{"status":"ok","report":{"price_analysis":{"current":1600.0,"change_1d":-5.0,"change_7d":-5.7,"change_30d":-0.1,"high_30d":1726.0,"low_30d":1505.0,"position_in_range":43.0,"support":1527.1,"resistance":1703.9},"summary":"한국내화(010040)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 657.38억. 현재가 1,600원, 전일 대비 -5.0%, 30일 -0.1%. PER 8.3배 / ROE 1.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 409.00, 기관 순매수 302.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.3배입니다. ROE 1.1%입니다. 시가총액 657.38억. 매출 3882.18억, 영업이익 87.58억.","grade":"C","comment":"PER 8.34배, ROE 1.13%","per":8.34,"pbr":0.37,"roe":1.13,"eps":191.82204573068145,"revenue":388217584252.0,"operating_income":8758371688.0,"net_income":7785105575.0,"market_cap":65737899200,"profit_margin":2.01,"roa":0.73,"operating_margin":2.26,"gross_margin":10.32,"debt_ratio":0.5532921559391947,"total_assets":277451951206.0,"total_equity":178621871066.0,"total_debt":98830080140.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 37.1로 약세 구간입니다. MACD(6.83)가 시그널선(14.09)을 하회합니다(데드크로스). SMA20 1658, SMA60 1617 — 혼조세입니다. 볼린저밴드 1568~1749 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 37","rsi_14":37.08920187793427,"macd":6.825000870901931,"macd_signal":14.091220187593626,"sma_20":1658.3,"sma_60":1617.2333333333333,"bb_upper":1748.531036788901,"bb_lower":1568.068963211099,"atr_14":92.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 409.00, 기관 순매수 302.00. 30일 누적: 외국인 -2.33만, 기관 3908.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":409.0,"institutional_flow":302.0,"data":[{"date":"2026-10-23","foreign_net":662.0,"institution_net":-779.0,"retail_net":117.0},{"date":"2026-10-22","foreign_net":-722.0,"institution_net":674.0,"retail_net":48.0},{"date":"2026-10-21","foreign_net":-341.0,"institution_net":-1417.0,"retail_net":1758.0},{"date":"2026-10-20","foreign_net":207.0,"institution_net":642.0,"retail_net":-849.0},{"date":"2026-10-19","foreign_net":603.0,"institution_net":1182.0,"retail_net":-1785.0},{"date":"2026-10-16","foreign_net":-88.0,"institution_net":397.0,"retail_net":-309.0},{"date":"2026-10-15","foreign_net":316.0,"institution_net":134.0,"retail_net":-450.0},{"date":"2026-10-14","foreign_net":-104.0,"institution_net":791.0,"retail_net":-687.0},{"date":"2026-10-13","foreign_net":64.0,"institution_net":-410.0,"retail_net":346.0},{"date":"2026-10-12","foreign_net":-2087.0,"institution_net":144.0,"retail_net":1943.0},{"date":"2026-10-08","foreign_net":-664.0,"institution_net":1078.0,"retail_net":-414.0},{"date":"2026-10-07","foreign_net":-532.0,"institution_net":5017.0,"retail_net":-4485.0},{"date":"2026-10-06","foreign_net":2544.0,"institution_net":-3555.0,"retail_net":1011.0},{"date":"2026-10-02","foreign_net":889.0,"institution_net":-2059.0,"retail_net":1170.0},{"date":"2026-10-01","foreign_net":-8558.0,"institution_net":6259.0,"retail_net":2299.0},{"date":"2026-09-30","foreign_net":-834.0,"institution_net":-246.0,"retail_net":1080.0},{"date":"2026-09-29","foreign_net":-7904.0,"institution_net":1348.0,"retail_net":6556.0},{"date":"2026-09-28","foreign_net":528.0,"institution_net":-952.0,"retail_net":424.0},{"date":"2026-09-23","foreign_net":707.0,"institution_net":622.0,"retail_net":-1329.0},{"date":"2026-09-22","foreign_net":-518.0,"institution_net":-245.0,"retail_net":763.0},{"date":"2026-09-21","foreign_net":154.0,"institution_net":-25.0,"retail_net":-129.0},{"date":"2026-09-18","foreign_net":2185.0,"institution_net":-6512.0,"retail_net":4327.0},{"date":"2026-09-17","foreign_net":-178.0,"institution_net":0.0,"retail_net":178.0},{"date":"2026-09-16","foreign_net":-137.0,"institution_net":-246.0,"retail_net":383.0},{"date":"2026-09-15","foreign_net":-781.0,"institution_net":30.0,"retail_net":751.0},{"date":"2026-09-14","foreign_net":-2825.0,"institution_net":6005.0,"retail_net":-3180.0},{"date":"2026-09-11","foreign_net":-107.0,"institution_net":-9687.0,"retail_net":9794.0},{"date":"2026-09-10","foreign_net":-6391.0,"institution_net":6342.0,"retail_net":49.0},{"date":"2026-09-09","foreign_net":2414.0,"institution_net":-5813.0,"retail_net":3399.0},{"date":"2026-09-08","foreign_net":-1790.0,"institution_net":5189.0,"retail_net":-3399.0}],"periods":{"d1":{"foreign_net":662.0,"institution_net":-779.0,"retail_net":117.0},"d3":{"foreign_net":-401.0,"institution_net":-1522.0,"retail_net":1923.0},"d7":{"foreign_net":637.0,"institution_net":833.0,"retail_net":-1470.0},"d14":{"foreign_net":747.0,"institution_net":1839.0,"retail_net":-2586.0},"d30":{"foreign_net":-23288.0,"institution_net":3908.0,"retail_net":19380.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 8.34x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":84,"summary":"매출 +17.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":17.7,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":689.0,"unit":"%","percentile":98,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.1%","metrics":[{"name":"ROE","value":1.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":37.1,"unit":"","percentile":37,"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":"C","percentile":61,"summary":"유동비율 1.6x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.6,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.53,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":9.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.14,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.34x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +17.7%"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.73,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.13,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.55,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":10.32,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.26,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.01,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 18% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 18% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.34,"current_pbr":0.37,"per_5y_high":25.71,"per_5y_low":8.39,"per_5y_avg":16.8,"per_percentile":0.0,"pbr_5y_high":0.84,"pbr_5y_low":0.47,"pbr_5y_avg":0.63,"pbr_percentile":0.0,"per_5y_median":16.29,"pbr_5y_median":0.62,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.68},{"quarter":"2024-Q3","per":null,"pbr":0.62},{"quarter":"2024-Q4","per":16.29,"pbr":0.62},{"quarter":"2025-Q1","per":25.71,"pbr":0.62},{"quarter":"2025-Q2","per":null,"pbr":0.84},{"quarter":"2025-Q3","per":null,"pbr":0.69},{"quarter":"2025-Q4","per":null,"pbr":0.63},{"quarter":"2026-Q1","per":null,"pbr":0.54},{"quarter":"2026-Q2","per":8.39,"pbr":0.47},{"quarter":"현재","per":8.34,"pbr":0.37}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2475.9634,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2218.3486,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2410.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2165.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2095.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1862.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1610.0,"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":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":16.29,"eps":132.0185,"close":2150.0,"source":"reported"},{"date":"2025-01","per":16.66,"eps":132.0185,"close":2200.0,"source":"reported"},{"date":"2025-02","per":16.36,"eps":132.0185,"close":2160.0,"source":"reported"},{"date":"2025-03","per":25.71,"eps":81.6832,"close":2100.0,"source":"reported"},{"date":"2025-04","per":28.34,"eps":81.6832,"close":2315.0,"source":"reported"},{"date":"2025-05","per":29.2,"eps":81.6832,"close":2385.0,"source":"reported"},{"date":"2026-06","per":8.39,"eps":191.822,"close":1610.0,"source":"reported"},{"date":"2026-07","per":7.15,"eps":191.822,"close":1371.0,"source":"reported"},{"date":"2026-08","per":8.21,"eps":191.822,"close":1575.0,"source":"reported"},{"date":"2026-09","per":8.78,"eps":191.822,"close":1684.0,"source":"reported"},{"date":"2026-10","per":8.17,"eps":191.822,"close":1567.0,"source":"reported"}],"trailing_per_history_meta":{"avg":15.75,"std":8.15,"upper_1sd":23.9,"lower_1sd":7.6,"current":8.17,"count":11},"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":"PER","value":"8.3배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:43:26.427986+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.011326747928043116,"dividend_yield":null,"eps":49.27,"revenue":104105844323.0,"operating_income":1824842465.0,"net_income":2023204908.0,"market_cap":null,"profit_margin":0.019434114589405575,"operating_margin":0.017528722588697542,"roa":0.007292091114175763,"gross_margin":0.10316084818138592,"total_equity":178621871066.0,"total_assets":277451951206.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.47,"roe":-0.003127404722303864,"dividend_yield":null,"eps":-13.38,"revenue":88422883219.0,"operating_income":-309828223.0,"net_income":-557915575.0,"market_cap":81700000000.0,"profit_margin":-0.006309628850466132,"operating_margin":-0.003503937122618336,"roa":-0.001963501683368318,"gross_margin":0.08406786301673898,"total_equity":178395706517.0,"total_assets":284143161030.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.017508619798133392,"dividend_yield":null,"eps":-73.09314643625694,"revenue":92424346311.0,"operating_income":2835306801.0,"net_income":-3047955572.0,"market_cap":null,"profit_margin":-0.03297784289156767,"operating_margin":0.03067705549638875,"roa":-0.011077001060317204,"gross_margin":0.12614917333326445,"total_equity":174083143454.0,"total_assets":275160718628.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0574614437413702,"dividend_yield":null,"eps":229.0251921669384,"revenue":103264510399.0,"operating_income":4408050645.0,"net_income":9367771814.0,"market_cap":null,"profit_margin":0.09071627588030201,"operating_margin":0.042686985373463666,"roa":0.03427814695953481,"gross_margin":0.11537274263894029,"total_equity":163027087453.0,"total_assets":273286996087.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.18246704355424484,"dividend_yield":null,"eps":-660.2747561408544,"revenue":106258988619.0,"operating_income":-3074585208.0,"net_income":-27139819659.0,"market_cap":null,"profit_margin":-0.25541198925120556,"operating_margin":-0.02893482469538806,"roa":-0.08671994918284981,"gross_margin":0.05176815439796502,"total_equity":148738200227.0,"total_assets":312959358426.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.005555139463962099,"dividend_yield":null,"eps":-24.36438214541898,"revenue":104393329925.0,"operating_income":-1392645921.0,"net_income":-974105575.0,"market_cap":null,"profit_margin":-0.009331109331408752,"operating_margin":-0.013340372627260075,"roa":-0.0031101766460147617,"gross_margin":0.06258033161403631,"total_equity":175352136759.0,"total_assets":313199437160.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.02225481002824315,"dividend_yield":null,"eps":96.90507929894642,"revenue":116034591233.0,"operating_income":5853813757.0,"net_income":4040903844.0,"market_cap":null,"profit_margin":0.03482499314265499,"operating_margin":0.05044886783153667,"roa":0.013147053292209021,"gross_margin":0.11741012355223833,"total_equity":181574402966.0,"total_assets":307361942953.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.003454334992591639,"dividend_yield":null,"eps":15.435730479124022,"revenue":101369661147.0,"operating_income":1790057351.0,"net_income":643663914.0,"market_cap":null,"profit_margin":0.006349670174655102,"operating_margin":0.01765870903330899,"roa":0.002016335994962974,"gross_margin":0.09851246623502734,"total_equity":186335116710.0,"total_assets":319224531828.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.001390466695584541,"dividend_yield":null,"eps":-6.293256004702866,"revenue":105250343898.0,"operating_income":-111506848.0,"net_income":-262426310.0,"market_cap":null,"profit_margin":-0.002493353468320465,"operating_margin":-0.0010594440252666851,"roa":-0.000801714755740366,"gross_margin":0.08820190200040195,"total_equity":188732539106.0,"total_assets":327331271030.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.00566708687301987,"dividend_yield":null,"eps":25.970973673450178,"revenue":93353791614.0,"operating_income":1053921870.0,"net_income":1082979428.0,"market_cap":null,"profit_margin":0.01160080816511355,"operating_margin":0.01128954541404986,"roa":0.003263426824109935,"gross_margin":0.09843062461773616,"total_equity":191099845876.0,"total_assets":331853443135.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.09024121142969481,"dividend_yield":null,"eps":-445.1863638293185,"revenue":101343409167.0,"operating_income":-12733738268.0,"net_income":-18564096969.0,"market_cap":null,"profit_margin":-0.18318011128290465,"operating_margin":-0.1256493971602687,"roa":-0.05571587291213038,"gross_margin":0.08281909819285052,"total_equity":205716398028.0,"total_assets":333192248433.