open":1030,"high":1032,"low":1013,"close":1013,"volume":17470},{"date":"2025-03-31","open":1007,"high":1030,"low":998,"close":1001,"volume":55632},{"date":"2025-04-01","open":1055,"high":1055,"low":998,"close":1020,"volume":54041},{"date":"2025-04-02","open":1010,"high":1050,"low":1005,"close":1015,"volume":22696},{"date":"2025-04-03","open":1014,"high":1014,"low":995,"close":996,"volume":21196},{"date":"2025-04-04","open":998,"high":1037,"low":995,"close":995,"volume":16660},{"date":"2025-04-07","open":971,"high":1025,"low":971,"close":1000,"volume":38443},{"date":"2025-04-08","open":1000,"high":1008,"low":995,"close":1000,"volume":7910},{"date":"2025-04-09","open":1000,"high":1009,"low":989,"close":995,"volume":19711},{"date":"2025-04-10","open":1002,"high":1019,"low":1001,"close":1004,"volume":22061},{"date":"2025-04-11","open":1004,"high":1004,"low":995,"close":1004,"volume":21123},{"date":"2025-04-14","open":1004,"high":1006,"low":996,"close":1005,"volume":16880},{"date":"2025-04-15","open":1014,"high":1040,"low":1009,"close":1010,"volume":41571},{"date":"2025-04-16","open":1010,"high":1014,"low":1000,"close":1009,"volume":26287},{"date":"2025-04-17","open":1003,"high":1028,"low":997,"close":1010,"volume":37126},{"date":"2025-04-18","open":1010,"high":1010,"low":1000,"close":1010,"volume":47411},{"date":"2025-04-21","open":1010,"high":1010,"low":1000,"close":1010,"volume":22817},{"date":"2025-04-22","open":1000,"high":1010,"low":997,"close":1008,"volume":58000},{"date":"2025-04-23","open":1022,"high":1022,"low":1006,"close":1007,"volume":71743},{"date":"2025-04-24","open":1010,"high":1020,"low":1003,"close":1007,"volume":36722},{"date":"2025-04-25","open":1007,"high":1009,"low":1005,"close":1006,"volume":25124},{"date":"2025-04-28","open":1006,"high":1010,"low":1006,"close":1010,"volume":27160},{"date":"2025-04-29","open":1010,"high":1010,"low":1000,"close":1007,"volume":51352},{"date":"2025-04-30","open":1007,"high":1007,"low":998,"close":998,"volume":18373},{"date":"2025-05-02","open":1003,"high":1004,"low":996,"close":1003,"volume":40937},{"date":"2025-05-07","open":1003,"high":1066,"low":997,"close":1013,"volume":58233},{"date":"2025-05-08","open":1003,"high":1015,"low":1000,"close":1014,"volume":32248},{"date":"2025-05-09","open":1014,"high":1020,"low":1007,"close":1012,"volume":18383},{"date":"2025-05-12","open":1020,"high":1020,"low":1004,"close":1010,"volume":20430},{"date":"2025-05-13","open":1010,"high":1010,"low":1007,"close":1009,"volume":31026},{"date":"2025-05-14","open":1007,"high":1009,"low":1002,"close":1004,"volume":35240},{"date":"2025-05-15","open":1004,"high":1030,"low":999,"close":1002,"volume":38963},{"date":"2025-05-16","open":1002,"high":1014,"low":999,"close":1008,"volume":46546},{"date":"2025-05-19","open":1002,"high":1009,"low":998,"close":998,"volume":52750},{"date":"2025-05-20","open":1001,"high":1010,"low":998,"close":1004,"volume":30299},{"date":"2025-05-21","open":999,"high":1004,"low":998,"close":1002,"volume":41723},{"date":"2025-05-22","open":1000,"high":1002,"low":996,"close":1000,"volume":46970},{"date":"2025-05-23","open":998,"high":1000,"low":995,"close":999,"volume":26546},{"date":"2025-05-26","open":1000,"high":1010,"low":994,"close":1003,"volume":40196},{"date":"2025-05-27","open":1012,"high":1246,"low":1000,"close":1023,"volume":2872066},{"date":"2025-05-28","open":1030,"high":1037,"low":997,"close":1001,"volume":285763},{"date":"2025-05-29","open":1002,"high":1005,"low":998,"close":1001,"volume":100951},{"date":"2025-05-30","open":1002,"high":1004,"low":995,"close":1002,"volume":87335},{"date":"2025-06-02","open":1002,"high":1037,"low":997,"close":1005,"volume":81354},{"date":"2025-06-04","open":1005,"high":1010,"low":1001,"close":1006,"volume":51468},{"date":"2025-06-05","open":1006,"high":1009,"low":1002,"close":1006,"volume":56497},{"date":"2025-06-09","open":1006,"high":1025,"low":1003,"close":1020,"volume":87203},{"date":"2025-06-10","open":1030,"high":1030,"low":1005,"close":1009,"volume":109757},{"date":"2025-06-11","open":1009,"high":1036,"low":1007,"close":1019,"volume":118260},{"date":"2025-06-12","open":1019,"high":1040,"low":1015,"close":1030,"volume":117127},{"date":"2025-06-13","open":1030,"high":1043,"low":1021,"close":1040,"volume":119207},{"date":"2025-06-16","open":1053,"high":1053,"low":1020,"close":1029,"volume":48133},{"date":"2025-06-17","open":1017,"high":1029,"low":1012,"close":1016,"volume":87216},{"date":"2025-06-18","open":1034,"high":1034,"low":1015,"close":1025,"volume":44744},{"date":"2025-06-19","open":1030,"high":1030,"low":1010,"close":1014,"volume":50206},{"date":"2025-06-20","open":1029,"high":1029,"low":1013,"close":1014,"volume":57149},{"date":"2025-06-23","open":1025,"high":1025,"low":1001,"close":1009,"volume":81390},{"date":"2025-06-24","open":1011,"high":1030,"low":1011,"close":1026,"volume":117826},{"date":"2025-06-25","open":1050,"high":1050,"low":1000,"close":1011,"volume":154696},{"date":"2025-06-26","open":1012,"high":1019,"low":1005,"close":1012,"volume":56008},{"date":"2025-06-27","open":1016,"high":1021,"low":1004,"close":1010,"volume":100687},{"date":"2025-06-30","open":1010,"high":1032,"low":1000,"close":1003,"volume":99989},{"date":"2025-07-01","open":1003,"high":1017,"low":1003,"close":1017,"volume":88504},{"date":"2025-07-02","open":1017,"high":1017,"low":962,"close":1015,"volume":224726},{"date":"2025-07-03","open":1015,"high":1029,"low":1005,"close":1012,"volume":39716},{"date":"2025-07-04","open":1012,"high":1014,"low":1002,"close":1004,"volume":38325},{"date":"2025-07-07","open":1000,"high":1010,"low":1000,"close":1006,"volume":25952},{"date":"2025-07-08","open":1000,"high":1025,"low":999,"close":1005,"volume":37883},{"date":"2025-07-09","open":1005,"high":1017,"low":999,"close":1004,"volume":41144},{"date":"2025-07-10","open":1004,"high":1009,"low":995,"close":1001,"volume":43011},{"date":"2025-07-11","open":1001,"high":1007,"low":1000,"close":1003,"volume":38626},{"date":"2025-07-14","open":1003,"high":1003,"low":998,"close":1003,"volume":54945},{"date":"2025-07-15","open":1003,"high":1007,"low":986,"close":1000,"volume":65287},{"date":"2025-07-16","open":1005,"high":1005,"low":996,"close":1000,"volume":21572},{"date":"2025-07-17","open":1000,"high":1011,"low":995,"close":1000,"volume":22491},{"date":"2025-07-18","open":1000,"high":1002,"low":996,"close":999,"volume":47892},{"date":"2025-07-21","open":1012,"high":1012,"low":997,"close":1000,"volume":30115},{"date":"2025-07-22","open":1005,"high":1005,"low":996,"close":1000,"volume":39849},{"date":"2025-07-23","open":1000,"high":1024,"low":999,"close":1000,"volume":21877},{"date":"2025-07-24","open":1000,"high":1010,"low":995,"close":999,"volume":42568},{"date":"2025-07-25","open":1000,"high":1011,"low":994,"close":1000,"volume":65494},{"date":"2025-07-28","open":1000,"high":1003,"low":992,"close":1000,"volume":21120},{"date":"2025-07-29","open":1000,"high":1000,"low":993,"close":995,"volume":39691},{"date":"2025-07-30","open":985,"high":1003,"low":985,"close":999,"volume":43749},{"date":"2025-07-31","open":999,"high":1000,"low":995,"close":1000,"volume":18561},{"date":"2025-08-01","open":1002,"high":1004,"low":982,"close":988,"volume":93515},{"date":"2025-08-04","open":990,"high":1005,"low":990,"close":996,"volume":4894},{"date":"2025-08-05","open":987,"high":1022,"low":987,"close":1000,"volume":66423},{"date":"2025-08-06","open":1005,"high":1010,"low":997,"close":1000,"volume":51479},{"date":"2025-08-07","open":1000,"high":1000,"low":993,"close":1000,"volume":39101},{"date":"2025-08-08","open":1000,"high":1199,"low":1000,"close":1027,"volume":3222959},{"date":"2025-08-11","open":1027,"high":1029,"low":1005,"close":1009,"volume":231511},{"date":"2025-08-12","open":1014,"high":1014,"low":1000,"close":1003,"volume":164121},{"date":"2025-08-13","open":1003,"high":1017,"low":1001,"close":1012,"volume":103317},{"date":"2025-08-14","open":1012,"high":1045,"low":1012,"close":1030,"volume":175788},{"date":"2025-08-18","open":1045,"high":1071,"low":1027,"close":1062,"volume":406635},{"date":"2025-08-19","open":1062,"high":1062,"low":1025,"close":1042,"volume":143927},{"date":"2025-08-20","open":1033,"high":1098,"low":1021,"close":1084,"volume":332617},{"date":"2025-08-21","open":1084,"high":1098,"low":1053,"close":1064,"volume":213874},{"date":"2025-08-22","open":1062,"high":1062,"low":1040,"close":1059,"volume":105603},{"date":"2025-08-25","open":1059,"high":1090,"low":1050,"close":1065,"volume":86007},{"date":"2025-08-26","open":1069,"high":1070,"low":1020,"close":1053,"volume":95474},{"date":"2025-08-27","open":1047,"high":1050,"low":1032,"close":1043,"volume":29468},{"date":"2025-08-28","open":1045,"high":1058,"low":1033,"close":1055,"volume":38889},{"date":"2025-08-29","open":1075,"high":1075,"low":1043,"close":1054,"volume":81222},{"date":"2025-09-01","open":1047,"high":1072,"low":1047,"close":1054,"volume":99633},{"date":"2025-09-02","open":1071,"high":1079,"low":1052,"close":1076,"volume":65891},{"date":"2025-09-03","open":1076,"high":1081,"low":1053,"close":1078,"volume":48592},{"date":"2025-09-04","open":1078,"high":1081,"low":1063,"close":1078,"volume":43456},{"date":"2025-09-05","open":1078,"high":1087,"low":1068,"close":1080,"volume":67056},{"date":"2025-09-08","open":1080,"high":1080,"low":1063,"close":1063,"volume":73459},{"date":"2025-09-09","open":1063,"high":1073,"low":1060,"close":1068,"volume":44981},{"date":"2025-09-10","open":1068,"high":1074,"low":1055,"close":1062,"volume":61171},{"date":"2025-09-11","open":1062,"high":1066,"low":1058,"close":1062,"volume":52013},{"date":"2025-09-12","open":1061,"high":1064,"low":1055,"close":1063,"volume":39068},{"date":"2025-09-15","open":1063,"high":1073,"low":1041,"close":1057,"volume":88056},{"date":"2025-09-16","open":1045,"high":1057,"low":1042,"close":1046,"volume":32296},{"date":"2025-09-17","open":1041,"high":1055,"low":1036,"close":1037,"volume":42544},{"date":"2025-09-18","open":1022,"high":1028,"low":1006,"close":1025,"volume":72486},{"date":"2025-09-19","open":1040,"high":1050,"low":1032,"close":1040,"volume":23689},{"date":"2025-09-22","open":1038,"high":1041,"low":1029,"close":1036,"volume":29227},{"date":"2025-09-23","open":1036,"high":1038,"low":1023,"close":1032,"volume":54567},{"date":"2025-09-24","open":1030,"high":1040,"low":1016,"close":1025,"volume":50624},{"date":"2025-09-25","open":1025,"high":1034,"low":1018,"close":1025,"volume":21619},{"date":"2025-09-26","open":1020,"high":1035,"low":1001,"close":1020,"volume":75844},{"date":"2025-09-29","open":1021,"high":1023,"low":1000,"close":1006,"volume":59288},{"date":"2025-09-30","open":1006,"high":1012,"low":1001,"close":1006,"volume":39099},{"date":"2025-10-01","open":1006,"high":1011,"low":1006,"close":1011,"volume":21629},{"date":"2025-10-02","open":1012,"high":1016,"low":1008,"close":1016,"volume":27616},{"date":"2025-10-10","open":1019,"high":1021,"low":1001,"close":1002,"volume":66353},{"date":"2025-10-13","open":1003,"high":1008,"low":998,"close":1008,"volume":70888},{"date":"2025-10-14","open":1008,"high":1010,"low":999,"close":1005,"volume":47076},{"date":"2025-10-15","open":1005,"high":1009,"low":997,"close":1005,"volume":49555},{"date":"2025-10-16","open":1010,"high":1027,"low":1006,"close":1022,"volume":69191},{"date":"2025-10-17","open":1022,"high":1026,"low":1018,"close":1026,"volume":34916},{"date":"2025-10-20","open":1027,"high":1070,"low":1024,"close":1029,"volume":66090},{"date":"2025-10-21","open":1029,"high":1046,"low":1025,"close":1033,"volume":65783},{"date":"2025-10-22","open":1033,"high":1044,"low":1030,"close":1041,"volume":33793},{"date":"2025-10-23","open":1041,"high":1044,"low":1029,"close":1034,"volume":61235},{"date":"2025-10-24","open":1034,"high":1039,"low":1020,"close":1033,"volume":21753},{"date":"2025-10-27","open":1033,"high":1033,"low":1014,"close":1024,"volume":73552},{"date":"2025-10-28","open":1024,"high":1024,"low":1013,"close":1018,"volume":85231},{"date":"2025-10-29","open":1018,"high":1019,"low":1000,"close":1014,"volume":45847},{"date":"2025-10-30","open":1016,"high":1060,"low