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.011658479767332352,"dividend_yield":null,"eps":61.77134695571835,"revenue":103690681749.0,"operating_income":3547125292.0,"net_income":2575840969.0,"market_cap":null,"profit_margin":0.024841585816122204,"operating_margin":0.03420871800791501,"roa":0.00764913339430495,"gross_margin":0.10632804568387677,"total_equity":220941410922.0,"total_assets":336749385351.0}],"current_price":1600.0,"change_pct":-5.04,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3235.0},{"date":"2016-10-25","close":3095.0},{"date":"2016-10-26","close":3240.0},{"date":"2016-10-27","close":3285.0},{"date":"2016-10-28","close":3170.0},{"date":"2016-10-31","close":3105.0},{"date":"2016-11-01","close":3215.0},{"date":"2016-11-02","close":3170.0},{"date":"2016-11-03","close":3200.0},{"date":"2016-11-04","close":3200.0},{"date":"2016-11-07","close":3240.0},{"date":"2016-11-08","close":3270.0},{"date":"2016-11-09","close":3130.0},{"date":"2016-11-10","close":3225.0},{"date":"2016-11-11","close":3240.0},{"date":"2016-11-14","close":3235.0},{"date":"2016-11-15","close":3200.0},{"date":"2016-11-16","close":3255.0},{"date":"2016-11-17","close":3260.0},{"date":"2016-11-18","close":3190.0},{"date":"2016-11-21","close":3165.0},{"date":"2016-11-22","close":3150.0},{"date":"2016-11-23","close":3060.0},{"date":"2016-11-24","close":3010.0},{"date":"2016-11-25","close":3015.0},{"date":"2016-11-28","close":2990.0},{"date":"2016-11-29","close":3000.0},{"date":"2016-11-30","close":3005.0},{"date":"2016-12-01","close":3050.0},{"date":"2016-12-02","close":3065.0},{"date":"2016-12-05","close":3070.0},{"date":"2016-12-06","close":3080.0},{"date":"2016-12-07","close":3085.0},{"date":"2016-12-08","close":3095.0},{"date":"2016-12-09","close":3100.0},{"date":"2016-12-12","close":3105.0},{"date":"2016-12-13","close":3135.0},{"date":"2016-12-14","close":3390.0},{"date":"2016-12-15","close":3315.0},{"date":"2016-12-16","close":3445.0},{"date":"2016-12-19","close":3390.0},{"date":"2016-12-20","close":3500.0},{"date":"2016-12-21","close":3335.0},{"date":"2016-12-22","close":3345.0},{"date":"2016-12-23","close":3290.0},{"date":"2016-12-26","close":3225.0},{"date":"2016-12-27","close":3210.0},{"date":"2016-12-28","close":3235.0},{"date":"2016-12-29","close":3145.0},{"date":"2017-01-02","close":3200.0},{"date":"2017-01-03","close":3220.0},{"date":"2017-01-04","close":3260.0},{"date":"2017-01-05","close":3270.0},{"date":"2017-01-06","close":3225.0},{"date":"2017-01-09","close":3240.0},{"date":"2017-01-10","close":3210.0},{"date":"2017-01-11","close":3210.0},{"date":"2017-01-12","close":3180.0},{"date":"2017-01-13","close":3185.0},{"date":"2017-01-16","close":3160.0},{"date":"2017-01-17","close":3180.0},{"date":"2017-01-18","close":3235.0},{"date":"2017-01-19","close":3200.0},{"date":"2017-01-20","close":3180.0},{"date":"2017-01-23","close":3160.0},{"date":"2017-01-24","close":3115.0},{"date":"2017-01-25","close":3090.0},{"date":"2017-01-26","close":3170.0},{"date":"2017-01-31","close":3145.0},{"date":"2017-02-01","close":3205.0},{"date":"2017-02-02","close":3150.0},{"date":"2017-02-03","close":3160.0},{"date":"2017-02-06","close":3165.0},{"date":"2017-02-07","close":3230.0},{"date":"2017-02-08","close":3205.0},{"date":"2017-02-09","close":3245.0},{"date":"2017-02-10","close":3235.0},{"date":"2017-02-13","close":3220.0},{"date":"2017-02-14","close":3250.0},{"date":"2017-02-15","close":3250.0},{"date":"2017-02-16","close":3260.0},{"date":"2017-02-17","close":3245.0},{"date":"2017-02-20","close":3215.0},{"date":"2017-02-21","close":3220.0},{"date":"2017-02-22","close":3165.0},{"date":"2017-02-23","close":3255.0},{"date":"2017-02-24","close":3235.0},{"date":"2017-02-27","close":3245.0},{"date":"2017-02-28","close":3190.0},{"date":"2017-03-02","close":3185.0},{"date":"2017-03-03","close":3140.0},{"date":"2017-03-06","close":3130.0},{"date":"2017-03-07","close":3130.0},{"date":"2017-03-08","close":3095.0},{"date":"2017-03-09","close":3130.0},{"date":"2017-03-10","close":3165.0},{"date":"2017-03-13","close":3155.0},{"date":"2017-03-14","close":3130.0},{"date":"2017-03-15","close":3115.0},{"date":"2017-03-16","close":3150.0},{"date":"2017-03-17","close":3130.0},{"date":"2017-03-20","close":3130.0},{"date":"2017-03-21","close":3100.0},{"date":"2017-03-22","close":3100.0},{"date":"2017-03-23","close":3105.0},{"date":"2017-03-24","close":3150.0},{"date":"2017-03-27","close":3150.0},{"date":"2017-03-28","close":3135.0},{"date":"2017-03-29","close":3130.0},{"date":"2017-03-30","close":3140.0},{"date":"2017-03-31","close":3130.0},{"date":"2017-04-03","close":3095.0},{"date":"2017-04-04","close":3055.0},{"date":"2017-04-05","close":3045.0},{"date":"2017-04-06","close":3025.0},{"date":"2017-04-07","close":3070.0},{"date":"2017-04-10","close":3005.0},{"date":"2017-04-11","close":2990.0},{"date":"2017-04-12","close":2975.0},{"date":"2017-04-13","close":3000.0},{"date":"2017-04-14","close":2990.0},{"date":"2017-04-17","close":3030.0},{"date":"2017-04-18","close":3010.0},{"date":"2017-04-19","close":3010.0},{"date":"2017-04-20","close":3000.0},{"date":"2017-04-21","close":3015.0},{"date":"2017-04-24","close":3010.0},{"date":"2017-04-25","close":3000.0},{"date":"2017-04-26","close":3015.0},{"date":"2017-04-27","close":3005.0},{"date":"2017-04-28","close":2965.0},{"date":"2017-05-02","close":2970.0},{"date":"2017-05-04","close":2980.0},{"date":"2017-05-08","close":2980.0},{"date":"2017-05-10","close":2990.0},{"date":"2017-05-11","close":2995.0},{"date":"2017-05-12","close":2975.0},{"date":"2017-05-15","close":2980.0},{"date":"2017-05-16","close":2975.0},{"date":"2017-05-17","close":2955.0},{"date":"2017-05-18","close":2955.0},{"date":"2017-05-19","close":2970.0},{"date":"2017-05-22","close":3025.0},{"date":"2017-05-23","close":3015.0},{"date":"2017-05-24","close":3000.0},{"date":"2017-05-25","close":3000.0},{"date":"2017-05-26","close":3000.0},{"date":"2017-05-29","close":2980.0},{"date":"2017-05-30","close":3035.0},{"date":"2017-05-31","close":3050.0},{"date":"2017-06-01","close":3055.0},{"date":"2017-06-02","close":3100.0},{"date":"2017-06-05","close":3095.0},{"date":"2017-06-07","close":3080.0},{"date":"2017-06-08","close":3060.0},{"date":"2017-06-09","close":3100.0},{"date":"2017-06-12","close":3095.0},{"date":"2017-06-13","close":3075.0},{"date":"2017-06-14","close":3125.0},{"date":"2017-06-15","close":3110.0},{"date":"2017-06-16","close":3105.0},{"date":"2017-06-19","close":3090.0},{"date":"2017-06-20","close":3085.0},{"date":"2017-06-21","close":3105.0},{"date":"2017-06-22","close":3070.0},{"date":"2017-06-23","close":3115.0},{"date":"2017-06-26","close":3045.0},{"date":"2017-06-27","close":3080.0},{"date":"2017-06-28","close":3070.0},{"date":"2017-06-29","close":3145.0},{"date":"2017-06-30","close":3150.0},{"date":"2017-07-03","close":3160.0},{"date":"2017-07-04","close":3115.0},{"date":"2017-07-05","close":3095.0},{"date":"2017-07-06","close":3070.0},{"date":"2017-07-07","close":3065.0},{"date":"2017-07-10","close":3065.0},{"date":"2017-07-11","close":3100.0},{"date":"2017-07-12","close":3075.0},{"date":"2017-07-13","close":3080.0},{"date":"2017-07-14","close":3090.0},{"date":"2017-07-17","close":3085.0},{"date":"2017-07-18","close":3150.0},{"date":"2017-07-19","close":3150.0},{"date":"2017-07-20","close":3125.0},{"date":"2017-07-21","close":3115.0},{"date":"2017-07-24","close":3140.0},{"date":"2017-07-25","close":3085.0},{"date":"2017-07-26","close":3115.0},{"date":"2017-07-27","close":3140.0},{"date":"2017-07-28","close":3105.0},{"date":"2017-07-31","close":3065.0},{"date":"2017-08-01","close":3110.0},{"date":"2017-08-02","close":3085.0},{"date":"2017-08-03","close":3080.0},{"date":"2017-08-04","close":3100.0},{"date":"2017-08-07","close":3100.0},{"date":"2017-08-08","close":3085.0},{"date":"2017-08-09","close":3085.0},{"date":"2017-08-10","close":3050.0},{"date":"2017-08-11","close":3030.0},{"date":"2017-08-14","close":3340.0},{"date":"2017-08-16","close":3430.0},{"date":"2017-08-17","close":3400.0},{"date":"2017-08-18","close":3400.0},{"date":"2017-08-21","close":3430.0},{"date":"2017-08-22","close":3415.0},{"date":"2017-08-23","close":3425.0},{"date":"2017-08-24","close":3440.0},{"date":"2017-08-25","close":3440.0},{"date":"2017-08-28","close":3450.0},{"date":"2017-08-29","close":3365.0},{"date":"2017-08-30","close":3400.0},{"date":"2017-08-31","close":3400.0},{"date":"2017-09-01","close":3360.0},{"date":"2017-09-04","close":3310.0},{"date":"2017-09-05","close":3340.0},{"date":"2017-09-06","close":3350.0},{"date":"2017-09-07","close":3285.0},{"date":"2017-09-08","close":3220.0},{"date":"2017-09-11","close":3275.0},{"date":"2017-09-12","close":3290.0},{"date":"2017-09-13","close":3275.0},{"date":"2017-09-14","close":3230.0},{"date":"2017-09-15","close":3260.0},{"date":"2017-09-18","close":3195.0},{"date":"2017-09-19","close":3195.0},{"date":"2017-09-20","close":3160.0},{"date":"2017-09-21","close":3160.0},{"date":"2017-09-22","close":3050.0},{"date":"2017-09-25","close":3035.0},{"date":"2017-09-26","close":3050.0},{"date":"2017-09-27","close":3090.0},{"date":"2017-09-28","close":3100.0},{"date":"2017-09-29","close":3135.0},{"date":"2017-10-10","close":3200.0},{"date":"2017-10-11","close":3225.0},{"date":"2017-10-12","close":3160.0},{"date":"2017-10-13","close":3170.0},{"date":"2017-10-16","close":3265.0},{"date":"2017-10-17","close":3245.0},{"date":"2017-10-18","close":3255.0},{"date":"2017-10-19","close":3230.0},{"date":"2017-10-20","close":3160.0},{"date":"2017-10-23","close":3285.0},{"date":"2017-10-24","close":3260.0},{"date":"2017-10-25","close":3210.0},{"date":"2017-10-26","close":3150.0},{"date":"2017-10-27","close":3270.0},{"date":"2017-10-30","close":3215.0},{"date":"2017-10-31","close":3270.0},{"date":"2017-11-01","close":3250.0},{"date":"2017-11-02","close":3270.0},{"date":"2017-11-03","close":3265.0},{"date":"2017-11-06","close":3185.0},{"date":"2017-11-07","close":3230.0},{"date":"2017-11-08","close":3250.0},{"date":"2017-11-09","close":3225.0},{"date":"2017-11-10","close":3275.0},{"date":"2017-11-13","close":3265.0},{"date":"2017-11-14","close":3240.0},{"date":"2017-11-15","close":3130.0},{"date":"2017-11-16","close":3190.0},{"date":"2017-11-17","close":3175.0},{"date":"2017-11-20","close":3095.0},{"date":"2017-11-21","close":3075.0},{"date":"2017-11-22","close":3030.0},{"date":"2017-11-23","close":3125.0},{"date":"2017-11-24","close":3110.0},{"date":"2017-11-27","close":3180.0},{"date":"2017-11-28","close":3145.0},{"date":"2017-11-29","close":3150.0},{"date":"2017-11-30","close":3075.0},{"date":"2017-12-01","close":3050.0},{"date":"2017-12-04","close":3080.0},{"date":"2017-12-05","close":3080.0},{"date":"2017-12-06","close":3075.0},{"date":"2017-12-07","close":2970.0},{"date":"2017-12-08","close":3000.0},{"date":"2017-12-11","close":3035.0},{"date":"2017-12-12","close":3005.0},{"date":"2017-12-13","close":3025.0},{"date":"2017-12-14","close":3015.0},{"date":"2017-12-15","close":3030.0},{"date":"2017-12-18","close":3000.0},{"date":"2017-12-19","close":2975.0},{"date":"2017-12-20","close":2970.0},{"date":"2017-12-21","close":2980.0},{"date":"2017-12-22","close":2990.0},{"date":"2017-12-26","close":3010.0},{"date":"2017-12-27","close":3010.0},{"date":"2017-12-28","close":3015.0},{"date":"2018-01-02","close":2688.667},{"date":"2018-01-03","close":2684.2012},{"date":"2018-01-04","close":2670.8025},{"date":"2018-01-05","close":2670.8025},{"date":"2018-01-08","close":2652.9375},{"date":"2018-01-09","close":2657.4038},{"date":"2018-01-10","close":2670.8025},{"date":"2018-01-11","close":2670.8025},{"date":"2018-01-12","close":2661.8699},{"date":"2018-01-15","close":2675.2686},{"date":"2018-01-16","close":2666.3362},{"date":"2018-01-17","close":2639.5386},{"date":"2018-01-18","close":2644.0051},{"date":"2018-01-19","close":2679.7346},{"date":"2018-01-22","close":2693.1335},{"date":"2018-01-23","close":2715.4646},{"date":"2018-01-24","close":2719.9307},{"date":"2018-01-25","close":2751.1941},{"date":"2018-01-26","close":2813.7217},{"date":"2018-01-29","close":2889.6472},{"date":"2018-01-30","close":2840.5188},{"date":"2018-01-31","close":2889.6472},{"date":"2018-02-01","close":2894.1135},{"date":"2018-02-02","close":2889.6472},{"date":"2018-02-05","close":2831.5864},{"date":"2018-02-06","close":2827.1201},{"date":"2018-02-07","close":2809.2551},{"date":"2018-02-08","close":2885.1809},{"date":"2018-02-09","close":2862.8499},{"date":"2018-02-12","close":2822.6538},{"date":"2018-02-13","close":2809.2551},{"date":"2018-02-14","close":2809.2551},{"date":"2018-02-19","close":2831.5864},{"date":"2018-02-20","close":2809.2551},{"date":"2018-02-21","close":2818.1875},{"date":"2018-02-22","close":2853.9175},{"date":"2018-02-23","close":2836.0525},{"date":"2018-02-26","close":2818.1875},{"date":"2018-02-27","close":2813.7217},{"date":"2018-02-28","close":2804.7888},{"date":"2018-03-02","close":2769.0591},{"date":"2018-03-05","close":2702.0659},{"date":"2018-03-06","close":2742.2622},{"date":"2018-03-07","close":2751.1941},{"date":"2018-03-08","close":2773.5254},{"date":"2018-03-09","close":2782.4583},{"date":"2018-03-12","close":2786.9243},{"date":"2018-03-13","close":2782.4583},{"date":"2018-03-14","close":2795.8567},{"date":"2018-03-15","close":2804.7888},{"date":"2018-03-16","close":2818.1875},{"date":"2018-03-19","close":2791.3901},{"date":"2018-03-20","close":2782.4583},{"date":"2018-03-21","close":2769.0591},{"date":"2018-03-22","close":2755.6604},{"date":"2018-03-23","close":2737.7959},{"date":"2018-03-26","close":2746.7283},{"date":"2018-03-27","close":2733.3293},{"date":"2018-03-28","close":2715.4646},{"date":"2018-03-29","close":2684.2012},{"date":"2018-03-30","close":2746.7283},{"date":"2018-04-02","close":2777.9917},{"date":"2018-04-03","close":2804.7888},{"date":"2018-04-04","close":2777.9917},{"date":"2018-04-05","close":2764.593},{"date":"2018-04-06","close":2728.8633},{"date":"2018-04-09","close":2710.9983},{"date":"2018-04-10","close":2719.9307},{"date":"2018-04-11","close":2724.397},{"date":"2018-04-12","close":2728.8633},{"date":"2018-04-13","close":2715.4646},{"date":"2018-04-16","close":2715.4646},{"date":"2018-04-17","close":2746.7283},{"date":"2018-04-18","close":2746.7283},{"date":"2018-04-19","close":2746.7283},{"date":"2018-04-20","close":2840.5188},{"date":"2018-04-23","close":2992.3704},{"date":"2018-04-24","close":2952.1748},{"date":"2018-04-25","close":2804.7888},{"date":"2018-04-26","close":2920.9106},{"date":"2018-04-27","close":2885.1809},{"date":"2018-04-30","close":2996.8367},{"date":"2018-05-02","close":3233.5464},{"date":"2018-05-03","close":3215.6816},{"date":"2018-05-04","close":3541.7158},{"date":"2018-05-08","close":3305.0061},{"date":"2018-05-09","close":3269.2761},{"date":"2018-05-10","close":3229.0801},{"date":"2018-05-11","close":3706.9666},{"date":"2018-05-14","close":3881.1492},{"date":"2018-05-15","close":3778.4263},{"date":"2018-05-16","close":3514.9187},{"date":"2018-05-17","close":3595.3105},{"date":"2018-05-18","close":3706.9666},{"date":"2018-05-21","close":3742.6963},{"date":"2018-05-23","close":3921.3452},{"date":"2018-05-24","close":4055.332},{"date":"2018-05-25","close":3738.2302},{"date":"2018-05-28","close":4653.8062},{"date":"2018-05-29","close":4537.6846},{"date":"2018-05-30","close":4698.4678},{"date":"2018-05-31","close":4573.4141},{"date":"2018-06-01","close":4323.3052},{"date":"2018-06-04","close":4269.7104},{"date":"2018-06-05","close":4242.9131},{"date":"2018-06-07","close":4180.3857},{"date":"2018-06-08","close":3983.8723},{"date":"2018-06-11","close":4108.9258},{"date":"2018-06-12","close":3912.4126},{"date":"2018-06-14","close":3858.8179},{"date":"2018-06-15","close":3814.1555},{"date":"2018-06-18","close":3662.3042},{"date":"2018-06-19","close":3407.7292},{"date":"2018-06-20","close":3514.9187},{"date":"2018-06-21","close":3331.8037},{"date":"2018-06-22","close":3238.0127},{"date":"2018-06-25","close":3309.4727},{"date":"2018-06-26","close":3233.5464},{"date":"2018-06-27","close":3166.5535},{"date":"2018-06-28","close":3171.0195},{"date":"2018-06-29","close":3215.6816},{"date":"2018-07-02","close":3063.8296},{"date":