":1000,"close":1001,"volume":97598},{"date":"2025-10-31","open":1003,"high":1024,"low":1001,"close":1003,"volume":73537},{"date":"2025-11-03","open":1000,"high":1009,"low":997,"close":999,"volume":92337,"rsi_14":46.34,"sma_20":1016.65,"sma_60":1033.98,"sma_120":1020.71},{"date":"2025-11-04","open":999,"high":1010,"low":996,"close":999,"volume":53763,"rsi_14":46.34,"sma_20":1016.3,"sma_60":1034.03,"sma_120":1020.58},{"date":"2025-11-05","open":1000,"high":1000,"low":979,"close":990,"volume":92170,"rsi_14":28.38,"sma_20":1015.25,"sma_60":1033.87,"sma_120":1020.4},{"date":"2025-11-06","open":1014,"high":1014,"low":990,"close":998,"volume":38896,"rsi_14":32.05,"sma_20":1014.2,"sma_60":1033.83,"sma_120":1020.3},{"date":"2025-11-07","open":997,"high":997,"low":982,"close":990,"volume":168497,"rsi_14":26.51,"sma_20":1013.6,"sma_60":1033.67,"sma_120":1020.14},{"date":"2025-11-10","open":990,"high":1000,"low":988,"close":999,"volume":42994,"rsi_14":30.68,"sma_20":1013.15,"sma_60":1033.2,"sma_120":1020.1},{"date":"2025-11-11","open":1032,"high":1032,"low":989,"close":999,"volume":68667,"rsi_14":23.75,"sma_20":1012.85,"sma_60":1033.03,"sma_120":1020.08},{"date":"2025-11-12","open":999,"high":1020,"low":994,"close":996,"volume":198130,"rsi_14":25.0,"sma_20":1012.4,"sma_60":1032.92,"sma_120":1019.98},{"date":"2025-11-13","open":1001,"high":1001,"low":977,"close":989,"volume":206982,"rsi_14":23.17,"sma_20":1010.75,"sma_60":1032.53,"sma_120":1019.9},{"date":"2025-11-14","open":985,"high":985,"low":978,"close":979,"volume":69455,"rsi_14":22.89,"sma_20":1008.4,"sma_60":1031.68,"sma_120":1019.69},{"date":"2025-11-17","open":979,"high":986,"low":975,"close":976,"volume":96959,"rsi_14":23.75,"sma_20":1005.75,"sma_60":1030.25,"sma_120":1019.48},{"date":"2025-11-18","open":977,"high":990,"low":966,"close":968,"volume":143763,"rsi_14":22.62,"sma_20":1002.5,"sma_60":1029.02,"sma_120":1019.21},{"date":"2025-11-19","open":968,"high":981,"low":955,"close":957,"volume":57041,"rsi_14":23.17,"sma_20":998.3,"sma_60":1026.9,"sma_120":1018.86},{"date":"2025-11-20","open":964,"high":976,"low":958,"close":970,"volume":38787,"rsi_14":32.26,"sma_20":995.1,"sma_60":1025.33,"sma_120":1018.58},{"date":"2025-11-21","open":960,"high":969,"low":953,"close":955,"volume":35413,"rsi_14":28.85,"sma_20":991.2,"sma_60":1023.6,"sma_120":1018.02},{"date":"2025-11-24","open":955,"high":973,"low":943,"close":944,"volume":40339,"rsi_14":26.09,"sma_20":987.2,"sma_60":1021.58,"sma_120":1017.54},{"date":"2025-11-25","open":934,"high":978,"low":926,"close":926,"volume":81679,"rsi_14":24.19,"sma_20":982.6,"sma_60":1019.47,"sma_120":1016.92},{"date":"2025-11-26","open":930,"high":945,"low":928,"close":941,"volume":45148,"rsi_14":28.24,"sma_20":978.95,"sma_60":1017.77,"sma_120":1016.41},{"date":"2025-11-27","open":936,"high":946,"low":935,"close":936,"volume":11656,"rsi_14":28.91,"sma_20":975.7,"sma_60":1015.78,"sma_120":1015.83},{"date":"2025-11-28","open":936,"high":947,"low":935,"close":937,"volume":35984,"rsi_14":24.17,"sma_20":972.4,"sma_60":1013.83,"sma_120":1015.26},{"date":"2025-12-01","open":937,"high":947,"low":934,"close":939,"volume":21836,"rsi_14":25.41,"sma_20":969.4,"sma_60":1011.92,"sma_120":1014.7},{"date":"2025-12-02","open":965,"high":965,"low":936,"close":937,"volume":46634,"rsi_14":25.62,"sma_20":966.3,"sma_60":1009.6,"sma_120":1014.01},{"date":"2025-12-03","open":938,"high":950,"low":910,"close":935,"volume":32271,"rsi_14":26.72,"sma_20":963.55,"sma_60":1007.22,"sma_120":1013.39},{"date":"2025-12-04","open":935,"high":938,"low":930,"close":935,"volume":31556,"rsi_14":29.25,"sma_20":960.4,"sma_60":1004.83,"sma_120":1012.69},{"date":"2025-12-05","open":935,"high":946,"low":933,"close":943,"volume":45368,"rsi_14":35.14,"sma_20":958.05,"sma_60":1002.55,"sma_120":1011.97},{"date":"2025-12-08","open":943,"high":954,"low":933,"close":942,"volume":39504,"rsi_14":37.5,"sma_20":955.2,"sma_60":1000.53,"sma_120":1011.15},{"date":"2025-12-09","open":942,"high":950,"low":933,"close":940,"volume":14036,"rsi_14":41.05,"sma_20":952.25,"sma_60":998.4,"sma_120":1010.41},{"date":"2025-12-10","open":952,"high":954,"low":931,"close":944,"volume":71050,"rsi_14":34.88,"sma_20":949.65,"sma_60":996.43,"sma_120":1009.81},{"date":"2025-12-11","open":955,"high":955,"low":940,"close":945,"volume":32915,"rsi_14":43.06,"sma_20":947.45,"sma_60":994.48,"sma_120":1009.14},{"date":"2025-12-12","open":942,"high":949,"low":937,"close":938,"volume":40923,"rsi_14":45.59,"sma_20":945.4,"sma_60":992.4,"sma_120":1008.51},{"date":"2025-12-15","open":948,"high":948,"low":930,"close":939,"volume":53514,"rsi_14":62.75,"sma_20":943.55,"sma_60":990.43,"sma_120":1007.88},{"date":"2025-12-16","open":939,"high":944,"low":932,"close":933,"volume":23434,"rsi_14":40.48,"sma_20":941.8,"sma_60":988.55,"sma_120":1007.25},{"date":"2025-12-17","open":940,"high":945,"low":920,"close":930,"volume":44413,"rsi_14":42.5,"sma_20":940.45,"sma_60":986.77,"sma_120":1006.45},{"date":"2025-12-18","open":930,"high":930,"low":919,"close":922,"volume":28235,"rsi_14":34.04,"sma_20":938.05,"sma_60":984.8,"sma_120":1005.71},{"date":"2025-12-19","open":922,"high":935,"low":919,"close":929,"volume":31476,"rsi_14":40.38,"sma_20":936.75,"sma_60":982.95,"sma_120":1005.02},{"date":"2025-12-22","open":932,"high":970,"low":932,"close":947,"volume":79742,"rsi_14":57.35,"sma_20":936.9,"sma_60":981.47,"sma_120":1004.49},{"date":"2025-12-23","open":942,"high":952,"low":937,"close":948,"volume":29526,"rsi_14":59.7,"sma_20":938.0,"sma_60":980.07,"sma_120":1004.03},{"date":"2025-12-24","open":948,"high":960,"low":928,"close":928,"volume":37233,"rsi_14":45.98,"sma_20":937.35,"sma_60":978.45,"sma_120":1003.29},{"date":"2025-12-26","open":940,"high":940,"low":924,"close":924,"volume":21488,"rsi_14":38.55,"sma_20":936.75,"sma_60":976.77,"sma_120":1002.53},{"date":"2025-12-29","open":941,"high":941,"low":918,"close":935,"volume":20086,"rsi_14":46.24,"sma_20":936.65,"sma_60":975.35,"sma_120":1001.89},{"date":"2025-12-30","open":935,"high":935,"low":917,"close":920,"volume":38705,"rsi_14