"2018-07-03","close":3112.9583},{"date":"2018-07-04","close":3001.3032},{"date":"2018-07-05","close":3005.769},{"date":"2018-07-06","close":3121.8911},{"date":"2018-07-09","close":2809.2551},{"date":"2018-07-10","close":2898.5796},{"date":"2018-07-11","close":2956.6406},{"date":"2018-07-12","close":2943.2422},{"date":"2018-07-13","close":3019.168},{"date":"2018-07-16","close":2974.5056},{"date":"2018-07-17","close":2956.6406},{"date":"2018-07-18","close":2844.9849},{"date":"2018-07-19","close":2760.1267},{"date":"2018-07-20","close":2760.1267},{"date":"2018-07-23","close":2693.1335},{"date":"2018-07-24","close":2822.6538},{"date":"2018-07-25","close":2742.2622},{"date":"2018-07-26","close":2916.4446},{"date":"2018-07-27","close":2894.1135},{"date":"2018-07-30","close":2943.2422},{"date":"2018-07-31","close":2889.6472},{"date":"2018-08-01","close":2867.3162},{"date":"2018-08-02","close":2840.5188},{"date":"2018-08-03","close":2831.5864},{"date":"2018-08-06","close":2840.5188},{"date":"2018-08-07","close":2831.5864},{"date":"2018-08-08","close":2840.5188},{"date":"2018-08-09","close":2840.5188},{"date":"2018-08-10","close":2938.7759},{"date":"2018-08-13","close":2804.7888},{"date":"2018-08-14","close":2849.4512},{"date":"2018-08-16","close":2822.6538},{"date":"2018-08-17","close":2929.8433},{"date":"2018-08-20","close":2889.6472},{"date":"2018-08-21","close":2965.5735},{"date":"2018-08-22","close":2925.377},{"date":"2018-08-23","close":2947.7078},{"date":"2018-08-24","close":2916.4446},{"date":"2018-08-27","close":2831.5864},{"date":"2018-08-28","close":2818.1875},{"date":"2018-08-29","close":2831.5864},{"date":"2018-08-30","close":2858.3835},{"date":"2018-08-31","close":2769.0591},{"date":"2018-09-03","close":2880.7151},{"date":"2018-09-04","close":2858.3835},{"date":"2018-09-05","close":2836.0525},{"date":"2018-09-06","close":2876.2483},{"date":"2018-09-07","close":2934.3093},{"date":"2018-09-10","close":3814.1555},{"date":"2018-09-11","close":4233.9814},{"date":"2018-09-12","close":4278.6426},{"date":"2018-09-13","close":4242.9131},{"date":"2018-09-14","close":4376.9004},{"date":"2018-09-17","close":5681.0376},{"date":"2018-09-18","close":5091.4961},{"date":"2018-09-19","close":4555.5493},{"date":"2018-09-20","close":4778.8608},{"date":"2018-09-21","close":4600.2114},{"date":"2018-09-27","close":4466.2251},{"date":"2018-09-28","close":4305.4404},{"date":"2018-10-01","close":4475.1567},{"date":"2018-10-02","close":4332.2373},{"date":"2018-10-04","close":5359.4692},{"date":"2018-10-05","close":5091.4961},{"date":"2018-10-08","close":5547.0508},{"date":"2018-10-10","close":4841.3877},{"date":"2018-10-11","close":4376.9004},{"date":"2018-10-12","close":4363.5015},{"date":"2018-10-15","close":4135.7241},{"date":"2018-10-16","close":4153.5894},{"date":"2018-10-17","close":4778.8608},{"date":"2018-10-18","close":5162.9556},{"date":"2018-10-19","close":5386.2671},{"date":"2018-10-22","close":4823.5229},{"date":"2018-10-23","close":4984.3066},{"date":"2018-10-24","close":5028.9688},{"date":"2018-10-25","close":5073.6309},{"date":"2018-10-26","close":4448.3594},{"date":"2018-10-29","close":3581.9119},{"date":"2018-10-30","close":3765.0273},{"date":"2018-10-31","close":3903.4802},{"date":"2018-11-01","close":4247.3799},{"date":"2018-11-02","close":4439.4268},{"date":"2018-11-05","close":4394.7656},{"date":"2018-11-06","close":4430.4946},{"date":"2018-11-07","close":4117.8594},{"date":"2018-11-08","close":4198.251},{"date":"2018-11-09","close":4033.001},{"date":"2018-11-12","close":3890.0823},{"date":"2018-11-13","close":3840.9534},{"date":"2018-11-14","close":3858.8179},{"date":"2018-11-15","close":4117.8594},{"date":"2018-11-16","close":4010.6697},{"date":"2018-11-19","close":4140.1904},{"date":"2018-11-20","close":4140.1904},{"date":"2018-11-21","close":4251.8452},{"date":"2018-11-22","close":4283.1099},{"date":"2018-11-23","close":4211.6499},{"date":"2018-11-26","close":4131.2573},{"date":"2018-11-27","close":4131.2573},{"date":"2018-11-28","close":3992.8052},{"date":"2018-11-29","close":3992.8052},{"date":"2018-11-30","close":3925.8113},{"date":"2018-12-03","close":4198.251},{"date":"2018-12-04","close":5180.8203},{"date":"2018-12-05","close":5448.7939},{"date":"2018-12-06","close":5323.7397},{"date":"2018-12-07","close":5395.1997},{"date":"2018-12-10","close":5064.6982},{"date":"2018-12-11","close":4805.6577},{"date":"2018-12-12","close":4671.6709},{"date":"2018-12-13","close":4787.7925},{"date":"2018-12-14","close":4957.5088},{"date":"2018-12-17","close":4627.0093},{"date":"2018-12-18","close":4381.3662},{"date":"2018-12-19","close":4376.9004},{"date":"2018-12-20","close":4886.0498},{"date":"2018-12-21","close":4948.5767},{"date":"2018-12-24","close":4894.9819},{"date":"2018-12-26","close":4519.8188},{"date":"2018-12-27","close":4776.1675},{"date":"2018-12-28","close":4965.0552},{"date":"2019-01-02","close":4668.2319},{"date":"2019-01-03","close":4767.1729},{"date":"2019-01-04","close":4758.1777},{"date":"2019-01-07","close":5081.9854},{"date":"2019-01-08","close":4992.0386},{"date":"2019-01-09","close":5207.9111},{"date":"2019-01-10","close":5046.0073},{"date":"2019-01-11","close":6557.1113},{"date":"2019-01-14","close":7150.7588},{"date":"2019-01-15","close":8661.8613},{"date":"2019-01-16","close":8661.8613},{"date":"2019-01-17","close":8203.1348},{"date":"2019-01-18","close":7852.3428},{"date":"2019-01-21","close":8113.188},{"date":"2019-01-22","close":7780.3857},{"date":"2019-01-23","close":8266.0986},{"date":"2019-01-24","close":8392.0225},{"date":"2019-01-25","close":9129.585},{"date":"2019-01-28","close":9309.4795},{"date":"2019-01-29","close":8374.0332},{"date":"2019-01-30","close":8131.1777},{"date":"2019-01-31","close":8095.1987},{"date":"2019-02-01","close":7915.3052},{"date":"2019-02-07","close":8275.0908},{"date":"2019-02-08","close":8625.8848},{"date":"2019-02-11","close":8383.0293},{"date":"2019-02-12","close":8329.0605},{"date":"2019-02-13","close":9309.4795},{"date":"2019-02-14","close":9354.4521},{"date":"2019-02-15","close":8742.8135},{"date":"2019-02-18","close":8499.958},{"date":"2019-02-19","close":8257.1016},{"date":"2019-02-20","close":7987.2627},{"date":"2019-02-21","close":7411.6045},{"date":"2019-02-22","close":7321.6577},{"date":"2019-02-25","close":7375.6255},{"date":"2019-02-26","close":7645.4653},{"date":"2019-02-27","close":7411.6045},{"date":"2019-02-28","close":5846.5322},{"date":"2019-03-04","close":5756.5854},{"date":"2019-03-05","close":5927.4849},{"date":"2019-03-06","close":5657.644},{"date":"2019-03-07","close":5369.8154},{"date":"2019-03-08","close":5441.7729},{"date":"2019-03-11","close":5432.7778},{"date":"2019-03-12","close":5549.708},{"date":"2019-03-13","close":5405.7939},{"date":"2019-03-14","close":5531.7197},{"date":"2019-03-15","close":5090.9805},{"date":"2019-03-18","close":5369.8154},{"date":"2019-03-19","close":5450.7676},{"date":"2019-03-20","close":5342.8315},{"date":"2019-03-21","close":5306.8525},{"date":"2019-03-22","close":5252.8848},{"date":"2019-03-25","close":5333.8364},{"date":"2019-03-26","close":5297.8584},{"date":"2019-03-27","close":5207.9111},{"date":"2019-03-28","close":5153.9429},{"date":"2019-03-29","close":5468.7563},{"date":"2019-04-01","close":5531.7197},{"date":"2019-04-02","close":5567.6978},{"date":"2019-04-03","close":5603.6768},{"date":"2019-04-04","close":5504.7349},{"date":"2019-04-05","close":5594.6821},{"date":"2019-04-08","close":5567.6978},{"date":"2019-04-09","close":5612.6714},{"date":"2019-04-10","close":5585.687},{"date":"2019-04-11","close":5711.6123},{"date":"2019-04-12","close":5486.7456},{"date":"2019-04-15","close":5432.7778},{"date":"2019-04-16","close":5360.8208},{"date":"2019-04-17","close":5306.8525},{"date":"2019-04-18","close":5216.9058},{"date":"2019-04-19","close":5198.9165},{"date":"2019-04-22","close":5225.9004},{"date":"2019-04-23","close":5225.9004},{"date":"2019-04-24","close":5126.959},{"date":"2019-04-25","close":4902.0923},{"date":"2019-04-26","close":5126.959},{"date":"2019-04-29","close":4713.2046},{"date":"2019-04-30","close":4650.2417},{"date":"2019-05-02","close":4740.189},{"date":"2019-05-03","close":4713.2046},{"date":"2019-05-07","close":4749.1836},{"date":"2019-05-08","close":4722.1992},{"date":"2019-05-09","close":4632.2529},{"date":"2019-05-10","close":4695.2148},{"date":"2019-05-13","close":4731.1938},{"date":"2019-05-14","close":4767.1729},{"date":"2019-05-15","close":4938.0708},{"date":"2019-05-16","close":4794.1562},{"date":"2019-05-17","close":5055.002},{"date":"2019-05-20","close":4767.1729},{"date":"2019-05-21","close":4848.1245},{"date":"2019-05-22","close":5055.002},{"date":"2019-05-23","close":4956.0605},{"date":"2019-05-24","close":4632.2529},{"date":"2019-05-27","close":4596.2744},{"date":"2019-05-28","close":4677.2261},{"date":"2019-05-29","close":4614.2632},{"date":"2019-05-30","close":4641.2476},{"date":"2019-05-31","close":4641.2476},{"date":"2019-06-03","close":4650.2417},{"date":"2019-06-04","close":4695.2148},{"date":"2019-06-05","close":4821.1406},{"date":"2019-06-07","close":4920.082},{"date":"2019-06-10","close":5028.0176},{"date":"2019-06-11","close":5441.7729},{"date":"2019-06-12","close":5360.8208},{"date":"2019-06-13","close":5468.7563},{"date":"2019-06-14","close":5423.7832},{"date":"2019-06-17","close":5252.8848},{"date":"2019-06-18","close":5324.8418},{"date":"2019-06-19","close":5594.6821},{"date":"2019-06-20","close":5486.7456},{"date":"2019-06-21","close":5234.895},{"date":"2019-06-24","close":5396.7993},{"date":"2019-06-25","close":5189.9219},{"date":"2019-06-26","close":5207.9111},{"date":"2019-06-27","close":5028.0176},{"date":"2019-06-28","close":4920.082},{"date":"2019-07-01","close":5261.8799},{"date":"2019-07-02","close":5459.7617},{"date":"2019-07-03","close":5126.959},{"date":"2019-07-04","close":5037.0122},{"date":"2019-07-05","close":5046.0073},{"date":"2019-07-08","close":4551.3003},{"date":"2019-07-09","close":4407.3862},{"date":"2019-07-10","close":4420.8774},{"date":"2019-07-11","close":4785.1621},{"date":"2019-07-12","close":4866.1138},{"date":"2019-07-15","close":4938.0708},{"date":"2019-07-16","close":4848.1245},{"date":"2019-07-17","close":4677.2261},{"date":"2019-07-18","close":4605.2686},{"date":"2019-07-19","close":4695.2148},{"date":"2019-07-22","close":4677.2261},{"date":"2019-07-23","close":4578.2852},{"date":"2019-07-24","close":4465.8516},{"date":"2019-07-25","close":4339.9258},{"date":"2019-07-26","close":4110.562},{"date":"2019-07-29","close":3732.7861},{"date":"2019-07-30","close":3894.6897},{"date":"2019-07-31","close":4020.6157},{"date":"2019-08-01","close":4029.6099},{"date":"2019-08-02","close":4047.5994},{"date":"2019-08-05","close":3723.7915},{"date":"2019-08-06","close":3516.9138},{"date":"2019-08-07","close":3647.3364},{"date":"2019-08-08","close":3944.1606},{"date":"2019-08-09","close":3966.6475},{"date":"2019-08-12","close":4231.9897},{"date":"2019-08-13","close":4479.3433},{"date":"2019-08-14","close":4470.3481},{"date":"2019-08-16","close":4393.894},{"date":"2019-08-19","close":4542.3062},{"date":"2019-08-20","close":4551.3003},{"date":"2019-08-21","close":4623.2578},{"date":"2019-08-22","close":4596.2744},{"date":"2019-08-23","close":4429.8721},{"date":"2019-08-26","close":4362.4121},{"date":"2019-08-27","close":4362.4121},{"date":"2019-08-28","close":4470.3481},{"date":"2019-08-29","close":4452.3589},{"date":"2019-08-30","close":4465.8516},{"date":"2019-09-02","close":4362.4121},{"date":"2019-09-03","close":4371.4067},{"date":"2019-09-04","close":4353.418},{"date":"2019-09-05","close":4339.9258},{"date":"2019-09-06","close":4312.9424},{"date":"2019-09-09","close":4353.418},{"date":"2019-09-10","close":4767.1729},{"date":"2019-09-11","close":4947.0659},{"date":"2019-09-16","close":5234.895},{"date":"2019-09-17","close":5055.002},{"date":"2019-09-18","close":5189.9219},{"date":"2019-09-19","close":5144.9478},{"date":"2019-09-20","close":5270.874},{"date":"2019-09-23","close":5270.874},{"date":"2019-09-24","close":5046.0073},{"date":"2019-09-25","close":4776.1675},{"date":"2019-09-26","close":4920.082},{"date":"2019-09-27","close":4929.0767},{"date":"2019-09-30","close":4767.1729},{"date":"2019-10-01","close":4668.2319},{"date":"2019-10-02","close":4740.189},{"date":"2019-10-04","close":5567.6978},{"date":"2019-10-07","close":4483.8403},{"date":"2019-10-08","close":4416.3804},{"date":"2019-10-10","close":4357.9155},{"date":"2019-10-11","close":4389.3965},{"date":"2019-10-14","close":4506.3271},{"date":"2019-10-15","close":4533.3115},{"date":"2019-10-16","close":4524.3164},{"date":"2019-10-17","close":4497.333},{"date":"2019-10-18","close":4542.3062},{"date":"2019-10-21","close":4348.9204},{"date":"2019-10-22","close":4425.3755},{"date":"2019-10-23","close":4209.5029},{"date":"2019-10-24","close":4326.4341},{"date":"2019-10-25","close":4299.4497},{"date":"2019-10-28","close":4276.9639},{"date":"2019-10-29","close":4290.4551},{"date":"2019-10-30","close":4218.4976},{"date":"2019-10-31","close":4263.4717},{"date":"2019-11-01","close":4272.4658},{"date":"2019-11-04","close":4348.9204},{"date":"2019-11-05","close":4353.418},{"date":"2019-11-06","close":4443.3643},{"date":"2019-11-07","close":4326.4341},{"date":"2019-11-08","close":4384.8994},{"date":"2019-11-11","close":4362.4121},{"date":"2019-11-12","close":4348.9204},{"date":"2019-11-13","close":4335.4292},{"date":"2019-11-14","close":4443.3643},{"date":"2019-11-15","close":4425.3755},{"date":"2019-11-18","close":4497.333},{"date":"2019-11-19","close":4371.4067},{"date":"2019-11-20","close":4164.5303},{"date":"2019-11-21","close":3948.658},{"date":"2019-11-22","close":3908.1819},{"date":"2019-11-25","close":3957.6526},{"date":"2019-11-26","close":3989.1343},{"date":"2019-11-27","close":3908.1819},{"date":"2019-11-28","close":3840.7217},{"date":"2019-11-29","close":3791.2512},{"date":"2019-12-02","close":3710.2998},{"date":"2019-12-03","close":3737.2832},{"date":"2019-12-04","close":3606.8606},{"date":"2019-12-05","close":3498.9248},{"date":"2019-12-06","close":3579.877},{"date":"2019-12-09","close":3584.374},{"date":"2019-12-10","close":3552.8926},{"date":"2019-12-11","close":3588.8716},{"date":"2019-12-12","close":3719.2939},{"date":"2019-12-13","close":3719.2939},{"date":"2019-12-16","close":3723.7915},{"date":"2019-12-17","close":3665.3264},{"date":"2019-12-18","close":3719.2939},{"date":"2019-12-19","close":3647.3364},{"date":"2019-12-20","close":3692.3101},{"date":"2019-12-23","close":3597.8657},{"date":"2019-12-24","close":3525.9087},{"date":"2019-12-26","close":3593.3689},{"date":"2019-12-27","close":3670.4988},{"date":"2019-12-30","close":3670.4988},{"date":"2020-01-02","close":3715.8699},{"date":"2020-01-03","close":3711.3328},{"date":"2020-01-06","close":3566.1462},{"date":"2020-01-07","close":3547.9976},{"date":"2020-01-08","close":3348.3665},{"date":"2020-01-09","close":3561.6091},{"date":"2020-01-10","close":3593.3684},{"date":"2020-01-13","close":3738.5554},{"date":"2020-01-14","close":3711.3328},{"date":"2020-01-15","close":3797.5376},{"date":"2020-01-16","close":3724.9441},{"date":"2020-01-17","close":3693.1846},{"date":"2020-01-20","close":3611.5171},{"date":"2020-01-21","close":3593.3684},{"date":"2020-01-22","close":3647.8137},{"date":"2020-01-23","close":3638.7393},{"date":"2020-01-28","close":3448.1821},{"date":"2020-01-29","close":3475.4045},{"date":"2020-01-30","close":3371.0518},{"date":"2020-01-31","close":3302.9954},{"date":"2020-02-03","close":3234.939},{"date":"2020-02-04","close":3366.5146},{"date":"2020-02-05","close":3420.9597},{"date":"2020-02-06","close":3489.0159},{"date":"2020-02-07","close":3498.0898},{"date":"2020-02-10","close":3529.8496},{"date":"2020-02-11","close":3511.7009},{"date":"2020-02-12","close":3502.6272},{"date":"2020-02-13","close":3443.645},{"date":"2020-02-14","close":3393.7371},{"date":"2020-02-17","close":3343.8296},{"date":"2020-02-18","close":3293.9211},{"date":"2020-02-19","close":3234.939},{"date":"2020-02-20","close":3225.8652},{"date":"2020-02-21","close":3212.2539},{"date":"2020-02-24","close":2967.2512},{"date":"2020-02-25","close":3112.4377},{"date":"2020-02-26","close":3080.6782},{"date":"2020-02-27","close":3017.1594},{"date":"2020-02-28","close":2826.6021},{"date":"2020-03-02","close":2903.7322},{"date":"2020-03-03","close":2994.4736},{"date":"2020-03-04","close":3062.5303},{"date":"2020-03-05","close":3107.9011},{"date":"2020-03-06","close":3089.7527},{"date":"2020-03-09","close":3089.7527},{"date":"2020-03-10","close":2808.4536},{"date":"2020-03-11","close":2726.7861},{"date":"2020-03-12","close":2726.7861},{"date":"2020-03-13","close":2159.6506},{"date":"2020-03-16","close":2109.7432},{"date":"2020-03-17","close":2087.0574},{"date":"2020-03-18","close":1978.1676},{"date":"2020-03-19","close":1637.8865},{"date":"2020-03-20","close":1796.6842},{"date":"2020-03-23","close":1674.1832},{"date":"2020-03-24","close":1810.2957},{"date":"2020-03-25","close":1973.6304},{"date":"2020-03-26","close":2014.4642},{"date":"2020-03-27","close":2023.5385},{"date":"2020-03-30","close":2037.1497},{"date":"2020-03-31","close":2341.1343},{"date":"2020-04-01","close":2254.9294},{"date":"2020-04-02","close":2327.5229},{"date":"2020-04-03","close":2450.0242},{"date":"2020-04-06","close":2518.0801},{"date":"2020-04-07","close":2599.7476},{"date":"2020-04-08","close":2617.8962},{"date":"2020-04-09","close":2617.8962},{"date":"2020-04-10","close":2672.3413},{"date":"2020-04-13","close":2722.249},{"date":"2020-04-14","close":2908.2693},{"date":"2020-04-16","close":3121.5122},{"date":"2020-04-17","close":3067.0674},{"date":"2020-04-20","close":3207.7166},{"date":"2020-04-21","close":3089.7527},{"date":"2020-04-22","close":3130.5864},{"date":"2020-04-23","close":3162.3457},{"date":"2020-04-24","close":3062.5303},{"date":"2020-04-27","close":3203.1797},{"date":"2020-04-28","close":3212.2539},{"date":"2020-04-29","close":3216.791},{"date":"2020-05-04","close":3352.9033},{"date":"2020-05-06","close":3380.126},{"date":"2020-05-07","close":3371.0518},{"date":"2020-05-08","close":3389.2},{"date":"2020-05-11","close":3257.6248},{"date":"2020-05-12","close":3271.2356},{"date":"2020-05-13","close":3221.3281},{"date":"2020-05-14","close":3126.0493},{"date":"2020-05-15","close":3057.9932},{"date":"2020-05-18","close":3053.4561},{"date":"2020-05-19","close":3116.9751},{"date":"2020-05-20","close":3135.1235},{"date":"2020-05-21","close":3116.9751},{"date":"2020-05-22","close":3148.7346},{"date":"2020-05-25","close":3321.1436},{"date":"2020-05-26","close":3357.4404},{"date":"2020-05-27","close":3734.0186},{"date":"2020-05-28","close":3647.8137},{"date":"2020-05-29","close":4006.2429},{"date":"2020-06-01","close":3743.0928},{"date":"2020-06-02","close":3815.6858},{"date":"2020-06-03","close":3720.407},{"date":"2020-06-04","close":3702.2588},{"date":"2020-06-05","close":3638.7393},{"date":"2020-06-08","close":3579.7573},{"date":"2020-06-09","close":3534.3867},{"date":"2020-06-10","close":3375.5886},{"date":"2020-06-11","close":3262.1619},{"date":"2020-06-12","close":3207.7166},{"date":"2020-06-15","close":2812.9905},{"date":"2020-06-16","close":3003.5481},{"date":"2020-06-17","close":3008.0852},{"date":"2020-06-18","close":3008.0852},{"date":"2020-06-19","close":3112.4377},{"date":"2020-06-22","close":3107.9011},{"date":"2020-06-23","close":3166.8828},{"date":"2020-06-24","close":3230.4021},{"date":"2020-06-25","close":3139.6606},{"date":"2020-06-26","close":3139.6606},{"date":"2020-06-29","close":3130.5864},{"date":"2020-06-30","close":3098.8267},{"date":"2020-07-01","close":2971.7883},{"date":"2020-07-02","close":3080.6782},{"date":"2020-07-03","close":3116.9751},{"date":"2020-07-06","close":3175.9573},{"date":"2020-07-07","close":3089.7527},{"date":"2020-07-08","close":3135.1235},{"date":"2020-07-09","close":3112.4377},{"date":"2020-07-10","close":2999.0112},{"date":"2020-07-13","close":3026.2336},{"date":"2020-07-14","close":3071.6042},{"date":"2020-07-15","close":3144.1978},{"date":"2020-07-16","close":3130.5864},{"date":"2020-07-17","close":3089.7527},{"date":"2020-07-20","close":3048.9192},{"date":"2020-07-21","close":3067.0674},{"date":"2020-07-22","close":3080.6782},{"date":"2020-07-23","close":3239.4763},{"date":"2020-07-24","close":3312.0696},{"date":"2020-07-27","close":3234.939},{"date":"2020-07-28","close":3121.5122},{"date":"2020-07-29","close":3166.8828},{"date":"2020-07-30","close":3121.5122},{"date":"2020-07-31","close":3089.7527},{"date":"2020-08-03","close":3048.9192},{"date":"2020-08-04","close":3085.2158},{"date":"2020-08-05","close":3057.9932},{"date":"2020-08-06","close":3130.5864},{"date":"2020-08-07","close":3071.6042},{"date":"2020-08-10","close":3085.2158},{"date":"2020-08-11","close":3203.1797},{"date":"2020-08-12","close":3107.9011},{"date":"2020-08-13","close":3107.9011},{"date":"2020-08-14","close":3262.1619},{"date":"2020-08-18","close":2953.6401},{"date":"2020-08-19","close":2949.103},{"date":"2020-08-20","close":2790.3054},{"date":"2020-08-21","close":2803.9165},{"date":"2020-08-24","close":2817.5276},{"date":"2020-08-25","close":2853.8242},{"date":"2020-08-26","close":2958.177},{"date":"2020-08-27","close":2930.9546},{"date":"2020-08-28","close":2935.4917},{"date":"2020-08-31","close":2935.4917},{"date":"2020-09-01","close":2926.4177},{"date":"2020-09-02","close":2940.0288},{"date":"2020-09-03","close":2944.5659},{"date":"2020-09-04","close":2890.1208},{"date":"2020-09-07","close":2958.177},{"date":"2020-09-08","close":2935.4917},{"date":"2020-09-09","close":2949.103},{"date":"2020-09-10","close":2985.3997},{"date":"2020-09-11","close":3012.6226},{"date":"2020-09-14","close":3085.2158},{"date":"2020-09-15","close":3057.9932},{"date":"2020-09-16","close":3044.3818},{"date":"2020-09-17","close":2989.937},{"date":"2020-09-18","close":3008.0852},{"date":"2020-09-21","close":3012.6226},{"date":"2020-09-22","close":2890.1208},{"date":"2020-09-23","close":2885.5837},{"date":"2020-09-24","close":2822.0649},{"date":"2020-09-25","close":2849.2871},{"date":"2020-09-28","close":2903.7322},{"date":"2020-09-29","close":2967.2512},{"date":"2020-10-05","close":3003.5481},{"date":"2020-10-06","close":3030.7708},{"date":"2020-10-07","close":3030.7708},{"date":"2020-10-08","close":3039.8447},{"date":"2020-10-12","close":3053.4561},{"date":"2020-10-13","close":3085.2158},{"date":"2020-10-14","close":3098.8267},{"date":"2020-10-15","close":3071.6042},{"date":"2020-10-16","close":3008.0852},{"date":"2020-10-19","close":2944.5659},{"date":"2020-10-20","close":2894.6582},{"date":"2020-10-21","close":2958.177},{"date":"2020-10-22","close":2958.177},{"date":"2020-10-23","close":3003.5481},{"date":"2020-10-26","close":2903.7322},{"date":"2020-10-27","close":2876.5098},{"date":"2020-10-28","close":2930.9546},{"date":"2020-10-29","close":2881.0469},{"date":"2020-10-30","close":2849.2871},{"date":"2020-11-02","close":2840.2131},{"date":"2020-11-03","close":2867.4355},{"date":"2020-11-04","close":2958.177},{"date":"2020-11-05","close":2930.9546},{"date":"2020-11-06","close":2894.6582},{"date":"2020-11-09","close":2980.8625},{"date":"2020-11-10","close":2980.8625},{"date":"2020-11-11","close":2999.0112},{"date":"2020-11-12","close":2994.4736},{"date":"2020-11-13","close":3017.1594},{"date":"2020-11-16","close":2985.3997},{"date":"2020-11-17","close":2994.4736},{"date":"2020-11-18","close":2989.937},{"date":"2020-11-19","close":2980.8625},{"date":"2020-11-20","close":2999.0112},{"date":"2020-11-23","close":2999.0112},{"date":"2020-11-24","close":3039.8447},{"date":"2020-11-25","close":2994.4736},{"date":"2020-11-26","close":2989.937},{"date":"2020-11-27","close":2999.0112},{"date":"2020-11-30","close":3017.1594},{"date":"2020-12-01","close":2999.0112},{"date":"2020-12-02","close":3035.3076},{"date":"2020-12-03","close":3048.9192},{"date":"2020-12-04","close":3057.9932},{"date":"2020-12-07","close":3107.9011},{"date":"2020-12-08","close":3130.5864},{"date":"2020-12-09","close":3116.9751},{"date":"2020-12-10","close":3112.4377},{"date":"2020-12-11","close":3166.8828},{"date":"2020-12-14","close":3185.0312},{"date":"2020-12-15","close":3175.9573},{"date":"2020-12-16","close":3157.8088},{"date":"2020-12-17","close":3153.2717},{"date":"2020-12-18","close":3126.0493},{"date":"2020-12-21","close":3139.6606},{"date":"2020-12-22","close":3166.8828},{"date":"2020-12-23","close":3112.4377},{"date":"2020-12-24","close":3502.6272},{"date":"2020-12-28","close":3443.645},{"date":"2020-12-29","close":3984.0042},{"date":"2020-12-30","close":3842.0452},{"date":"2021-01-04","close":3883.2593},{"date":"2021-01-05","close":3965.6868},{"date":"2021-01-06","close":3919.8938},{"date":"2021-01-07","close":3919.8938},{"date":"2021-01-08","close":3800.8315},{"date":"2021-01-11","close":3635.9763},{"date":"2021-01-12","close":3800.8315},{"date":"2021-01-13","close":3777.9353},{"date":"2021-01-14","close":3755.0386},{"date":"2021-01-15","close":3649.7144},{"date":"2021-01-18","close":3530.6521},{"date":"2021-01-19","close":3681.7695},{"date":"2021-01-20","close":3800.8315},{"date":"2021-01-21","close":3773.356},{"date":"2021-01-22","close":3722.9834},{"date":"2021-01-25","close":3755.0386},{"date":"2021-01-26","close":3718.4041},{"date":"2021-01-27","close":3727.5627},{"date":"2021-01-28","close":3672.6106},{"date":"2021-01-29","close":3484.8589},{"date":"2021-02-01","close":3503.176},{"date":"2021-02-02","close":3599.342},{"date":"2021-02-03","close":3700.0867},{"date":"2021-02-04","close":3700.0867},{"date":"2021-02-05","close":3654.2937},{"date":"2021-02-08","close":3594.7625},{"date":"2021-02-09","close":3571.866},{"date":"2021-02-10","close":3571.866},{"date":"2021-02-15","close":3613.0798},{"date":"2021-02-16","close":3800.8315},{"date":"2021-02-17","close":3796.2522},{"date":"2021-02-18","close":3745.8796},{"date":"2021-02-19","close":3787.0938},{"date":"2021-02-22","close":3791.6731},{"date":"2021-02-23","close":3645.135},{"date":"2021-02-24","close":3489.4382},{"date":"2021-02-25","close":3581.0244},{"date":"2021-02-26","close":3420.7483},{"date":"2021-03-02","close":3434.4863},{"date":"2021-03-03","close":3553.5486},{"date":"2021-03-04","close":3466.5415},{"date":"2021-03-05","close":3461.9624},{"date":"2021-03-08","close":3494.0176},{"date":"2021-03-09","close":3407.0105},{"date":"2021-03-10","close":3352.0588},{"date":"2021-03-11","close":3365.7966},{"date":"2021-03-12","close":3448.2244},{"date":"2021-03-15","close":3512.335},{"date":"2021-03-16","close":3516.9141},{"date":"2021-03-17","close":3516.9141},{"date":"2021-03-18","close":3585.6038},{"date":"2021-03-19","close":3553.5486},{"date":"2021-03-22","close":3603.9211},{"date":"2021-03-23","close":3626.8174},{"date":"2021-03-24","close":3649.7144},{"date":"2021-03-25","close":3727.5627},{"date":"2021-03-26","close":3681.7695},{"date":"2021-03-29","close":3603.9211},{"date":"2021-03-30","close":3626.8174},{"date":"2021-03-31","close":3700.0867},{"date":"2021-04-01","close":3700.0867},{"date":"2021-04-02","close":3640.5557},{"date":"2021-04-05","close":3695.5076},{"date":"2021-04-06","close":3640.5557},{"date":"2021-04-07","close":3686.3489},{"date":"2021-04-08","close":3709.2451},{"date":"2021-04-09","close":3787.0938},{"date":"2021-04-12","close":3984.0042},{"date":"2021-04-13","close":4396.1426},{"date":"2021-04-14","close":4409.8804},{"date":"2021-04-15","close":4185.4941},{"date":"2021-04-16","close":4162.5972},{"date":"2021-04-19","close":4130.5425},{"date":"2021-04-20","close":4359.5078},{"date":"2021-04-21","close":4277.0806},{"date":"2021-04-22","close":4313.7153},{"date":"2021-04-23","close":4176.3354},{"date":"2021-04-26","close":4121.3833},{"date":"2021-04-27","close":4345.77},{"date":"2021-04-28","close":4208.3911},{"date":"2021-04-29","close":4212.9697},{"date":"2021-04-30","close":4515.2051},{"date":"2021-05-03","close":4698.3774},{"date":"2021-05-04","close":4643.4253},{"date":"2021-05-06","close":4661.7432},{"date":"2021-05-07","close":4510.6255},{"date":"2021-05-10","close":4519.7842},{"date":"2021-05-11","close":4570.1567},{"date":"2021-05-12","close":4492.3081},{"date":"2021-05-13","close":4281.6602},{"date":"2021-05-14","close":4199.2324},{"date":"2021-05-17","close":4130.5425},{"date":"2021-05-18","close":4153.439},{"date":"2021-05-20","close":4125.9629},{"date":"2021-05-21","close":4071.0112},{"date":"2021-05-24","close":3979.425},{"date":"2021-05-25","close":4002.3218},{"date":"2021-05-26","close":4148.8599},{"date":"2021-05-27","close":4176.3354},{"date":"2021-05-28","close":4208.3911},{"date":"2021-05-31","close":4144.2803},{"date":"2021-06-01","close":4176.3354},{"date":"2021-06-02","close":4359.5078},{"date":"2021-06-03","close":4336.6113},{"date":"2021-06-04","close":4327.4526},{"date":"2021-06-07","close":4309.1357},{"date":"2021-06-08","close":4235.8667},{"date":"2021-06-09","close":4304.5562},{"date":"2021-06-10","close":4336.6113},{"date":"2021-06-11","close":4304.5562},{"date":"2021-06-14","close":4464.8325},{"date":"2021-06-15","close":4506.0464},{"