":40.57,"sma_20":935.7,"sma_60":973.92,"sma_120":1001.19},{"date":"2026-01-02","open":919,"high":920,"low":903,"close":914,"volume":103287,"rsi_14":36.11,"sma_20":934.55,"sma_60":972.38,"sma_120":1000.42},{"date":"2026-01-05","open":914,"high":930,"low":908,"close":914,"volume":62542,"rsi_14":35.51,"sma_20":933.5,"sma_60":970.77,"sma_120":999.67},{"date":"2026-01-06","open":914,"high":920,"low":900,"close":905,"volume":88630,"rsi_14":34.86,"sma_20":932.0,"sma_60":968.87,"sma_120":998.84},{"date":"2026-01-07","open":905,"high":983,"low":898,"close":945,"volume":246552,"rsi_14":52.03,"sma_20":932.1,"sma_60":967.92,"sma_120":998.38},{"date":"2026-01-08","open":945,"high":981,"low":900,"close":927,"volume":163931,"rsi_14":48.12,"sma_20":931.35,"sma_60":966.57,"sma_120":997.74},{"date":"2026-01-09","open":927,"high":1075,"low":925,"close":1005,"volume":1702985,"rsi_14":65.96,"sma_20":934.6,"sma_60":966.57,"sma_120":997.76},{"date":"2026-01-12","open":1030,"high":1109,"low":1010,"close":1066,"volume":1129755,"rsi_14":75.0,"sma_20":940.7,"sma_60":967.58,"sma_120":998.31},{"date":"2026-01-13","open":1076,"high":1248,"low":1069,"close":1104,"volume":4680671,"rsi_14":77.43,"sma_20":948.65,"sma_60":968.95,"sma_120":999.17},{"date":"2026-01-14","open":1101,"high":1117,"low":1027,"close":1092,"volume":827297,"rsi_14":73.16,"sma_20":956.35,"sma_60":970.05,"sma_120":999.94},{"date":"2026-01-15","open":1061,"high":1116,"low":1029,"close":1060,"volume":736921,"rsi_14":66.28,"sma_20":962.4,"sma_60":970.57,"sma_120":1000.45},{"date":"2026-01-16","open":1060,"high":1119,"low":1029,"close":1106,"volume":976969,"rsi_14":36.25,"sma_20":1263.85,"sma_60":1253.77,"sma_120":1319.98},{"date":"2026-01-19","open":1129,"high":1164,"low":1093,"close":1110,"volume":652779,"rsi_14":75.14,"sma_20":980.05,"sma_60":972.93,"sma_120":1002.25},{"date":"2026-01-20","open":1111,"high":1382,"low":1071,"close":1154,"volume":7987177,"rsi_14":77.17,"sma_20":991.65,"sma_60":974.93,"sma_120":1003.53},{"date":"2026-01-21","open":1153,"high":1178,"low":1110,"close":1155,"volume":810915,"rsi_14":80.21,"sma_20":1002.95,"sma_60":976.97,"sma_120":1004.83},{"date":"2026-01-22","open":1155,"high":1165,"low":1113,"close":1113,"volume":465139,"rsi_14":73.41,"sma_20":1011.25,"sma_60":978.45,"sma_120":1005.77},{"date":"2026-01-23","open":1113,"high":1122,"low":1095,"close":1101,"volume":323931,"rsi_14":71.4,"sma_20":1018.9,"sma_60":979.83,"sma_120":1006.62},{"date":"2026-01-26","open":1096,"high":1108,"low":1086,"close":1107,"volume":212796,"rsi_14":73.27,"sma_20":1027.85,"sma_60":981.38,"sma_120":1007.55},{"date":"2026-01-27","open":1070,"high":1110,"low":1070,"close":1086,"volume":214583,"rsi_14":66.99,"sma_20":1035.95,"sma_60":982.8,"sma_120":1008.27},{"date":"2026-01-28","open":1088,"high":1140,"low":1080,"close":1083,"volume":272076,"rsi_14":69.5,"sma_20":1043.35,"sma_60":984.13,"sma_120":1008.97},{"date":"2026-01-29","open":1083,"high":1126,"low":1072,"close":1111,"volume":322659,"rsi_14":65.14,"sma_20":1052.9,"sma_60":986.0,"sma_120":1009.99},{"date":"2026-01-30","open":1120,"high":1120,"low":1080,"close":1090,"volume":189354,"rsi_14":53.87,"sma_20":1061.7,"sma_60":987.52,"sma_120":1010.77},{"date":"2026-02-02","open":1100,"high":1110,"low":1054,"close":1057,"volume":249332,"rsi_14":42.3,"sma_20":1068.85,"sma_60":988.63,"sma_120":1011.25},{"date":"2026-02-03","open":1060,"high":1066,"low":1052,"close":1055,"volume":157619,"rsi_14":43.73,"sma_20":1076.35,"sma_60":989.58,"sma_120":1011.71},{"date":"2026-02-04","open":1057,"high":1100,"low":1057,"close":1090,"volume":162250,"rsi_14":55.03,"sma_20":1083.6,"sma_60":991.25,"sma_120":1012.46},{"date":"2026-02-05","open":1090,"high":1090,"low":1068,"close":1068,"volume":170001,"rsi_14":43.07,"sma_20":1090.65,"sma_60":992.4,"sma_120":1012.8},{"date":"2026-02-06","open":1036,"high":1077,"low":1004,"close":1061,"volume":397792,"rsi_14":41.16,"sma_20":1093.45,"sma_60":993.43,"sma_120":1013.23},{"date":"2026-02-09","open":1061,"high":1069,"low":1039,"close":1049,"volume":134584,"rsi_14":28.57,"sma_20":1092.6,"sma_60":994.32,"sma_120":1013.62},{"date":"2026-02-10","open":1049,"high":1066,"low":1046,"close":1064,"volume":157577,"rsi_14":32.43,"sma_20":1090.6,"sma_60":995.57,"sma_120":1014.05},{"date":"2026-02-11","open":1065,"high":1139,"low":1060,"close":1090,"volume":692389,"rsi_14":45.27,"sma_20":1090.5,"sma_60":997.42,"sma_120":1014.55},{"date":"2026-02-12","open":1090,"high":1234,"low":1090,"close":1179,"volume":2310218,"rsi_14":62.19,"sma_20":1096.45,"sma_60":1000.8,"sma_120":1015.52},{"date":"2026-02-13","open":1175,"high":1175,"low":1115,"close":1129,"volume":475458,"rsi_14":53.02,"sma_20":1097.6,"sma_60":1003.48,"sma_120":1016.25},{"date":"2026-02-19","open":1160,"high":1160,"low":1110,"close":1120,"volume":244817,"rsi_14":54.83,"sma_20":1098.1,"sma_60":1006.2,"sma_120":1016.55},{"date":"2026-02-20","open":1120,"high":1129,"low":1094,"close":1108,"volume":204201,"rsi_14":53.46,"sma_20":1095.8,"sma_60":1008.5,"sma_120":1016.92},{"date":"2026-02-23","open":1095,"high":1118,"low":1080,"close":1100,"volume":170353,"rsi_14":48.39,"sma_20":1093.05,"sma_60":1010.92,"sma_120":1017.26},{"date":"2026-02-24","open":1100,"high":1124,"low":1082,"close":1106,"volume":224625,"rsi_14":52.45,"sma_20":1092.7,"sma_60":1013.62,"sma_120":1017.6},{"date":"2026-02-25","open":1112,"high":1170,"low":1099,"close":1137,"volume":545547,"rsi_14":62.35,"sma_20":1094.5,"sma_60":1017.13,"sma_120":1018.3},{"date":"2026-02-26","open":1170,"high":1170,"low":1105,"close":1116,"volume":217767,"rsi_14":58.89,"sma_20":1094.95,"sma_60":1020.05,"sma_120":1018.91},{"date":"2026-02-27","open":1116,"high":1117,"low":1079,"close":1090,"volume":266142,"rsi_14":50.0,"sma_20":1095.15,"sma_60":1022.62,"sma_120":1019.2},{"date":"2026-03-03","open":1081,"high":1084,"low":1044,"close":1052,"volume":246536,"rsi_14":47.71,"sma_20":1093.6,"sma_60":1024.53,"sma_120":1019.18},{"date":"2026-03-04","open":1048,"high":1048,"low":929,"close":931,"volume":558464,"rsi_14":35.99,"sma_20":1084.6,"sma_60":1024.4,"sma_120":1