date":"2021-06-16","close":4464.8325},{"date":"2021-06-17","close":4400.7217},{"date":"2021-06-18","close":4556.4189},{"date":"2021-06-21","close":4597.6328},{"date":"2021-06-22","close":4506.0464},{"date":"2021-06-23","close":4409.8804},{"date":"2021-06-24","close":4428.1978},{"date":"2021-06-25","close":4496.8877},{"date":"2021-06-28","close":4432.7773},{"date":"2021-06-29","close":4391.5635},{"date":"2021-06-30","close":4373.2466},{"date":"2021-07-01","close":4528.9429},{"date":"2021-07-02","close":4469.4111},{"date":"2021-07-05","close":4547.2607},{"date":"2021-07-06","close":4625.1084},{"date":"2021-07-07","close":4707.5356},{"date":"2021-07-08","close":4524.3633},{"date":"2021-07-09","close":4460.2529},{"date":"2021-07-12","close":4483.1494},{"date":"2021-07-13","close":4538.1016},{"date":"2021-07-14","close":4606.791},{"date":"2021-07-15","close":4615.9497},{"date":"2021-07-16","close":4652.5845},{"date":"2021-07-19","close":4547.2607},{"date":"2021-07-20","close":4460.2529},{"date":"2021-07-21","close":4313.7153},{"date":"2021-07-22","close":4263.3423},{"date":"2021-07-23","close":4336.6113},{"date":"2021-07-26","close":4299.9771},{"date":"2021-07-27","close":4364.0874},{"date":"2021-07-28","close":4428.1978},{"date":"2021-07-29","close":4496.8877},{"date":"2021-07-30","close":4460.2529},{"date":"2021-08-02","close":4327.4526},{"date":"2021-08-03","close":4290.8184},{"date":"2021-08-04","close":4377.8252},{"date":"2021-08-05","close":4345.77},{"date":"2021-08-06","close":4414.4604},{"date":"2021-08-09","close":4313.7153},{"date":"2021-08-10","close":4267.9224},{"date":"2021-08-11","close":4226.708},{"date":"2021-08-12","close":4180.915},{"date":"2021-08-13","close":4167.1772},{"date":"2021-08-17","close":3929.0527},{"date":"2021-08-18","close":4025.218},{"date":"2021-08-19","close":3823.7285},{"date":"2021-08-20","close":3626.8174},{"date":"2021-08-23","close":3722.9834},{"date":"2021-08-24","close":3837.4661},{"date":"2021-08-25","close":3832.887},{"date":"2021-08-26","close":3837.4661},{"date":"2021-08-27","close":3878.6799},{"date":"2021-08-30","close":3974.8455},{"date":"2021-08-31","close":3938.2112},{"date":"2021-09-01","close":3984.0042},{"date":"2021-09-02","close":4011.48},{"date":"2021-09-03","close":4020.6389},{"date":"2021-09-06","close":4093.908},{"date":"2021-09-07","close":4025.218},{"date":"2021-09-08","close":3993.1628},{"date":"2021-09-09","close":3993.1628},{"date":"2021-09-10","close":3933.6316},{"date":"2021-09-13","close":3837.4661},{"date":"2021-09-14","close":3947.3701},{"date":"2021-09-15","close":3965.6868},{"date":"2021-09-16","close":3924.4727},{"date":"2021-09-17","close":3901.5767},{"date":"2021-09-23","close":3828.3076},{"date":"2021-09-24","close":4011.48},{"date":"2021-09-27","close":4125.9629},{"date":"2021-09-28","close":4043.5352},{"date":"2021-09-29","close":3924.4727},{"date":"2021-09-30","close":3915.3149},{"date":"2021-10-01","close":3855.7834},{"date":"2021-10-05","close":3732.1421},{"date":"2021-10-06","close":3548.9695},{"date":"2021-10-07","close":3635.9763},{"date":"2021-10-08","close":3645.135},{"date":"2021-10-12","close":3622.2383},{"date":"2021-10-13","close":3709.2451},{"date":"2021-10-14","close":3773.356},{"date":"2021-10-15","close":3796.2522},{"date":"2021-10-18","close":3773.356},{"date":"2021-10-19","close":3722.9834},{"date":"2021-10-20","close":3819.1487},{"date":"2021-10-21","close":3777.9353},{"date":"2021-10-22","close":3736.7214},{"date":"2021-10-25","close":3700.0867},{"date":"2021-10-26","close":3782.5142},{"date":"2021-10-27","close":3755.0386},{"date":"2021-10-28","close":3709.2451},{"date":"2021-10-29","close":3672.6106},{"date":"2021-11-01","close":3677.1902},{"date":"2021-11-02","close":3709.2451},{"date":"2021-11-03","close":3672.6106},{"date":"2021-11-04","close":3622.2383},{"date":"2021-11-05","close":3581.0244},{"date":"2021-11-08","close":3622.2383},{"date":"2021-11-09","close":3860.3628},{"date":"2021-11-10","close":3727.5627},{"date":"2021-11-11","close":3613.0798},{"date":"2021-11-12","close":3617.6592},{"date":"2021-11-15","close":3645.135},{"date":"2021-11-16","close":3645.135},{"date":"2021-11-17","close":3576.4451},{"date":"2021-11-18","close":3553.5486},{"date":"2021-11-19","close":3452.8037},{"date":"2021-11-22","close":3365.7966},{"date":"2021-11-23","close":3370.376},{"date":"2021-11-24","close":3361.2173},{"date":"2021-11-25","close":3365.7966},{"date":"2021-11-26","close":3214.6794},{"date":"2021-11-29","close":3040.6655},{"date":"2021-11-30","close":2839.1753},{"date":"2021-12-01","close":3013.1895},{"date":"2021-12-02","close":3077.3},{"date":"2021-12-03","close":3164.3069},{"date":"2021-12-06","close":3191.7825},{"date":"2021-12-07","close":3232.9966},{"date":"2021-12-08","close":3196.3621},{"date":"2021-12-09","close":3200.9414},{"date":"2021-12-10","close":3200.9414},{"date":"2021-12-13","close":3191.7825},{"date":"2021-12-14","close":3196.3621},{"date":"2021-12-15","close":3196.3621},{"date":"2021-12-16","close":3168.8862},{"date":"2021-12-17","close":3187.2034},{"date":"2021-12-20","close":3113.9346},{"date":"2021-12-21","close":3123.093},{"date":"2021-12-22","close":3104.7754},{"date":"2021-12-23","close":3136.8311},{"date":"2021-12-24","close":3150.5688},{"date":"2021-12-27","close":3200.9414},{"date":"2021-12-28","close":3200.9414},{"date":"2021-12-29","close":3256.449},{"date":"2021-12-30","close":3261.0745},{"date":"2022-01-03","close":3515.0},{"date":"2022-01-04","close":3247.1978},{"date":"2022-01-05","close":3325.8337},{"date":"2022-01-06","close":3344.3359},{"date":"2022-01-07","close":3335.0847},{"date":"2022-01-10","close":3325.8337},{"date":"2022-01-11","close":3284.2029},{"date":"2022-01-12","close":3293.4541},{"date":"2022-01-13","close":3270.3257},{"date":"2022-01-14","close":3237.9465},{"date":"2022-01-17","close":3150.0593},{"date":"2022-01-18","close":3099.1772},{"date":"2022-01-19","close":3103.803},{"date":"2022-01-20","close":3126.9312},{"date":"2022-01-21","close":3108.4287},{"date":"2022-01-24","close":3025.167},{"date":"2022-01-25","close":2886.3982},{"date":"2022-01-26","close":2886.3982},{"date":"2022-01-27","close":2877.1467},{"date":"2022-01-28","close":2992.7876},{"date":"2022-02-03","close":3043.6697},{"date":"2022-02-04","close":3076.0491},{"date":"2022-02-07","close":3076.0491},{"date":"2022-02-08","close":3076.0491},{"date":"2022-02-09","close":3076.0491},{"date":"2022-02-10","close":3113.0542},{"date":"2022-02-11","close":3080.6748},{"date":"2022-02-14","close":3029.7927},{"date":"2022-02-15","close":3034.4185},{"date":"2022-02-16","close":3099.1772},{"date":"2022-02-17","close":3145.4338},{"date":"2022-02-18","close":3154.6851},{"date":"2022-02-21","close":3126.9312},{"date":"2022-02-22","close":3126.9312},{"date":"2022-02-23","close":3126.9312},{"date":"2022-02-24","close":3089.926},{"date":"2022-02-25","close":3145.4338},{"date":"2022-02-28","close":3145.4338},{"date":"2022-03-02","close":3237.9465},{"date":"2022-03-03","close":3270.3257},{"date":"2022-03-04","close":3270.3257},{"date":"2022-03-07","close":3228.6951},{"date":"2022-03-08","close":3159.3105},{"date":"2022-03-10","close":3177.813},{"date":"2022-03-11","close":3177.813},{"date":"2022-03-14","close":3191.6902},{"date":"2022-03-15","close":3191.6902},{"date":"2022-03-16","close":3200.9414},{"date":"2022-03-17","close":3200.9414},{"date":"2022-03-18","close":3325.8337},{"date":"2022-03-21","close":3274.9517},{"date":"2022-03-22","close":3348.9617},{"date":"2022-03-23","close":3344.3359},{"date":"2022-03-24","close":3330.4592},{"date":"2022-03-25","close":3284.2029},{"date":"2022-03-28","close":3358.2129},{"date":"2022-03-29","close":3330.4592},{"date":"2022-03-30","close":3298.0796},{"date":"2022-03-31","close":3321.208},{"date":"2022-04-01","close":3348.9617},{"date":"2022-04-04","close":3348.9617},{"date":"2022-04-05","close":3344.3359},{"date":"2022-04-06","close":3339.7104},{"date":"2022-04-07","close":3316.5823},{"date":"2022-04-08","close":3631.1257},{"date":"2022-04-11","close":3668.1306},{"date":"2022-04-12","close":3584.8694},{"date":"2022-04-13","close":3575.6177},{"date":"2022-04-14","close":3603.3718},{"date":"2022-04-15","close":3663.5049},{"date":"2022-04-18","close":3714.3872},{"date":"2022-04-19","close":3700.51},{"date":"2022-04-20","close":3672.7563},{"date":"2022-04-21","close":3705.1357},{"date":"2022-04-22","close":3732.8899},{"date":"2022-04-25","close":3746.7664},{"date":"2022-04-26","close":3728.2642},{"date":"2022-04-27","close":3682.0078},{"date":"2022-04-28","close":3621.8743},{"date":"2022-04-29","close":3645.0027},{"date":"2022-05-02","close":3686.6333},{"date":"2022-05-03","close":3742.1409},{"date":"2022-05-04","close":3774.5205},{"date":"2022-05-06","close":3756.0178},{"date":"2022-05-09","close":3920.0},{"date":"2022-05-10","close":3543.2385},{"date":"2022-05-11","close":3510.8591},{"date":"2022-05-12","close":3450.7258},{"date":"2022-05-13","close":3524.7361},{"date":"2022-05-16","close":3575.6177},{"date":"2022-05-17","close":3594.1206},{"date":"2022-05-18","close":3552.4897},{"date":"2022-05-19","close":3501.6077},{"date":"2022-05-20","close":3543.2385},{"date":"2022-05-23","close":3520.1104},{"date":"2022-05-24","close":3432.2231},{"date":"2022-05-25","close":3404.4692},{"date":"2022-05-26","close":3404.4692},{"date":"2022-05-27","close":3413.7207},{"date":"2022-05-30","close":3492.3564},{"date":"2022-05-31","close":3469.2283},{"date":"2022-06-02","close":3515.4846},{"date":"2022-06-03","close":3547.8643},{"date":"2022-06-07","close":3520.1104},{"date":"2022-06-08","close":3469.2283},{"date":"2022-06-09","close":3459.9771},{"date":"2022-06-10","close":3404.4692},{"date":"2022-06-13","close":3210.1926},{"date":"2022-06-14","close":3122.3057},{"date":"2022-06-15","close":3048.2954},{"date":"2022-06-16","close":3025.167},{"date":"2022-06-17","close":3076.0491},{"date":"2022-06-20","close":2858.644},{"date":"2022-06-21","close":2918.7773},{"date":"2022-06-22","close":2807.762},{"date":"2022-06-23","close":2682.8699},{"date":"2022-06-24","close":2798.511},{"date":"2022-06-27","close":2923.4031},{"date":"2022-06-28","close":2988.1619},{"date":"2022-06-29","close":2988.1619},{"date":"2022-06-30","close":2978.9106},{"date":"2022-07-01","close":2941.9055},{"date":"2022-07-04","close":2830.8901},{"date":"2022-07-05","close":2900.2749},{"date":"2022-07-06","close":2872.521},{"date":"2022-07-07","close":2895.6492},{"date":"2022-07-08","close":2951.157},{"date":"2022-07-11","close":2946.5312},{"date":"2022-07-12","close":2821.6389},{"date":"2022-07-13","close":2835.5161},{"date":"2022-07-14","close":2877.1467},{"date":"2022-07-15","close":2803.1367},{"date":"2022-07-18","close":2858.644},{"date":"2022-07-19","close":2946.5312},{"date":"2022-07-20","close":2955.7825},{"date":"2022-07-21","close":2988.1619},{"date":"2022-07-22","close":3006.6646},{"date":"2022-07-25","close":2951.157},{"date":"2022-07-26","close":3015.9158},{"date":"2022-07-27","close":3034.4185},{"date":"2022-07-28","close":3011.2903},{"date":"2022-07-29","close":3039.0439},{"date":"2022-08-01","close":3076.0491},{"date":"2022-08-02","close":3094.5515},{"date":"2022-08-03","close":3066.7979},{"date":"2022-08-04","close":3103.803},{"date":"2022-08-05","close":3108.4287},{"date":"2022-08-08","close":3052.9207},{"date":"2022-08-09","close":3113.0542},{"date":"2022-08-10","close":3089.926},{"date":"2022-08-11","close":3113.0542},{"date":"2022-08-12","close":3131.5566},{"date":"2022-08-16","close":3163.9363},{"date":"2022-08-17","close":3080.6748},{"date":"2022-08-18","close":3113.0542},{"date":"2022-08-19","close":3103.803},{"date":"2022-08-22","close":3006.6646},{"date":"2022-08-23","close":2895.6492},{"date":"2022-08-24","close":2937.28},{"date":"2022-08-25","close":2946.5312},{"date":"2022-08-26","close":2960.4082},{"date":"2022-08-29","close":2867.8953},{"date":"2022-08-30","close":2900.2749},{"date":"2022-08-31","close":2900.2749},{"date":"2022-09-01","close":2863.2698},{"date":"2022-09-02","close":2867.8953},{"date":"2022-09-05","close":2835.5161},{"date":"2022-09-06","close":2867.8953},{"date":"2022-09-07","close":2835.5161},{"date":"2022-09-08","close":2830.8901},{"date":"2022-09-13","close":2886.3982},{"date":"2022-09-14","close":2877.1467},{"date":"2022-09-15","close":2914.1519},{"date":"2022-09-16","close":2849.3928},{"date":"2022-09-19","close":2784.6338},{"date":"2022-09-20","close":2789.2595},{"date":"2022-09-21","close":2789.2595},{"date":"2022-09-22","close":2743.0032},{"date":"2022-09-23","close":2747.6289},{"date":"2022-09-26","close":2567.2288},{"date":"2022-09-27","close":2581.106},{"date":"2022-09-28","close":2479.3418},{"date":"2022-09-29","close":2516.3469},{"date":"2022-09-30","close":2479.3418},{"date":"2022-10-04","close":2520.9727},{"date":"2022-10-05","close":2511.7212},{"date":"2022-10-06","close":2590.3572},{"date":"2022-10-07","close":2590.3572},{"date":"2022-10-11","close":2451.5879},{"date":"2022-10-12","close":2502.47},{"date":"2022-10-13","close":2396.0806},{"date":"2022-10-14","close":2493.2188},{"date":"2022-10-17","close":2520.9727},{"date":"2022-10-18","close":2650.4902},{"date":"2022-10-19","close":2645.8647},{"date":"2022-10-20","close":2641.2393},{"date":"2022-10-21","close":2567.2288},{"date":"2022-10-24","close":2553.3521},{"date":"2022-10-25","close":2530.2239},{"date":"2022-10-26","close":2520.9727},{"date":"2022-10-27","close":2544.1008},{"date":"2022-10-28","close":2553.3521},{"date":"2022-10-31","close":2594.9829},{"date":"2022-11-01","close":2627.3623},{"date":"2022-11-02","close":2613.4851},{"date":"2022-11-03","close":2613.4851},{"date":"2022-11-04","close":2590.3572},{"date":"2022-11-07","close":2650.4902},{"date":"2022-11-08","close":2668.9932},{"date":"2022-11-09","close":2678.2444},{"date":"2022-11-10","close":2701.3723},{"date":"2022-11-11","close":2766.1316},{"date":"2022-11-14","close":2766.1316},{"date":"2022-11-15","close":2775.3826},{"date":"2022-11-16","close":2766.1316},{"date":"2022-11-17","close":2752.2546},{"date":"2022-11-18","close":2747.6289},{"date":"2022-11-21","close":2705.9983},{"date":"2022-11-22","close":2701.3723},{"date":"2022-11-23","close":2682.8699},{"date":"2022-11-24","close":2701.3723},{"date":"2022-11-25","close":2729.1262},{"date":"2022-11-28","close":2701.3723},{"date":"2022-11-29","close":2710.6238},{"date":"2022-11-30","close":2719.875},{"date":"2022-12-01","close":2738.3774},{"date":"2022-12-02","close":2877.1467},{"date":"2022-12-05","close":2807.762},{"date":"2022-12-06","