018.16},{"date":"2026-03-05","open":932,"high":1025,"low":932,"close":1008,"volume":229452,"rsi_14":46.12,"sma_20":1080.5,"sma_60":1025.58,"sma_120":1017.59},{"date":"2026-03-06","open":1008,"high":1025,"low":984,"close":1024,"volume":161062,"rsi_14":46.23,"sma_20":1078.85,"sma_60":1027.07,"sma_120":1017.14},{"date":"2026-03-09","open":1024,"high":1024,"low":964,"close":1014,"volume":177091,"rsi_14":42.61,"sma_20":1076.8,"sma_60":1028.38,"sma_120":1016.61},{"date":"2026-03-10","open":1015,"high":1020,"low":985,"close":991,"volume":190145,"rsi_14":29.02,"sma_20":1071.85,"sma_60":1029.18,"sma_120":1015.87},{"date":"2026-03-11","open":991,"high":1015,"low":991,"close":991,"volume":100357,"rsi_14":32.66,"sma_20":1068.0,"sma_60":1030.0,"sma_120":1015.27},{"date":"2026-03-12","open":1031,"high":1050,"low":997,"close":1009,"volume":73910,"rsi_14":36.36,"sma_20":1065.4,"sma_60":1031.15,"sma_120":1014.77},{"date":"2026-03-13","open":1010,"high":1029,"low":991,"close":1013,"volume":130518,"rsi_14":38.1,"sma_20":1063.6,"sma_60":1032.3,"sma_120":1014.37},{"date":"2026-03-16","open":1050,"high":1050,"low":996,"close":997,"volume":162697,"rsi_14":37.35,"sma_20":1060.25,"sma_60":1033.17,"sma_120":1013.83},{"date":"2026-03-17","open":1045,"high":1045,"low":1001,"close":1008,"volume":67629,"rsi_14":38.11,"sma_20":1056.15,"sma_60":1166.07,"sma_120":1245.08},{"date":"2026-03-18","open":1008,"high":1018,"low":997,"close":1015,"volume":127080,"rsi_14":34.28,"sma_20":1047.95,"sma_60":1161.65,"sma_120":1241.74},{"date":"2026-03-19","open":1007,"high":1011,"low":995,"close":1000,"volume":78599,"rsi_14":34.82,"sma_20":1041.5,"sma_60":1156.97,"sma_120":1238.24},{"date":"2026-03-20","open":1020,"high":1034,"low":995,"close":1027,"volume":116903,"rsi_14":41.78,"sma_20":1036.85,"sma_60":1153.08,"sma_120":1234.92},{"date":"2026-03-23","open":1049,"high":1049,"low":1008,"close":1020,"volume":171838,"rsi_14":45.45,"sma_20":1032.45,"sma_60":1149.27,"sma_120":1231.53},{"date":"2026-03-24","open":1020,"high":1055,"low":1020,"close":1023,"volume":179632,"rsi_14":69.66,"sma_20":1028.6,"sma_60":1145.75,"sma_120":1228.22},{"date":"2026-03-25","open":1029,"high":1078,"low":1029,"close":1069,"volume":387659,"rsi_14":65.02,"sma_20":1026.75,"sma_60":1143.23,"sma_120":1225.39},{"date":"2026-03-26","open":1060,"high":1068,"low":1036,"close":1036,"volume":247472,"rsi_14":52.73,"sma_20":1021.7,"sma_60":1140.28,"sma_120":1222.31},{"date":"2026-03-27","open":1065,"high":1065,"low":1015,"close":1030,"volume":139706,"rsi_14":53.7,"sma_20":1017.4,"sma_60":1137.33,"sma_120":1219.19},{"date":"2026-03-30","open":1030,"high":1030,"low":1009,"close":1013,"volume":121070,"rsi_14":55.24,"sma_20":1013.55,"sma_60":1134.3,"sma_120":1216.01},{"date":"2026-03-31","open":1013,"high":1026,"low":996,"close":1010,"volume":126217,"rsi_14":54.46,"sma_20":1011.45,"sma_60":1131.3,"sma_120":1212.85},{"date":"2026-04-01","open":1030,"high":1069,"low":1012,"close":1055,"volume":228357,"rsi_14":59.58,"sma_20":1017.65,"sma_60":1129.07,"sma_120":1209.98},{"date":"2026-04-02","open":1073,"high":1073,"low":988,"close":1015,"volume":218147,"rsi_14":50.36,"sma_20":1018.0,"sma_60":1125.82,"sma_120":1206.94},{"date":"2026-04-03","open":1018,"high":1033,"low":1009,"close":1009,"volume":69625,"rsi_14":52.26,"sma_20":1017.25,"sma_60":1122.52,"sma_120":1203.84},{"date":"2026-04-06","open":1011,"high":1018,"low":992,"close":1010,"volume":212433,"rsi_14":50.39,"sma_20":1017.05,"sma_60":1119.23,"sma_120":1200.74},{"date":"2026-04-07","open":1010,"high":1019,"low":996,"close":996,"volume":69804,"rsi_14":46.39,"sma_20":1017.3,"sma_60":1115.63,"sma_120":1197.5},{"date":"2026-04-08","open":996,"high":1019,"low":996,"close":1010,"volume":206906,"rsi_14":51.91,"sma_20":1018.25,"sma_60":1111.73,"sma_120":1194.38},{"date":"2026-04-09","open":1010,"high":1011,"low":993,"close":999,"volume":95029,"rsi_14":44.31,"sma_20":1017.75,"sma_60":1107.65,"sma_120":1191.26},{"date":"2026-04-10","open":999,"high":1016,"low":995,"close":997,"volume":100159,"rsi_14":45.23,"sma_20":1016.95,"sma_60":1103.43,"sma_120":1188.22},{"date":"2026-04-13","open":1000,"high":1008,"low":987,"close":1007,"volume":91462,"rsi_14":46.77,"sma_20":1017.45,"sma_60":1099.68,"sma_120":1185.23},{"date":"2026-04-14","open":1007,"high":1020,"low":1007,"close":1012,"volume":73581,"rsi_14":36.23,"sma_20":1017.65,"sma_60":1095.97,"sma_120":1182.35},{"date":"2026-04-15","open":1027,"high":1027,"low":1006,"close":1009,"volume":114288,"rsi_14":42.37,"sma_20":1017.35,"sma_60":1091.92,"sma_120":1179.44},{"date":"2026-04-16","open":1009,"high":1060,"low":1006,"close":1055,"volume":336008,"rsi_14":55.76,"sma_20":1020.1,"sma_60":1088.32,"sma_120":1177.05},{"date":"2026-04-17","open":1055,"high":1070,"low":1039,"close":1053,"volume":159430,"rsi_14":59.9,"sma_20":1021.4,"sma_60":1084.68,"sma_120":1174.75},{"date":"2026-04-20","open":1043,"high":1076,"low":1043,"close":1067,"volume":206752,"rsi_14":63.38,"sma_20":1023.75,"sma_60":1081.08,"sma_120":1172.61},{"date":"2026-04-21","open":1098,"high":1098,"low":1037,"close":1047,"volume":123859,"rsi_14":47.87,"sma_20":1024.95,"sma_60":1077.53,"sma_120":1170.34},{"date":"2026-04-22","open":1065,"high":1065,"low":1029,"close":1044,"volume":140504,"rsi_14":59.6,"sma_20":1023.7,"sma_60":1073.93,"sma_120":1167.88},{"date":"2026-04-23","open":1044,"high":1049,"low":1026,"close":1033,"volume":81774,"rsi_14":57.69,"sma_20":1023.55,"sma_60":1070.15,"sma_120":1165.14},{"date":"2026-04-24","open":1065,"high":1065,"low":1032,"close":1051,"volume":136914,"rsi_14":61.85,"sma_20":1024.6,"sma_60":1066.22,"sma_120":1162.67},{"date":"2026-04-27","open":1057,"high":1090,"low":1051,"close":1060,"volume":202107,"rsi_14":69.05,"sma_20":1026.95,"sma_60":1062.58,"sma_120":1160.36},{"date":"2026-04-28","open":1107,"high":1107,"low":1055,"close":1081,"volume":301883,"rsi_14":70.29,"sma_20":1030.5,"sma_60":1045.18,"sma_120":1014.66},{"date":"2026-04-29","open":1081,"high":1089,"low":1039,"close":1057,"volume":117721,"rsi_14":65.43,"sma_20":1030.6,"sma_60":1045.65,"sma_120":1014.23},{"date":"2026-04-30","open":1057,"high":1119,"low":1049,"close":1100,"volume":545509,"rsi_14":71.56,"sma_20":1040.45,"sma_60":1025.05,"sma_120":1048.28},{"date":"2026-05-04","open":1101,"high":1209,"low":1101,"close":1168,"volume":1076431,"rsi_14":78.05,"sma_20":1042.8,"sma_60":1046.3,"sma_120":1017.47},{"date":"2026-05-06","open":1180,"high":1191,"low":1120,"close":1129,"volume":774985,"rsi_14":68.22,"sma_20":1048.75,"sma_60":1047.53,"sma_120":1018.56},{"date":"2026-05-07","open":1133,"high":1185,"low":1104,"close":1140,"volume":537807,"rsi_14":69.91,"sma_20":1055.95,"sma_60":1048.37,"sma_120":1019.81},{"date":"2026-05-08","open":1135,"high":1140,"low":1109,"close":1109,"volume":294629,"rsi_14":58.6,"sma_20":1060.9,"sma_60":1049.05,"sma_120":1020.73},{"date":"2026-05-11","open":1109,"high":1116,"low":1050,"close":1050,"volume":256984,"rsi_14":49.6,"sma_20":1063.45,"sma_60":1048.87,"sma_120":1021.15},{"date":"2026-05-12","open":1045,"high":1126,"low":1045,"close":1092,"volume":502676,"rsi_14":53.13,"sma_20":1068.2,"sma_60":1049.58,"sma_120":1021.95},{"date":"2026-05-13","open":1094,"high":1150,"low":1022,"close":1107,"volume":505662,"rsi_14":57.61,"sma_20":1073.2,"sma_60":1050.3,"sma_120":1022.93},{"date":"2026-05-14","open":1107,"high":1138,"low":1059,"close":1065,"volume":187867,"rsi_14":52.42,"sma_20":1075.85,"sma_60":1049.88,"sma_120":1023.65},{"date":"2026-05-15","open":1065,"high":1081,"low":1031,"close":1045,"volume":270301,"rsi_14":51.36,"sma_20":1077.65,"sma_60":1047.65,"sma_120":1024.22},{"date":"2026-05-18","open":1045,"high":1045,"low":1003,"close":1021,"volume":177304,"rsi_14":46.65,"sma_20":1075.95,"sma_60":1045.85,"sma_120":1024.67},{"date":"2026-05-19","open":1021,"high":1021,"low":990,"close":1000,"volume":218117,"rsi_14":43.48,"sma_20":1073.3,"sma_60":1043.85,"sma_120":1025.03},{"date":"2026-05-20","open":1000,"high":1019,"low":971,"close":975,"volume":266146,"rsi_14":38.58,"sma_20":1068.7,"sma_60":1041.63,"sma_120":1025.07},{"date":"2026-05-21","open":991,"high":1027,"low":950,"close":985,"volume":135404,"rsi_14":42.0,"sma_20":1065.6,"sma_60":1039.72,"sma_120":1025.32},{"date":"2026-05-22","open":1079,"high":1079,"low":991,"close":1009,"volume":134441,"rsi_14":39.44,"sma_20":1063.85,"sma_60":1038.1,"sma_120":1025.86},{"date":"2026-05-26","open":1020,"high":1025,"low":930,"close":971,"volume":314153,"rsi_14":25.44,"sma_20":1060.75,"sma_60":1035.33,"sma_120":1026.23},{"date":"2026-05-27","open":971,"high":996,"low":930,"close":974,"volume":321437,"rsi_14":28.77,"sma_20":1056.9,"sma_60":1032.97,"sma_120":1026.51},{"date":"2026-05-28","open":967,"high":1010,"low":938,"close":962,"volume":191490,"rsi_14":25.68,"sma_20":1052.0,"sma_60":1030.83,"sma_120":1026.72},{"date":"2026-05-29","open":962,"high":990,"low":918,"close":929,"volume":219294,"rsi_14":25.54,"sma_20":1044.4,"sma_60":1028.78,"sma_120":1026.66},{"date":"2026-06-01","open":930,"high":930,"low":873,"close":875,"volume":325574,"rsi_14":25.9,"sma_20":1035.3,"sma_60":1027.85,"sma_120":1026.12},{"date":"2026-06-02","open":875,"high":887,"low":793,"close":850,"volume":149730,"rsi_14":15.03,"sma_20":1022.8,"sma_60":1025.22,"sma_120":1025.4},{"date":"2026-06-04","open":850,"high":1089,"low":850,"close":945,"volume":3841219,"rsi_14":30.99,"sma_20":1011.65,"sma_60":1023.9,"sma_120":1025.48},{"date":"2026-06-05","open":945,"high":969,"low":876,"close":938,"volume":321287,"rsi_14":33.76,"sma_20":1002.1,"sma_60":1022.63,"sma_120":1025.51},{"date":"2026-06-08","open":936,"high":936,"low":879,"close":909,"volume":133883,"rsi_14":33.0,"sma_20":990.55,"sma_60":1021.27,"sma_120":1025.22},{"date":"2026-06-09","open":895,"high":939,"low":895,"close":911,"volume":138584,"rsi_14":35.45,"sma_20":980.65,"sma_60":1019.93,"sma_120":1024.97},{"date":"2026-06-10","open":930,"high":979,"low":900,"close":909,"volume":201878,"rsi_14":37.33,"sma_20":973.6,"sma_60":1018.27,"sma_120":1024.71},{"date":"2026-06-11","open":949,"high":949,"low":878,"close":910,"volume":62119,"rsi_14":40.3,"sma_20":964.5,"sma_60":1016.55,"sma_120":1024.42},{"date":"2026-06-12","open":910,"high":969,"low":910,"close":928,"volume":124136,"rsi_14":41.69,"sma_20":955.55,"sma_60":1015.4,"sma_120":1024.28},{"date":"2026-06-15","open":930,"high":949,"low":930,"close":947,"volume":65694,"rsi_14":40.83,"sma_20":949.65,"sma_60":1014.38,"sma_120":1024.36},{"date":"2026-06-16","open":940,"high":960,"low":936,"close":954,"volume":86334,"rsi_14":47.23,"sma_20":945.1,"sma_60":1013.37,"sma_120":1024.48},{"date":"2026-06-17","open":952,"high":983,"low":911,"close":960,"volume":191160,"rsi_14":63.1,"sma_20":932.55,"sma_60":1004.68,"sma_120":1025.71},{"date":"2026-06-18","open":960,"high":967,"low":940,"close":951,"volume":96973,"rsi_14":48.21,"sma_20":939.6,"sma_60":1011.43,"sma_120":1024.88},{"date":"2026-06-19","open":951,"high":951,"low":902,"close":909,"volume":187247,"rsi_14":46.84,"sma_20":936.3,"sma_60":1009.58,"sma_120":1024.78},{"date":"2026-06-22","open":938,"high":1089,"low":912,"close":1050,"volume":2439707,"rsi_14":71.71,"sma_20":939.55,"sma_60":1010.03,"sma_120":1025.78},{"date":"2026-06-23","open":1025,"high":1028,"low":913,"close":924,"volume":610072,"rsi_14":57.34,"sma_20":935.3,"sma_60":1007.62,"sma_120":1025.59},{"date":"2026-06-24","open":927,"high":995,"low":911,"close":946,"volume":295169,"rsi_14":50.12,"sma_20":934.05,"sma_60":1006.12,"sma_120":1025.58},{"date":"2026-06-25","open":946,"high":988,"low":930,"close":955,"volume":165971,"rsi_14":51.96,"sma_20":933.1,"sma_60":1004.87,"sma_120":1025.8},{"date":"2026-06-26","open":979,"high":1008,"low":944,"close":992,"volume":351204,"rsi_14":59.41,"sma_20":934.6,"sma_60":1004.52,"sma_120":1026.37},{"date":"2026-06-29","open":984,"high":1019,"low":975,"close":987,"volume":188183,"rsi_14":58.56,"sma_20":937.5,"sma_60":1004.13,"sma_120":1026.8},{"date":"2026-06-30","open":1000,"high":1000,"low":958,"close":958,"volume":129481,"rsi_14":55.2,"sma_20":941.65,"sma_60":1002.52,"sma_120":1027.12},{"date":"2026-07-01","open":958,"high":979,"low":950,"close":950,"volume":89395,"rsi_14":54.18,"sma