close":2798.511},{"date":"2022-12-07","close":2775.3826},{"date":"2022-12-08","close":2696.7466},{"date":"2022-12-09","close":2682.8699},{"date":"2022-12-12","close":2696.7466},{"date":"2022-12-13","close":2733.7517},{"date":"2022-12-14","close":2761.5059},{"date":"2022-12-15","close":2770.7568},{"date":"2022-12-16","close":2743.0032},{"date":"2022-12-19","close":2719.875},{"date":"2022-12-20","close":2655.116},{"date":"2022-12-21","close":2664.3674},{"date":"2022-12-22","close":2705.9983},{"date":"2022-12-23","close":2678.2444},{"date":"2022-12-26","close":2641.2393},{"date":"2022-12-27","close":2655.116},{"date":"2022-12-28","close":2688.0112},{"date":"2022-12-29","close":2645.7173},{"date":"2023-01-02","close":2584.6262},{"date":"2023-01-03","close":2584.6262},{"date":"2023-01-04","close":2594.0249},{"date":"2023-01-05","close":2603.4236},{"date":"2023-01-06","close":2645.7173},{"date":"2023-01-09","close":2673.9133},{"date":"2023-01-10","close":2678.6125},{"date":"2023-01-11","close":2711.5081},{"date":"2023-01-12","close":2706.8086},{"date":"2023-01-13","close":2720.9065},{"date":"2023-01-16","close":2706.8086},{"date":"2023-01-17","close":2706.8086},{"date":"2023-01-18","close":2678.6125},{"date":"2023-01-19","close":2664.5146},{"date":"2023-01-20","close":2697.4099},{"date":"2023-01-25","close":2716.207},{"date":"2023-01-26","close":2758.5012},{"date":"2023-01-27","close":2772.5989},{"date":"2023-01-30","close":2753.8018},{"date":"2023-01-31","close":2758.5012},{"date":"2023-02-01","close":2800.7949},{"date":"2023-02-02","close":2781.9978},{"date":"2023-02-03","close":2786.697},{"date":"2023-02-06","close":2786.697},{"date":"2023-02-07","close":2781.9978},{"date":"2023-02-08","close":2777.2983},{"date":"2023-02-09","close":2828.9907},{"date":"2023-02-10","close":2810.1936},{"date":"2023-02-13","close":2866.5854},{"date":"2023-02-14","close":2843.0889},{"date":"2023-02-15","close":2744.4031},{"date":"2023-02-16","close":2781.9978},{"date":"2023-02-17","close":2810.1936},{"date":"2023-02-20","close":2796.0955},{"date":"2023-02-21","close":2838.3896},{"date":"2023-02-22","close":2796.0955},{"date":"2023-02-23","close":2819.592},{"date":"2023-02-24","close":2763.2004},{"date":"2023-02-27","close":2772.5989},{"date":"2023-02-28","close":2781.9978},{"date":"2023-03-02","close":2749.1023},{"date":"2023-03-03","close":2772.5989},{"date":"2023-03-06","close":2833.6902},{"date":"2023-03-07","close":2904.1799},{"date":"2023-03-08","close":2908.8794},{"date":"2023-03-09","close":2927.6765},{"date":"2023-03-10","close":2852.4873},{"date":"2023-03-13","close":2814.8931},{"date":"2023-03-14","close":2716.207},{"date":"2023-03-15","close":2777.2983},{"date":"2023-03-16","close":2730.3052},{"date":"2023-03-17","close":2810.1936},{"date":"2023-03-20","close":2819.592},{"date":"2023-03-21","close":2763.2004},{"date":"2023-03-22","close":2749.1023},{"date":"2023-03-23","close":2735.0046},{"date":"2023-03-24","close":2739.7039},{"date":"2023-03-27","close":2735.0046},{"date":"2023-03-28","close":2767.8997},{"date":"2023-03-29","close":2847.7881},{"date":"2023-03-30","close":2890.082},{"date":"2023-03-31","close":2838.3896},{"date":"2023-04-03","close":2894.7815},{"date":"2023-04-04","close":2875.9839},{"date":"2023-04-05","close":2871.2849},{"date":"2023-04-06","close":2871.2849},{"date":"2023-04-07","close":2861.8862},{"date":"2023-04-10","close":2838.3896},{"date":"2023-04-11","close":2847.7881},{"date":"2023-04-12","close":2899.4805},{"date":"2023-04-13","close":2890.082},{"date":"2023-04-14","close":2927.6765},{"date":"2023-04-17","close":3016.9636},{"date":"2023-04-18","close":2993.467},{"date":"2023-04-19","close":3026.3623},{"date":"2023-04-20","close":2984.0684},{"date":"2023-04-21","close":2998.1665},{"date":"2023-04-24","close":3115.6494},{"date":"2023-04-25","close":3486.8958},{"date":"2023-04-26","close":3289.5244},{"date":"2023-04-27","close":3289.5244},{"date":"2023-04-28","close":3153.2441},{"date":"2023-05-02","close":3609.0779},{"date":"2023-05-03","close":4671.1245},{"date":"2023-05-04","close":4013.2195},{"date":"2023-05-08","close":3923.9324},{"date":"2023-05-09","close":3782.9529},{"date":"2023-05-10","close":3844.0439},{"date":"2023-05-11","close":3759.4563},{"date":"2023-05-12","close":3623.176},{"date":"2023-05-15","close":3538.5881},{"date":"2023-05-16","close":3219.0344},{"date":"2023-05-17","close":3284.825},{"date":"2023-05-18","close":3590.2808},{"date":"2023-05-19","close":4116.605},{"date":"2023-05-22","close":3839.3447},{"date":"2023-05-23","close":3759.4563},{"date":"2023-05-24","close":3646.6726},{"date":"2023-05-25","close":3750.0576},{"date":"2023-05-26","close":3745.3584},{"date":"2023-05-30","close":3641.9731},{"date":"2023-05-31","close":3491.595},{"date":"2023-06-01","close":3477.4971},{"date":"2023-06-02","close":3576.1829},{"date":"2023-06-05","close":3632.5745},{"date":"2023-06-07","close":3524.4905},{"date":"2023-06-08","close":3430.5039},{"date":"2023-06-09","close":3402.3079},{"date":"2023-06-12","close":3411.7065},{"date":"2023-06-13","close":3355.3147},{"date":"2023-06-14","close":3308.3215},{"date":"2023-06-15","close":3294.2234},{"date":"2023-06-16","close":3510.3923},{"date":"2023-06-19","close":3439.9026},{"date":"2023-06-20","close":3350.6155},{"date":"2023-06-21","close":3665.4697},{"date":"2023-06-22","close":3576.1829},{"date":"2023-06-23","close":3477.4971},{"date":"2023-06-26","close":3576.1829},{"date":"2023-06-27","close":3576.1829},{"date":"2023-06-28","close":3491.595},{"date":"2023-06-29","close":3331.8181},{"date":"2023-06-30","close":3388.21},{"date":"2023-07-03","close":3505.6929},{"date":"2023-07-04","close":3557.3855},{"date":"2023-07-05","close":3585.5813},{"date":"2023-07-06","close":3500.9937},{"date":"2023-07-07","close":3378.8113},{"date":"2023-07-10","close":3392.9094},{"date":"2023-07-11","close":3547.9871},{"date":"2023-07-12","close":3580.8821},{"date":"2023-07-13","close":3491.595},{"date":"2023-07-14","close":3383.5107},{"date":"2023-07-17","close":3308.3215},{"date":"2023-07-18","close":3181.4399},{"date":"2023-07-19","close":3115.6494},{"date":"2023-07-20","close":3129.7476},{"date":"2023-07-21","close":3078.0549},{"date":"2023-07-24","close":3007.5649},{"date":"2023-07-25","close":3092.1528},{"date":"2023-07-26","close":2932.376},{"date":"2023-07-27","close":2965.2712},{"date":"2023-07-28","close":2965.2712},{"date":"2023-07-31","close":3115.6494},{"date":"2023-08-01","close":3101.5515},{"date":"2023-08-02","close":3237.8318},{"date":"2023-08-03","close":3096.8521},{"date":"2023-08-04","close":3101.5515},{"date":"2023-08-07","close":3101.5515},{"date":"2023-08-08","close":3049.8589},{"date":"2023-08-09","close":3078.0549},{"date":"2023-08-10","close":3101.5515},{"date":"2023-08-11","close":3153.2441},{"date":"2023-08-14","close":3059.2576},{"date":"2023-08-16","close":2984.0684},{"date":"2023-08-17","close":2908.8794},{"date":"2023-08-18","close":3096.8521},{"date":"2023-08-21","close":3040.4602},{"date":"2023-08-22","close":2988.7678},{"date":"2023-08-23","close":2974.6699},{"date":"2023-08-24","close":2984.0684},{"date":"2023-08-25","close":2913.5786},{"date":"2023-08-28","close":3021.6631},{"date":"2023-08-29","close":3026.3623},{"date":"2023-08-30","close":2998.1665},{"date":"2023-08-31","close":2988.7678},{"date":"2023-09-01","close":2965.2712},{"date":"2023-09-04","close":2988.7678},{"date":"2023-09-05","close":3026.3623},{"date":"2023-09-06","close":3002.8657},{"date":"2023-09-07","close":2955.8726},{"date":"2023-09-08","close":3002.8657},{"date":"2023-09-11","close":3026.3623},{"date":"2023-09-12","close":2988.7678},{"date":"2023-09-13","close":2946.4739},{"date":"2023-09-14","close":2969.9705},{"date":"2023-09-15","close":2969.9705},{"date":"2023-09-18","close":2988.7678},{"date":"2023-09-19","close":2988.7678},{"date":"2023-09-20","close":2974.6699},{"date":"2023-09-21","close":2913.5786},{"date":"2023-09-22","close":2852.4873},{"date":"2023-09-25","close":2819.592},{"date":"2023-09-26","close":2777.2983},{"date":"2023-09-27","close":2833.6902},{"date":"2023-10-04","close":2697.4099},{"date":"2023-10-05","close":2678.6125},{"date":"2023-10-06","close":2753.8018},{"date":"2023-10-10","close":2702.1091},{"date":"2023-10-11","close":2749.1023},{"date":"2023-10-12","close":2753.8018},{"date":"2023-10-13","close":2753.8018},{"date":"2023-10-16","close":2711.5081},{"date":"2023-10-17","close":2753.8018},{"date":"2023-10-18","close":2796.0955},{"date":"2023-10-19","close":2697.4099},{"date":"2023-10-20","close":2735.0046},{"date":"2023-10-23","close":2641.0181},{"date":"2023-10-24","close":2673.9133},{"date":"2023-10-25","close":2683.312},{"date":"2023-10-26","close":2603.4236},{"date":"2023-10-27","close":2584.6262},{"date":"2023-10-30","close":2598.7241},{"date":"2023-10-31","close":2528.2344},{"date":"2023-11-01","close":2542.3323},{"date":"2023-11-02","close":2631.6194},{"date":"2023-11-03","close":2641.0181},{"date":"2023-11-06","close":2678.6125},{"date":"2023-11-07","close":2683.312},{"date":"2023-11-08","close":2692.7104},{"date":"2023-11-09","close":2960.5718},{"date":"2023-11-10","close":2871.2849},{"date":"2023-11-13","close":2692.7104},{"date":"2023-11-14","close":2716.207},{"date":"2023-11-15","close":3110.95},{"date":"2023-11-16","close":3063.9568},{"date":"2023-11-17","close":2932.376},{"date":"2023-11-20","close":2951.1731},{"date":"2023-11-21","close":2922.9773},{"date":"2023-11-22","close":2918.2781},{"date":"2023-11-23","close":2880.6833},{"date":"2023-11-24","close":2871.2849},{"date":"2023-11-27","close":2828.9907},{"date":"2023-11-28","close":2866.5854},{"date":"2023-11-29","close":2890.082},{"date":"2023-11-30","close":2932.376},{"date":"2023-12-01","close":2880.6833},{"date":"2023-12-04","close":2880.6833},{"date":"2023-12-05","close":2838.3896},{"date":"2023-12-06","close":2894.7815},{"date":"2023-12-07","close":2828.9907},{"date":"2023-12-08","close":2828.9907},{"date":"2023-12-11","close":2838.3896},{"date":"2023-12-12","close":2852.4873},{"date":"2023-12-13","close":2819.592},{"date":"2023-12-14","close":2791.3965},{"date":"2023-12-15","close":2800.7949},{"date":"2023-12-18","close":2824.2915},{"date":"2023-12-19","close":2819.592},{"date":"2023-12-20","close":2847.7881},{"date":"2023-12-21","close":2838.3896},{"date":"2023-12-22","close":2852.4873},{"date":"2023-12-26","close":2828.9907},{"date":"2023-12-27","close":2876.6973},{"date":"2023-12-28","close":2881.468},{"date":"2024-01-02","close":2910.0918},{"date":"2024-01-03","close":2914.8623},{"date":"2024-01-04","close":2881.468},{"date":"2024-01-05","close":2876.6973},{"date":"2024-01-08","close":2919.6331},{"date":"2024-01-09","close":2938.7156},{"date":"2024-01-10","close":2953.0276},{"date":"2024-01-11","close":2991.1926},{"date":"2024-01-12","close":2957.7981},{"date":"2024-01-15","close":2962.5688},{"date":"2024-01-16","close":2910.0918},{"date":"2024-01-17","close":2828.9907},{"date":"2024-01-18","close":2895.7798},{"date":"2024-01-19","close":2900.5505},{"date":"2024-01-22","close":2905.321},{"date":"2024-01-23","close":2924.4036},{"date":"2024-01-24","close":2891.0093},{"date":"2024-01-25","close":2833.7615},{"date":"2024-01-26","close":2914.8623},{"date":"2024-01-29","close":2895.7798},{"date":"2024-01-30","close":2910.0918},{"date":"2024-01-31","close":2881.468},{"date":"2024-02-01","close":2881.468},{"date":"2024-02-02","close":2938.7156},{"date":"2024-02-05","close":2976.8809},{"date":"2024-02-06","close":2986.4221},{"date":"2024-02-07","close":2948.2568},{"date":"2024-02-08","close":2943.4863},{"date":"2024-02-13","close":2957.7981},{"date":"2024-02-14","close":2976.8809},{"date":"2024-02-15","close":2972.1101},{"date":"2024-02-16","close":2962.5688},{"date":"2024-02-19","close":2967.3394},{"date":"2024-02-20","close":2933.9451},{"date":"2024-02-21","close":2919.6331},{"date":"2024-02-22","close":2914.8623},{"date":"2024-02-23","close":2881.468},{"date":"2024-02-26","close":2881.468},{"date":"2024-02-27","close":2862.3853},{"date":"2024-02-28","close":2867.156},{"date":"2024-02-29","close":2862.3853},{"date":"2024-03-04","close":2857.6147},{"date":"2024-03-05","close":2833.7615},{"date":"2024-03-06","close":2800.3669},{"date":"2024-03-07","close":2771.7432},{"date":"2024-03-08","close":2771.7432},{"date":"2024-03-11","close":2809.9082},{"date":"2024-03-12","close":2776.5137},{"date":"2024-03-13","close":2800.3669},{"date":"2024-03-14","close":2790.8257},{"date":"2024-03-15","close":2786.0552},{"date":"2024-03-18","close":2776.5137},{"date":"2024-03-19","close":2766.9724},{"date":"2024-03-20","close":2747.8899},{"date":"2024-03-21","close":2771.7432},{"date":"2024-03-22","close":2781.2844},{"date":"2024-03-25","close":2771.7432},{"date":"2024-03-26","close":2786.0552},{"date":"2024-03-27","close":2771.7432},{"date":"2024-03-28","close":2752.6606},{"date":"2024-03-29","close":2733.5779},{"date":"2024-04-01","close":2738.3486},{"date":"2024-04-02","close":2747.8899},{"date":"2024-04-03","close":2719.2661},{"date":"2024-04-04","close":2714.4954},{"date":"2024-04-05","close":2690.6423},{"date":"2024-04-08","close":2647.7065},{"date":"2024-05-02","close":2724.0366},{"date":"2024-05-03","close":2662.0183},{"date":"2024-05-07","close":2647.7065},{"date":"2024-05-08","close":2743.1194},{"date":"2024-05-09","close":2704.9541},{"date":"2024-05-10","close":2728.8074},{"date":"2024-05-13","close":2695.4128},{"date":"2024-05-14","close":2719.2661},{"date":"2024-05-16","close":2709.7249},{"date":"2024-05-17","close":2681.1008},{"date":"2024-05-20","close":2676.3303},{"date":"2024-05-21","close":2681.1008},{"date":"2024-05-22","close":2681.1008},{"date":"2024-05-23","close":2690.6423},{"date":"2024-05-24","close":2690.6423},{"date":"2024-05-27","close":2657.2478},{"date":"2024-05-28","close":2647.7065},{"date":"2024-05-29","close":2628.6238},{"date":"2024-05-30","close":2614.312},{"date":"2024-05-31","close":2666.7891},{"date":"2024-06-03","close":2695.4128},{"date":"2024-06-04","close":2685.8716},{"date":"2024-06-05","close":2681.1008},{"date":"2024-06-07","close":2685.8716},{"date":"2024-06-10","close":2681.1008},{"date":"2024-06-11","close":2681.1008},{"date":"2024-06-12","close":2681.1008},{"date":"2024-06-13","close":2662.0183},{"date":"2024-06-14","close":2657.2478},{"date":"2024-06-17","close":2642.9358},{"date":"2024-06-18","close":2638.165},{"date":"2024-06-19","close":2628.6238},{"date":"2024-06-20","close":2614.312},{"date":"2024-06-21","close":2619.0825},{"date":"2024-06-24","close