_20":946.65,"sma_60":1001.43,"sma_120":1027.42},{"date":"2026-07-02","open":955,"high":977,"low":930,"close":949,"volume":118910,"rsi_14":52.28,"sma_20":946.85,"sma_60":1000.43,"sma_120":1027.71},{"date":"2026-07-03","open":948,"high":948,"low":870,"close":932,"volume":239328,"rsi_14":48.37,"sma_20":946.55,"sma_60":999.13,"sma_120":1027.93},{"date":"2026-07-06","open":979,"high":979,"low":913,"close":920,"volume":74907,"rsi_14":46.34,"sma_20":947.1,"sma_60":997.87,"sma_120":1027.72},{"date":"2026-07-07","open":936,"high":946,"low":901,"close":928,"volume":152638,"rsi_14":46.57,"sma_20":947.95,"sma_60":996.5,"sma_120":1027.73},{"date":"2026-07-08","open":925,"high":953,"low":874,"close":919,"volume":65887,"rsi_14":46.57,"sma_20":948.45,"sma_60":995.17,"sma_120":1027.02},{"date":"2026-07-09","open":907,"high":949,"low":905,"close":949,"volume":79797,"rsi_14":54.41,"sma_20":950.4,"sma_60":994.37,"sma_120":1026.04},{"date":"2026-07-10","open":941,"high":965,"low":910,"close":965,"volume":79585,"rsi_14":37.08,"sma_20":952.25,"sma_60":993.67,"sma_120":1024.88},{"date":"2026-07-13","open":965,"high":981,"low":960,"close":966,"volume":113933,"rsi_14":60.29,"sma_20":953.2,"sma_60":992.9,"sma_120":1023.83},{"date":"2026-07-14","open":958,"high":974,"low":931,"close":945,"volume":220468,"rsi_14":49.75,"sma_20":952.75,"sma_60":991.83,"sma_120":1022.88},{"date":"2026-07-15","open":938,"high":956,"low":932,"close":939,"volume":140426,"rsi_14":46.0,"sma_20":951.7,"sma_60":989.9,"sma_120":1021.48},{"date":"2026-07-16","open":959,"high":1053,"low":920,"close":1000,"volume":448710,"rsi_14":51.79,"sma_20":954.15,"sma_60":989.02,"sma_120":1020.57},{"date":"2026-07-20","open":967,"high":1020,"low":935,"close":981,"volume":169253,"rsi_14":48.74,"sma_20":957.75,"sma_60":987.58,"sma_120":1019.12},{"date":"2026-07-21","open":981,"high":996,"low":965,"close":981,"volume":114768,"rsi_14":55.5,"sma_20":954.3,"sma_60":986.48,"sma_120":1017.67},{"date":"2026-07-22","open":981,"high":1003,"low":973,"close":982,"volume":71341,"rsi_14":57.92,"sma_20":957.2,"sma_60":985.45,"sma_120":1016.58},{"date":"2026-07-23","open":980,"high":990,"low":971,"close":988,"volume":74019,"rsi_14":59.42,"sma_20":959.3,"sma_60":984.7,"sma_120":1015.64},{"date":"2026-07-24","open":976,"high":1002,"low":966,"close":966,"volume":87203,"rsi_14":58.02,"sma_20":959.85,"sma_60":983.28,"sma_120":1014.47},{"date":"2026-07-27","open":966,"high":1015,"low":965,"close":991,"volume":143854,"rsi_14":65.78,"sma_20":959.8,"sma_60":982.13,"sma_120":1013.67},{"date":"2026-07-28","open":991,"high":1017,"low":957,"close":1000,"volume":114085,"rsi_14":65.93,"sma_20":960.45,"sma_60":980.78,"sma_120":1012.98},{"date":"2026-07-29","open":1000,"high":1000,"low":924,"close":950,"volume":87256,"rsi_14":55.81,"sma_20":960.05,"sma_60":979.0,"sma_120":1011.64},{"date":"2026-07-30","open":950,"high":1010,"low":940,"close":987,"volume":236203,"rsi_14":56.93,"sma_20":961.9,"sma_60":977.12,"sma_120":1010.78},{"date":"2026-07-31","open":1004,"high":1008,"low":980,"close":998,"volume":119635,"rsi_14":56.13,"sma_20":964.35,"sma_60":974.28,"sma_120":1010.29},{"date":"2026-08-03","open":1011,"high":1014,"low":984,"close":1006,"volume":126741,"rsi_14":57.25,"sma_20":968.05,"sma_60":972.23,"sma_120":1009.88},{"date":"2026-08-04","open":1018,"high":1018,"low":987,"close":996,"volume":97702,"rsi_14":59.62,"sma_20":971.85,"sma_60":969.83,"sma_120":1009.1},{"date":"2026-08-05","open":1000,"high":1017,"low":996,"close":1015,"volume":106247,"rsi_14":63.67,"sma_20":976.2,"sma_60":968.27,"sma_120":1008.66},{"date":"2026-08-06","open":1017,"high":1019,"low":997,"close":1008,"volume":35743,"rsi_14":51.79,"sma_20":980.65,"sma_60":967.57,"sma_120":1008.22},{"date":"2026-08-07","open":1008,"high":1045,"low":1007,"close":1023,"volume":121711,"rsi_14":59.55,"sma_20":984.35,"sma_60":966.42,"sma_120":1008.0},{"date":"2026-08-10","open":1023,"high":1059,"low":1023,"close":1059,"volume":226192,"rsi_14":65.23,"sma_20":989.05,"sma_60":965.62,"sma_120":1007.96},{"date":"2026-08-11","open":1061,"high":1085,"low":1042,"close":1060,"volume":147289,"rsi_14":65.23,"sma_20":993.75,"sma_60":965.53,"sma_120":1007.71},{"date":"2026-08-12","open":1060,"high":1068,"low":1025,"close":1060,"volume":60170,"rsi_14":64.4,"sma_20":999.5,"sma_60":965.78,"sma_120":1006.72},{"date":"2026-08-13","open":1057,"high":1065,"low":1043,"close":1064,"volume":74820,"rsi_14":71.12,"sma_20":1005.75,"sma_60":966.5,"sma_120":1006.17},{"date":"2026-08-14","open":1026,"high":1064,"low":1026,"close":1042,"volume":79093,"rsi_14":61.14,"sma_20":1007.85,"sma_60":967.2,"sma_120":1005.52},{"date":"2026-08-18","open":1042,"high":1063,"low":1028,"close":1037,"volume":104573,"rsi_14":58.22,"sma_20":1010.65,"sma_60":968.23,"sma_120":1004.93},{"date":"2026-08-19","open":1037,"high":1037,"low":988,"close":988,"volume":141070,"rsi_14":58.48,"sma_20":1011.0,"sma_60":968.28,"sma_120":1004.0},{"date":"2026-08-20","open":1004,"high":1005,"low":986,"close":1003,"volume":48838,"rsi_14":53.96,"sma_20":1012.05,"sma_60":968.18,"sma_120":1003.14},{"date":"2026-08-21","open":1003,"high":1003,"low":974,"close":985,"volume":57630,"rsi_14":46.89,"sma_20":1011.9,"sma_60":968.42,"sma_120":1001.88},{"date":"2026-08-24","open":985,"high":994,"low":970,"close":982,"volume":28767,"rsi_14":44.12,"sma_20":1012.7,"sma_60":968.55,"sma_120":1000.76},{"date":"2026-08-25","open":982,"high":982,"low":961,"close":970,"volume":58389,"rsi_14":43.69,"sma_20":1011.65,"sma_60":968.68,"sma_120":999.76},{"date":"2026-08-26","open":975,"high":997,"low":968,"close":979,"volume":27331,"rsi_14":40.82,"sma_20":1010.6,"sma_60":969.52,"sma_120":999.15},{"date":"2026-08-27","open":990,"high":1070,"low":961,"close":963,"volume":451795,"rsi_14":39.02,"sma_20":1011.25,"sma_60":970.98,"sma_120":999.42},{"date":"2026-08-28","open":954,"high":967,"low":954,"close":963,"volume":21230,"rsi_14":34.21,"sma_20":1010.05,"sma_60":972.87,"sma_120":999.04},{"date":"2026-08-31","open":959,"high":974,"low":951,"close":960,"volume":40743,"rsi_14":18.47,"sma_20":1008.15,"sma