":2638.165},{"date":"2024-06-25","close":2542.7522},{"date":"2024-06-26","close":2514.1284},{"date":"2024-06-27","close":2475.9634},{"date":"2024-06-28","close":2475.9634},{"date":"2024-07-01","close":2480.7339},{"date":"2024-07-02","close":2480.7339},{"date":"2024-07-03","close":2466.4221},{"date":"2024-07-04","close":2461.6514},{"date":"2024-07-05","close":2466.4221},{"date":"2024-07-08","close":2456.8809},{"date":"2024-07-09","close":2461.6514},{"date":"2024-07-10","close":2499.8164},{"date":"2024-07-11","close":2509.3579},{"date":"2024-07-12","close":2528.4404},{"date":"2024-07-15","close":2547.5229},{"date":"2024-07-16","close":2528.4404},{"date":"2024-07-17","close":2537.9817},{"date":"2024-07-18","close":2499.8164},{"date":"2024-07-19","close":2528.4404},{"date":"2024-07-22","close":2495.0459},{"date":"2024-07-23","close":2499.8164},{"date":"2024-07-24","close":2485.5046},{"date":"2024-07-25","close":2409.1743},{"date":"2024-07-26","close":2433.0276},{"date":"2024-07-29","close":2437.7981},{"date":"2024-07-30","close":2404.4036},{"date":"2024-07-31","close":2475.9634},{"date":"2024-08-01","close":2490.2751},{"date":"2024-08-02","close":2423.4863},{"date":"2024-08-05","close":2089.5413},{"date":"2024-08-06","close":2151.5596},{"date":"2024-08-07","close":2184.9541},{"date":"2024-08-08","close":2142.0183},{"date":"2024-08-09","close":2232.6606},{"date":"2024-08-12","close":2289.9082},{"date":"2024-08-13","close":2275.5964},{"date":"2024-08-14","close":2289.9082},{"date":"2024-08-16","close":2251.7432},{"date":"2024-08-19","close":2270.8257},{"date":"2024-08-20","close":2275.5964},{"date":"2024-08-21","close":2289.9082},{"date":"2024-08-22","close":2246.9724},{"date":"2024-08-23","close":2242.2019},{"date":"2024-08-26","close":2218.3486},{"date":"2024-08-27","close":2208.8074},{"date":"2024-08-28","close":2184.9541},{"date":"2024-08-29","close":2137.2478},{"date":"2024-08-30","close":2142.0183},{"date":"2024-09-02","close":2113.3945},{"date":"2024-09-03","close":2127.7065},{"date":"2024-09-04","close":2046.6055},{"date":"2024-09-05","close":2070.4587},{"date":"2024-09-06","close":2037.0642},{"date":"2024-09-09","close":2075.2292},{"date":"2024-09-10","close":2075.2292},{"date":"2024-09-11","close":2056.1467},{"date":"2024-09-12","close":2118.165},{"date":"2024-09-13","close":2165.8716},{"date":"2024-09-19","close":2175.4128},{"date":"2024-09-20","close":2151.5596},{"date":"2024-09-23","close":2161.1008},{"date":"2024-09-24","close":2165.8716},{"date":"2024-09-25","close":2218.3486},{"date":"2024-09-26","close":2223.1194},{"date":"2024-09-27","close":2227.8899},{"date":"2024-09-30","close":2218.3486},{"date":"2024-10-02","close":2227.8899},{"date":"2024-10-04","close":2242.2019},{"date":"2024-10-07","close":2213.5779},{"date":"2024-10-08","close":2204.0366},{"date":"2024-10-10","close":2223.1194},{"date":"2024-10-11","close":2161.1008},{"date":"2024-10-14","close":2184.9541},{"date":"2024-10-15","close":2156.3303},{"date":"2024-10-16","close":2127.7065},{"date":"2024-10-17","close":2137.2478},{"date":"2024-10-18","close":2118.165},{"date":"2024-10-21","close":2108.6238},{"date":"2024-10-22","close":2089.5413},{"date":"2024-10-23","close":2108.6238},{"date":"2024-10-24","close":2099.0825},{"date":"2024-10-25","close":2108.6238},{"date":"2024-10-28","close":2122.9358},{"date":"2024-10-29","close":2127.7065},{"date":"2024-10-30","close":2189.7249},{"date":"2024-10-31","close":2180.1836},{"date":"2024-11-01","close":2137.2478},{"date":"2024-11-04","close":2184.9541},{"date":"2024-11-05","close":2194.4954},{"date":"2024-11-06","close":2175.4128},{"date":"2024-11-07","close":2184.9541},{"date":"2024-11-08","close":2146.7891},{"date":"2024-11-11","close":2137.2478},{"date":"2024-11-12","close":2013.2111},{"date":"2024-11-13","close":2051.3762},{"date":"2024-11-14","close":2013.2111},{"date":"2024-11-15","close":2003.6697},{"date":"2024-11-18","close":1994.1284},{"date":"2024-11-19","close":1994.1284},{"date":"2024-11-20","close":2022.7523},{"date":"2024-11-21","close":2003.6697},{"date":"2024-11-22","close":2037.0642},{"date":"2024-11-25","close":2037.0642},{"date":"2024-11-26","close":2037.0642},{"date":"2024-11-27","close":2080.0},{"date":"2024-11-28","close":2056.1467},{"date":"2024-11-29","close":2022.7523},{"date":"2024-12-02","close":1994.1284},{"date":"2024-12-03","close":2008.4404},{"date":"2024-12-04","close":1994.1284},{"date":"2024-12-05","close":1955.9633},{"date":"2024-12-06","close":2003.6697},{"date":"2024-12-09","close":1905.3945},{"date":"2024-12-10","close":1975.0459},{"date":"2024-12-11","close":1994.1284},{"date":"2024-12-12","close":2003.6697},{"date":"2024-12-13","close":2032.2936},{"date":"2024-12-16","close":2094.312},{"date":"2024-12-17","close":2099.0825},{"date":"2024-12-18","close":2108.6238},{"date":"2024-12-19","close":2103.8533},{"date":"2024-12-20","close":2089.5413},{"date":"2024-12-23","close":2084.7708},{"date":"2024-12-24","close":2084.7708},{"date":"2024-12-26","close":2080.0},{"date":"2024-12-27","close":2170.0},{"date":"2024-12-30","close":2150.0},{"date":"2025-01-02","close":2170.0},{"date":"2025-01-03","close":2205.0},{"date":"2025-01-06","close":2225.0},{"date":"2025-01-07","close":2245.0},{"date":"2025-01-08","close":2230.0},{"date":"2025-01-09","close":2195.0},{"date":"2025-01-10","close":2225.0},{"date":"2025-01-13","close":2215.0},{"date":"2025-01-14","close":2200.0},{"date":"2025-01-15","close":2225.0},{"date":"2025-01-16","close":2230.0},{"date":"2025-01-17","close":2250.0},{"date":"2025-01-20","close":2265.0},{"date":"2025-01-21","close":2255.0},{"date":"2025-01-22","close":2265.0},{"date":"2025-01-23","close":2265.0},{"date":"2025-01-24","close":2240.0},{"date":"2025-01-31","close":2200.0},{"date":"2025-02-03","close":2145.0},{"date":"2025-02-04","close":2145.0},{"date":"2025-02-05","close":2110.0},{"date":"2025-02-06","close":2095.0},{"date":"2025-02-07","close":2060.0},{"date":"2025-02-10","close":2090.0},{"date":"2025-02-11","close":2085.0},{"date":"2025-02-12","close":2105.0},{"date":"2025-02-13","close":2125.0},{"date":"2025-02-14","close":2135.0},{"date":"2025-02-17","close":2155.0},{"date":"2025-02-18","close":2175.0},{"date":"2025-02-19","close":2175.0},{"date":"2025-02-20","close":2135.0},{"date":"2025-02-21","close":2145.0},{"date":"2025-02-24","close":2130.0},{"date":"2025-02-25","close":2130.0},{"date":"2025-02-26","close":2175.0},{"date":"2025-02-27","close":2170.0},{"date":"2025-02-28","close":2160.0},{"date":"2025-03-04","close":2170.0},{"date":"2025-03-05","close":2190.0},{"date":"2025-03-06","close":2210.0},{"date":"2025-03-07","close":2200.0},{"date":"2025-03-10","close":2200.0},{"date":"2025-03-11","close":2195.0},{"date":"2025-03-12","close":2160.0},{"date":"2025-03-13","close":2180.0},{"date":"2025-03-14","close":2160.0},{"date":"2025-03-17","close":2180.0},{"date":"2025-03-18","close":2200.0},{"date":"2025-03-19","close":2215.0},{"date":"2025-03-20","close":2215.0},{"date":"2025-03-21","close":2175.0},{"date":"2025-03-24","close":2150.0},{"date":"2025-03-25","close":2085.0},{"date":"2025-03-26","close":2110.0},{"date":"2025-03-27","close":2120.0},{"date":"2025-03-28","close":2130.0},{"date":"2025-03-31","close":2100.0},{"date":"2025-04-01","close":2150.0},{"date":"2025-04-02","close":2165.0},{"date":"2025-04-03","close":2180.0},{"date":"2025-04-04","close":2180.0},{"date":"2025-04-07","close":2115.0},{"date":"2025-04-08","close":2190.0},{"date":"2025-04-09","close":2190.0},{"date":"2025-04-10","close":2215.0},{"date":"2025-04-11","close":2215.0},{"date":"2025-04-14","close":2215.0},{"date":"2025-04-15","close":2290.0},{"date":"2025-04-16","close":2295.0},{"date":"2025-04-17","close":2325.0},{"date":"2025-04-18","close":2320.0},{"date":"2025-04-21","close":2335.0},{"date":"2025-04-22","close":2340.0},{"date":"2025-04-23","close":2340.0},{"date":"2025-04-24","close":2345.0},{"date":"2025-04-25","close":2345.0},{"date":"2025-04-28","close":2295.0},{"date":"2025-04-29","close":2290.0},{"date":"2025-04-30","close":2315.0},{"date":"2025-05-02","close":2315.0},{"date":"2025-05-07","close":2325.0},{"date":"2025-05-08","close":2335.0},{"date":"2025-05-09","close":2340.0},{"date":"2025-05-12","close":2365.0},{"date":"2025-05-13","close":2385.0},{"date":"2025-05-14","close":2390.0},{"date":"2025-05-15","close":2415.0},{"date":"2025-05-16","close":2390.0},{"date":"2025-05-19","close":2345.0},{"date":"2025-05-20","close":2310.0},{"date":"2025-05-21","close":2310.0},{"date":"2025-05-22","close":2330.0},{"date":"2025-05-23","close":2350.0},{"date":"2025-05-26","close":2370.0},{"date":"2025-05-27","close":2380.0},{"date":"2025-05-28","close":2330.0},{"date":"2025-05-29","close":2380.0},{"date":"2025-05-30","close":2385.0},{"date":"2025-06-02","close":2325.0},{"date":"2025-06-04","close":2380.0},{"date":"2025-06-05","close":2385.0},{"date":"2025-06-09","close":2395.0},{"date":"2025-06-10","close":2375.0},{"date":"2025-06-11","close":2355.0},{"date":"2025-06-12","close":2400.0},{"date":"2025-06-13","close":2415.0},{"date":"2025-06-16","close":2440.0},{"date":"2025-06-17","close":2360.0},{"date":"2025-06-18","close":2460.0},{"date":"2025-06-19","close":2450.0},{"date":"2025-06-20","close":2405.0},{"date":"2025-06-23","close":2400.0},{"date":"2025-06-24","close":2430.0},{"date":"2025-06-25","close":2430.0},{"date":"2025-06-26","close":2365.0},{"date":"2025-06-27","close":2355.0},{"date":"2025-06-30","close":2410.0},{"date":"2025-07-01","close":2405.0},{"date":"2025-07-02","close":2410.0},{"date":"2025-07-03","close":2420.0},{"date":"2025-07-04","close":2420.0},{"date":"2025-07-07","close":2380.0},{"date":"2025-07-08","close":2405.0},{"date":"2025-07-09","close":2415.0},{"date":"2025-07-10","close":2440.0},{"date":"2025-07-11","close":2425.0},{"date":"2025-07-14","close":2415.0},{"date":"2025-07-15","close":2425.0},{"date":"2025-07-16","close":2435.0},{"date":"2025-07-17","close":2435.0},{"date":"2025-07-18","close":2430.0},{"date":"2025-07-21","close":2410.0},{"date":"2025-07-22","close":2420.0},{"date":"2025-07-23","close":2410.0},{"date":"2025-07-24","close":2355.0},{"date":"2025-07-25","close":2355.0},{"date":"2025-07-28","close":2335.0},{"date":"2025-07-29","close":2350.0},{"date":"2025-07-30","close":2325.0},{"date":"2025-07-31","close":2425.0},{"date":"2025-08-01","close":2345.0},{"date":"2025-08-04","close":2320.0},{"date":"2025-08-05","close":2300.0},{"date":"2025-08-06","close":2320.0},{"date":"2025-08-07","close":2295.0},{"date":"2025-08-08","close":2325.0},{"date":"2025-08-11","close":2295.0},{"date":"2025-08-12","close":2300.0},{"date":"2025-08-13","close":2290.0},{"date":"2025-08-14","close":2290.0},{"date":"2025-08-18","close":2260.0},{"date":"2025-08-19","close":2240.0},{"date":"2025-08-20","close":2195.0},{"date":"2025-08-21","close":2185.0},{"date":"2025-08-22","close":2190.0},{"date":"2025-08-25","close":2210.0},{"date":"2025-08-26","close":2220.0},{"date":"2025-08-27","close":2245.0},{"date":"2025-08-28","close":2215.0},{"date":"2025-08-29","close":2240.0},{"date":"2025-09-01","close":2180.0},{"date":"2025-09-02","close":2185.0},{"date":"2025-09-03","close":2170.0},{"date":"2025-09-04","close":2235.0},{"date":"2025-09-05","close":2235.0},{"date":"2025-09-08","close":2230.0},{"date":"2025-09-09","close":2270.0},{"date":"2025-09-10","close":2280.0},{"date":"2025-09-11","close":2290.0},{"date":"2025-09-12","close":2280.0},{"date":"2025-09-15","close":2270.0},{"date":"2025-09-16","close":2225.0},{"date":"2025-09-17","close":2180.0},{"date":"2025-09-18","close":2160.0},{"date":"2025-09-19","close":2180.0},{"date":"2025-09-22","close":2155.0},{"date":"2025-09-23","close":2145.0},{"date":"2025-09-24","close":2170.0},{"date":"2025-09-25","close":2235.0},{"date":"2025-09-26","close":2235.0},{"date":"2025-09-29","close":2210.0},{"date":"2025-09-30","close":2165.0},{"date":"2025-10-01","close":2190.0},{"date":"2025-10-02","close":2200.0},{"date":"2025-10-10","close":2180.0},{"date":"2025-10-13","close":2160.0},{"date":"2025-10-14","close":2200.0},{"date":"2025-10-15","close":2240.0},{"date":"2025-10-16","close":2200.0},{"date":"2025-10-17","close":2175.0},{"date":"2025-10-20","close":2230.0},{"date":"2025-10-21","close":2170.0},{"date":"2025-10-22","close":2220.0},{"date":"2025-10-23","close":2220.0},{"date":"2025-10-24","close":2210.0},{"date":"2025-10-27","close":2200.0},{"date":"2025-10-28","close":2225.0},{"date":"2025-10-29","close":2195.0},{"date":"2025-10-30","close":2145.0},{"date":"2025-10-31","close":2125.0},{"date":"2025-11-03","close":2090.0},{"date":"2025-11-04","close":2035.0},{"date":"2025-11-05","close":2050.0},{"date":"2025-11-06","close":2090.0},{"date":"2025-11-07","close":2070.0},{"date":"2025-11-10","close":2065.0},{"date":"2025-11-11","close":2075.0},{"date":"2025-11-12","close":2100.0},{"date":"2025-11-13","close":2095.0},{"date":"2025-11-14","close":2095.0},{"date":"2025-11-17","close":2095.0},{"date":"2025-11-18","close":2080.0},{"date":"2025-11-19","close":2060.0},{"date":"2025-11-20","close":2080.0},{"date":"2025-11-21","close":2070.0},{"date":"2025-11-24","close":2035.0},{"date":"2025-11-25","close":2000.0},{"date":"2025-11-26","close":2040.0},{"date":"2025-11-27","close":2100.0},{"date":"2025-11-28","close":2090.0},{"date":"2025-12-01","close":2085.0},{"date":"2025-12-02","close":2100.0},{"date":"2025-12-03","close":2080.0},{"date":"2025-12-04","close":2100.0},{"date":"2025-12-05","close":2080.0},{"date":"2025-12-08","close":2070.0},{"date":"2025-12-09","close":2080.0},{"date":"2025-12-10","close":2050.0},{"date":"2025-12-11","close":2065.0},{"date":"2025-12-12","close":2090.0},{"date":"2025-12-15","close":2095.0},{"date":"2025-12-16","close":2090.0},{"date":"2025-12-17","close":2080.0},{"date":"2025-12-18","close":2100.0},{"date":"2025-12-19","close":2090.0},{"date":"2025-12-22","close":2090.0},{"date":"2025-12-23","close":2095.0},{"date":"2025-12-24","close":2100.0},{"date":"2025-12-26","close":2125.0},{"date":"2025-12-29","close":2085.0},{"date":"2025-12-30","close":2095.0},{"date":"2026-01-02","close":2090.0},{"date":"2026-01-05","close":2090.0},{"date":"2026-01-06","close":2080.0},{"date":"2026-01-07","close":2070.0},{"date":"2026-01-08","close":2060.0},{"date":"2026-01-09","close":2060.0},{"date":"2026-01-12","close":2055.0},{"date":"2026-01-13","close":2035.0},{"date":"2026-01-14","close":2015.0},{"date":"2026-01-15","close":2030.0},{"date":"2026-01-16","close":2050.0},{"date":"2026-01-19","close":2030.0},{"date":"2026-01-20","close":2040.0},{"date":"