_60":973.12,"sma_120":998.51},{"date":"2026-09-01","open":975,"high":983,"low":957,"close":969,"volume":43009,"rsi_14":22.42,"sma_20":1006.3,"sma_60":973.63,"sma_120":998.13},{"date":"2026-09-02","open":970,"high":970,"low":939,"close":968,"volume":99772,"rsi_14":22.29,"sma_20":1004.9,"sma_60":974.62,"sma_120":997.94},{"date":"2026-09-03","open":959,"high":959,"low":945,"close":947,"volume":39894,"rsi_14":18.03,"sma_20":1001.5,"sma_60":975.22,"sma_120":997.58},{"date":"2026-09-04","open":950,"high":958,"low":945,"close":949,"volume":11676,"rsi_14":21.47,"sma_20":998.55,"sma_60":975.88,"sma_120":997.08},{"date":"2026-09-07","open":945,"high":961,"low":945,"close":949,"volume":26089,"rsi_14":22.15,"sma_20":994.85,"sma_60":976.53,"sma_120":996.54},{"date":"2026-09-08","open":949,"high":955,"low":921,"close":935,"volume":55072,"rsi_14":28.46,"sma_20":988.65,"sma_60":976.65,"sma_120":996.02},{"date":"2026-09-09","open":935,"high":961,"low":912,"close":960,"volume":66558,"rsi_14":33.83,"sma_20":983.65,"sma_60":976.87,"sma_120":995.62},{"date":"2026-09-10","open":970,"high":970,"low":948,"close":960,"volume":37201,"rsi_14":39.13,"sma_20":978.65,"sma_60":976.97,"sma_120":995.17},{"date":"2026-09-11","open":952,"high":966,"low":949,"close":960,"volume":31001,"rsi_14":40.18,"sma_20":973.45,"sma_60":976.97,"sma_120":994.83},{"date":"2026-09-14","open":951,"high":970,"low":945,"close":966,"volume":51345,"rsi_14":48.11,"sma_20":969.65,"sma_60":977.22,"sma_120":994.33},{"date":"2026-09-15","open":965,"high":965,"low":935,"close":955,"volume":53266,"rsi_14":38.89,"sma_20":965.55,"sma_60":977.98,"sma_120":993.78},{"date":"2026-09-16","open":955,"high":955,"low":921,"close":937,"volume":16378,"rsi_14":38.18,"sma_20":963.0,"sma_60":976.1,"sma_120":993.07},{"date":"2026-09-17","open":931,"high":989,"low":927,"close":968,"volume":23853,"rsi_14":51.77,"sma_20":961.25,"sma_60":976.83,"sma_120":992.23},{"date":"2026-09-18","open":968,"high":977,"low":945,"close":976,"volume":12090,"rsi_14":55.48,"sma_20":960.8,"sma_60":977.33,"sma_120":991.73},{"date":"2026-09-21","open":976,"high":986,"low":960,"close":974,"volume":105260,"rsi_14":51.8,"sma_20":960.4,"sma_60":977.65,"sma_120":991.26},{"date":"2026-09-22","open":974,"high":1032,"low":952,"close":998,"volume":283522,"rsi_14":59.26,"sma_20":961.8,"sma_60":977.75,"sma_120":991.13},{"date":"2026-09-23","open":998,"high":1007,"low":975,"close":980,"volume":69465,"rsi_14":60.38,"sma_20":961.85,"sma_60":977.63,"sma_120":990.88},{"date":"2026-09-28","open":998,"high":1005,"low":976,"close":986,"volume":40386,"rsi_14":61.35,"sma_20":963.0,"sma_60":978.1,"sma_120":990.31},{"date":"2026-09-29","open":978,"high":990,"low":958,"close":967,"volume":59572,"rsi_14":54.95,"sma_20":963.2,"sma_60":978.38,"sma_120":989.91},{"date":"2026-09-30","open":969,"high":998,"low":952,"close":971,"volume":55007,"rsi_14":60.47,"sma_20":963.75,"sma_60":978.75,"sma_120":989.59},{"date":"2026-10-01","open":958,"high":976,"low":951,"close":961,"volume":16133,"rsi_14":50.32,"sma_20":963.35,"sma_60":979.23,"sma_120":989.18},{"date":"2026-10-02","open":963,"high":972,"low":953,"close":972,"volume":63534,"rsi_14":53.57,"sma_20":963.55,"sma_60":980.1,"sma_120":988.98},{"date":"2026-10-06","open":965,"high":977,"low":931,"close":967,"volume":64105,"rsi_14":52.02,"sma_20":964.55,"sma_60":980.75,"sma_120":988.62},{"date":"2026-10-07","open":960,"high":1025,"low":942,"close":964,"volume":262758,"rsi_14":49.41,"sma_20":965.3,"sma_60":981.5,"sma_120":988.33},{"date":"2026-10-08","open":1003,"high":1019,"low":971,"close":982,"volume":40947,"rsi_14":57.63,"sma_20":966.95,"sma_60":982.05,"sma_120":988.21},{"date":"2026-10-12","open":977,"high":987,"low":968,"close":972,"volume":20998,"rsi_14":60.36,"sma_20":968.8,"sma_60":982.17,"sma_120":987.92},{"date":"2026-10-13","open":965,"high":990,"low":935,"close":976,"volume":58723,"rsi_14":52.82,"sma_20":969.6,"sma_60":982.33,"sma_120":987.62},{"date":"2026-10-14","open":977,"high":980,"low":955,"close":976,"volume":17884,"rsi_14":50.0,"sma_20":970.4,"sma_60":982.85,"sma_120":987.34},{"date":"2026-10-15","open":970,"high":976,"low":935,"close":936,"volume":64446,"rsi_14":38.95,"sma_20":969.2,"sma_60":982.8,"sma_120":986.35},{"date":"2026-10-16","open":922,"high":969,"low":922,"close":960,"volume":15701,"rsi_14":38.95,"sma_20":968.9,"sma_60":982.13,"sma_120":985.58},{"date":"2026-10-19","open":959,"high":968,"low":950,"close":965,"volume":3559,"rsi_14":45.28,"sma_20":969.4,"sma_60":981.87,"sma_120":984.73},{"date":"2026-10-20","open":955,"high":968,"low":947,"close":965,"volume":7863,"rsi_14":43.14,"sma_20":970.8,"sma_60":981.6,"sma_120":984.04},{"date":"2026-10-21","open":950,"high":1044,"low":938,"close":950,"volume":236500,"rsi_14":44.3,"sma_20":969.9,"sma_60":981.07,"sma_120":983.26},{"date":"2026-10-22","open":955,"high":955,"low":934,"close":935,"volume":21331,"rsi_14":38.75,"sma_20":967.85,"sma_60":980.18,"sma_120":982.44},{"date":"2026-10-23","open":947,"high":947,"low":907,"close":934,"volume":30724,"rsi_14":41.06,"sma_20":965.85,"sma_60":979.65,"sma_120":981.47}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.23,"ttm_eps":null,"close":1252.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":65.84,"pbr":1.89,"ttm_eps":null,"close":1091.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":53.86,"pbr":1.71,"ttm_eps":null,"close":1004.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":19.85,"pbr":1.67,"ttm_eps":null,"close":1001.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.2,"pbr":1.56,"ttm_eps":null,"close":1003.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.32,"pbr":1.48,"ttm_eps":null,"close":1006.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.2,"pbr":1.36,"ttm_eps":null,"close":920.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.6,"pbr":1.45,"ttm_eps":null,"close":1010.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":26.0,"pbr":1.37,"ttm_eps":null,"close":958.0}],"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":"아진전자부품","phase":"above-fold","symbol_resolved":true}