2026-01-21","close":2040.0},{"date":"2026-01-22","close":2015.0},{"date":"2026-01-23","close":2035.0},{"date":"2026-01-26","close":2070.0},{"date":"2026-01-27","close":2085.0},{"date":"2026-01-28","close":2075.0},{"date":"2026-01-29","close":2055.0},{"date":"2026-01-30","close":2065.0},{"date":"2026-02-02","close":2035.0},{"date":"2026-02-03","close":2040.0},{"date":"2026-02-04","close":2090.0},{"date":"2026-02-05","close":2095.0},{"date":"2026-02-06","close":2055.0},{"date":"2026-02-09","close":2085.0},{"date":"2026-02-10","close":2110.0},{"date":"2026-02-11","close":2120.0},{"date":"2026-02-12","close":2120.0},{"date":"2026-02-13","close":2110.0},{"date":"2026-02-19","close":2115.0},{"date":"2026-02-20","close":2105.0},{"date":"2026-02-23","close":2085.0},{"date":"2026-02-24","close":2115.0},{"date":"2026-02-25","close":2125.0},{"date":"2026-02-26","close":2100.0},{"date":"2026-02-27","close":2085.0},{"date":"2026-03-03","close":2075.0},{"date":"2026-03-04","close":1970.0},{"date":"2026-03-05","close":2040.0},{"date":"2026-03-06","close":2000.0},{"date":"2026-03-09","close":1953.0},{"date":"2026-03-10","close":1965.0},{"date":"2026-03-11","close":2045.0},{"date":"2026-03-12","close":2060.0},{"date":"2026-03-13","close":2045.0},{"date":"2026-03-16","close":2055.0},{"date":"2026-03-17","close":2040.0},{"date":"2026-03-18","close":2015.0},{"date":"2026-03-19","close":1991.0},{"date":"2026-03-20","close":1980.0},{"date":"2026-03-23","close":1946.0},{"date":"2026-03-24","close":1948.0},{"date":"2026-03-25","close":1969.0},{"date":"2026-03-26","close":1969.0},{"date":"2026-03-27","close":1915.0},{"date":"2026-03-30","close":1876.0},{"date":"2026-03-31","close":1862.0},{"date":"2026-04-01","close":1907.0},{"date":"2026-04-02","close":1847.0},{"date":"2026-04-03","close":1878.0},{"date":"2026-04-06","close":1881.0},{"date":"2026-04-07","close":1877.0},{"date":"2026-04-08","close":1917.0},{"date":"2026-04-09","close":2000.0},{"date":"2026-04-10","close":1985.0},{"date":"2026-04-13","close":1993.0},{"date":"2026-04-14","close":2000.0},{"date":"2026-04-15","close":2005.0},{"date":"2026-04-16","close":2000.0},{"date":"2026-04-17","close":2015.0},{"date":"2026-04-20","close":1992.0},{"date":"2026-04-21","close":1992.0},{"date":"2026-04-22","close":1980.0},{"date":"2026-04-23","close":1977.0},{"date":"2026-04-24","close":2015.0},{"date":"2026-04-27","close":1996.0},{"date":"2026-04-28","close":1999.0},{"date":"2026-04-29","close":2000.0},{"date":"2026-04-30","close":1999.0},{"date":"2026-05-04","close":1990.0},{"date":"2026-05-06","close":1950.0},{"date":"2026-05-07","close":1918.0},{"date":"2026-05-08","close":1901.0},{"date":"2026-05-11","close":1856.0},{"date":"2026-05-12","close":1810.0},{"date":"2026-05-13","close":1785.0},{"date":"2026-05-14","close":1791.0},{"date":"2026-05-15","close":1812.0},{"date":"2026-05-18","close":1818.0},{"date":"2026-05-19","close":1795.0},{"date":"2026-05-20","close":1772.0},{"date":"2026-05-21","close":1772.0},{"date":"2026-05-22","close":1794.0},{"date":"2026-05-26","close":1745.0},{"date":"2026-05-27","close":1682.0},{"date":"2026-05-28","close":1654.0},{"date":"2026-05-29","close":1618.0},{"date":"2026-06-01","close":1510.0},{"date":"2026-06-02","close":1560.0},{"date":"2026-06-04","close":1545.0},{"date":"2026-06-05","close":1577.0},{"date":"2026-06-08","close":1550.0},{"date":"2026-06-09","close":1500.0},{"date":"2026-06-10","close":1493.0},{"date":"2026-06-11","close":1507.0},{"date":"2026-06-12","close":1610.0},{"date":"2026-06-15","close":1629.0},{"date":"2026-06-16","close":1626.0},{"date":"2026-06-17","close":1618.0},{"date":"2026-06-18","close":1618.0},{"date":"2026-06-19","close":1580.0},{"date":"2026-06-22","close":1540.0},{"date":"2026-06-23","close":1512.0},{"date":"2026-06-24","close":1525.0},{"date":"2026-06-25","close":1532.0},{"date":"2026-06-26","close":1550.0},{"date":"2026-06-29","close":1615.0},{"date":"2026-06-30","close":1610.0},{"date":"2026-07-01","close":1623.0},{"date":"2026-07-02","close":1611.0},{"date":"2026-07-03","close":1628.0},{"date":"2026-07-06","close":1650.0},{"date":"2026-07-07","close":1595.0},{"date":"2026-07-08","close":1566.0},{"date":"2026-07-09","close":1543.0},{"date":"2026-07-10","close":1573.0},{"date":"2026-07-13","close":1553.0},{"date":"2026-07-14","close":1553.0},{"date":"2026-07-15","close":1531.0},{"date":"2026-07-16","close":1526.0},{"date":"2026-07-20","close":1449.0},{"date":"2026-07-21","close":1442.0},{"date":"2026-07-22","close":1410.0},{"date":"2026-07-23","close":1443.0},{"date":"2026-07-24","close":1445.0},{"date":"2026-07-27","close":1457.0},{"date":"2026-07-28","close":1426.0},{"date":"2026-07-29","close":1373.0},{"date":"2026-07-30","close":1362.0},{"date":"2026-07-31","close":1371.0},{"date":"2026-08-03","close":1425.0},{"date":"2026-08-04","close":1590.0},{"date":"2026-08-05","close":1612.0},{"date":"2026-08-06","close":1576.0},{"date":"2026-08-07","close":1629.0},{"date":"2026-08-10","close":1700.0},{"date":"2026-08-11","close":1706.0},{"date":"2026-08-12","close":1691.0},{"date":"2026-08-13","close":1687.0},{"date":"2026-08-14","close":1725.0},{"date":"2026-08-18","close":1737.0},{"date":"2026-08-19","close":1748.0},{"date":"2026-08-20","close":1690.0},{"date":"2026-08-21","close":1605.0},{"date":"2026-08-24","close":1610.0},{"date":"2026-08-25","close":1607.0},{"date":"2026-08-26","close":1615.0},{"date":"2026-08-27","close":1605.0},{"date":"2026-08-28","close":1609.0},{"date":"2026-08-31","close":1575.0},{"date":"2026-09-01","close":1598.0},{"date":"2026-09-02","close":1620.0},{"date":"2026-09-03","close":1640.0},{"date":"2026-09-04","close":1643.0},{"date":"2026-09-07","close":1631.0},{"date":"2026-09-08","close":1602.0},{"date":"2026-09-09","close":1591.0},{"date":"2026-09-10","close":1580.0},{"date":"2026-09-11","close":1607.0},{"date":"2026-09-14","close":1653.0},{"date":"2026-09-15","close":1612.0},{"date":"2026-09-16","close":1604.0},{"date":"2026-09-17","close":1590.0},{"date":"2026-09-18","close":1614.0},{"date":"2026-09-21","close":1552.0},{"date":"2026-09-22","close":1569.0},{"date":"2026-09-23","close":1541.0},{"date":"2026-09-28","close":1641.0},{"date":"2026-09-29","close":1679.0},{"date":"2026-09-30","close":1684.0},{"date":"2026-10-01","close":1710.0},{"date":"2026-10-02","close":1648.0},{"date":"2026-10-06","close":1655.0},{"date":"2026-10-07","close":1691.0},{"date":"2026-10-08","close":1694.0},{"date":"2026-10-12","close":1698.0},{"date":"2026-10-13","close":1684.0},{"date":"2026-10-14","close":1673.0},{"date":"2026-10-15","close":1672.0},{"date":"2026-10-16","close":1690.0},{"date":"2026-10-19","close":1697.0},{"date":"2026-10-20","close":1602.0},{"date":"2026-10-21","close":1653.0},{"date":"2026-10-22","close":1685.0},{"date":"2026-10-23","close":1567.0}],"chart_data":[{"date":"2024-10-23","open":2090,"high":2109,"low":2051,"close":2109,"volume":22432},{"date":"2024-10-24","open":2094,"high":2099,"low":2056,"close":2099,"volume":9419},{"date":"2024-10-25","open":2113,"high":2185,"low":2070,"close":2109,"volume":23157},{"date":"2024-10-28","open":2094,"high":2123,"low":2094,"close":2123,"volume":15175},{"date":"2024-10-29","open":2118,"high":2147,"low":2104,"close":2128,"volume":17200},{"date":"2024-10-30","open":2152,"high":2214,"low":2099,"close":2190,"volume":50199},{"date":"2024-10-31","open":2185,"high":2194,"low":2147,"close":2180,"volume":9159},{"date":"2024-11-01","open":2175,"high":2204,"low":2132,"close":2137,"volume":23071},{"date":"2024-11-04","open":2156,"high":2233,"low":2152,"close":2185,"volume":11776},{"date":"2024-11-05","open":2161,"high":2242,"low":2161,"close":2194,"volume":12893},{"date":"2024-11-06","open":2194,"high":2209,"low":2161,"close":2175,"volume":9885},{"date":"2024-11-07","open":2194,"high":2209,"low":2147,"close":2185,"volume":3686},{"date":"2024-11-08","open":2166,"high":2199,"low":2147,"close":2147,"volume":17092},{"date":"2024-11-11","open":2147,"high":2147,"low":2070,"close":2137,"volume":20090},{"date":"2024-11-12","open":2085,"high":2109,"low":2008,"close":2013,"volume":47089},{"date":"2024-11-13","open":2013,"high":2080,"low":2008,"close":2051,"volume":21557},{"date":"2024-11-14","open":2023,"high":2056,"low":1970,"close":2013,"volume":50385},{"date":"2024-11-15","open":2013,"high":2023,"low":1961,"close":2004,"volume":13422},{"date":"2024-11-18","open":1985,"high":2018,"low":1975,"close":1994,"volume":25576},{"date":"2024-11-19","open":1999,"high":1999,"low":1961,"close":1994,"volume":21628},{"date":"2024-11-20","open":1994,"high":2061,"low":1985,"close":2023,"volume":10580},{"date":"2024-11-21","open":2028,"high":2037,"low":1975,"close":2004,"volume":25460},{"date":"2024-11-22","open":2018,"high":2070,"low":2004,"close":2037,"volume":11387},{"date":"2024-11-25","open":2037,"high":2051,"low":2028,"close":2037,"volume":11720},{"date":"2024-11-26","open":2013,"high":2061,"low":2004,"close":2037,"volume":21099},{"date":"2024-11-27","open":2037,"high":2142,"low":2023,"close":2080,"volume":31459},{"date":"2024-11-28","open":2080,"high":2099,"low":2028,"close":2056,"volume":8581},{"date":"2024-11-29","open":2047,"high":2085,"low":2004,"close":2023,"volume":9578},{"date":"2024-12-02","open":2037,"high":2037,"low":1994,"close":1994,"volume":9437},{"date":"2024-12-03","open":1975,"high":2028,"low":1975,"close":2008,"volume":6790},{"date":"2024-12-04","open":1951,"high":2004,"low":1937,"close":1994,"volume":18628},{"date":"2024-12-05","open":1999,"high":1999,"low":1908,"close":1956,"volume":18445},{"date":"2024-12-06","open":1956,"high":2056,"low":1923,"close":2004,"volume":29408},{"date":"2024-12-09","open":1927,"high":2018,"low":1905,"close":1905,"volume":36490},{"date":"2024-12-10","open":1903,"high":1975,"low":1903,"close":1975,"volume":16447},{"date":"2024-12-11","open":1946,"high":2023,"low":1942,"close":1994,"volume":10830},{"date":"2024-12-12","open":1980,"high":2023,"low":1980,"close":2004,"volume":9738},{"date":"2024-12-13","open":1966,"high":2037,"low":1966,"close":2032,"volume":22939},{"date":"2024-12-16","open":2047,"high":2094,"low":2047,"close":2094,"volume":22929},{"date":"2024-12-17","open":2090,"high":2118,"low":2056,"close":2099,"volume":14782},{"date":"2024-12-18","open":2094,"high":2123,"low":2085,"close":2109,"volume":12725},{"date":"2024-12-19","open":2099,"high":2123,"low":2070,"close":2104,"volume":8419},{"date":"2024-12-20","open":2099,"high":2123,"low":2070,"close":2090,"volume":15465},{"date":"2024-12-23","open":2090,"high":2128,"low":2061,"close":2085,"volume":28034},{"date":"2024-12-24","open":2085,"high":2104,"low":2051,"close":2085,"volume":16888},{"date":"2024-12-26","open":2099,"high":2099,"low":2061,"close":2080,"volume":7393},{"date":"2024-12-27","open":2145,"high":2170,"low":2100,"close":2170,"volume":13855},{"date":"2024-12-30","open":2180,"high":2215,"low":2120,"close":2150,"volume":19213},{"date":"2025-01-02","open":2165,"high":2185,"low":2130,"close":2170,"volume":9395},{"date":"2025-01-03","open":2170,"high":2205,"low":2170,"close":2205,"volume":9764},{"date":"2025-01-06","open":2205,"high":2230,"low":2185,"close":2225,"volume":14201},{"date":"2025-01-07","open":2200,"high":2260,"low":2200,"close":2245,"volume":18149},{"date":"2025-01-08","open":2245,"high":2275,"low":2205,"close":2230,"volume":16174},{"date":"2025-01-09","open":2225,"high":2275,"low":2195,"close":2195,"volume":16118},{"date":"2025-01-10","open":2230,"high":2230,"low":2165,"close":2225,"volume":13451},{"date":"2025-01-13","open":2220,"high":2255,"low":2190,"close":2215,"volume":12787},{"date":"2025-01-14","open":2225,"high":2225,"low":2175,"close":2200,"volume":16896},{"date":"2025-01-15","open":2195,"high":2230,"low":2190,"close":2225,"volume":8865},{"date":"2025-01-16","open":2225,"high":2255,"low":2215,"close":2230,"volume":4927},{"date":"2025-01-17","open":2205,"high":2250,"low":2205,"close":2250,"volume":5950},{"date":"2025-01-20","open":2250,"high":2270,"low":2220,"close":2265,"volume":15292},{"date":"2025-01-21","open":2245,"high":2290,"low":2230,"close":2255,"volume":29119},{"date":"2025-01-22","open":2255,"high":2300,"low":2225,"close":2265,"volume":33634},{"date":"2025-01-23","open":2240,"high":2270,"low":2200,"close":2265,"volume":23996},{"date":"2025-01-24","open":2245,"high":2265,"low":2220,"close":2240,"volume":7993},{"date":"2025-01-31","open":2200,"high":2300,"low":2165,"close":2200,"volume":12441},{"date":"2025-02-03","open":2200,"high":2200,"low":2110,"close":2145,"volume":21428},{"date":"2025-02-04","open":2145,"high":2170,"low":2100,"close":2145,"volume":31349},{"date":"2025-02-05","open":2110,"high":2140,"low":2105,"close":2110,"volume":26694},{"date":"2025-02-06","open":2105,"high":2120,"low":2090,"close":2095,"volume":11712},{"date":"2025-02-07","open":2110,"high":2110,"low":2050,"close":2060,"volume":20369},{"date":"2025-02-10","open":2030,"high":2100,"low":2030,"close":2090,"volume":23010},{"date":"2025-02-11","open":2065,"high":2085,"low":2040,"close":2085,"volume":28608},{"date":"2025-02-12","open":2100,"high":2105,"low":2070,"close":2105,"volume":17984},{"date":"2025-02-13","open":2105,"high":2150,"low":2075,"close":2125,"volume":26769},{"date":"2025-02-14","open":2100,"high":2160,"low":2100,"close":2135,"volume":11146},{"date":"2025-02-17","open":2135,"high":2190,"low":2120,"close":2155,"volume":20186},{"date":"2025-02-18","open":2145,"high":2180,"low":2135,"close":2175,"volume":17189},{"date":"2025-02-19","open":2150,"high":2185,"low":2145,"close":2175,"volume":25347},{"date":"2025-02-20","open":2175,"high":2175,"low":2120,"close":2135,"volume":15287},{"date":"2025-02-21","open":2115,"high":2180,"low":2115,"close":2145,"volume":16740},{"date":"2025-02-24","open":2130,"high":2145,"low":2125,"close":2130,"volume":4884},{"date":"2025-02-25","open":2110,"high":2150,"low":2110,"close":2130,"volume":9075},{"date":"2025-02-26","open":2140,"high":2185,"low":2135,"close":2175,"volume":18576},{"date":"2025-02-27","open":2160,"high":2190,"low":2135,"close":2170,"volume":7981},{"date":"2025-02-28","open":2165,"high":2195,"low":2120,"close":2160,"volume":14035},{"date":"2025-03-04","open":2135,"high":2180,"low":2125,"close":2170,"volume":23165},{"date":"2025-03-05","open":2130,"high":2190,"low":2130,"close":2190,"volume":31610},{"date":"2025-03-06","open":2170,"high":2210,"low":2165,"close":2210,"volume":24435},{"date":"2025-03-07","open":2210,"high":2210,"low":2165,"close":2200,"volume":18183},{"date":"2025-03-10","open":2180,"high":2220,"low":2170,"close":2200,"volume":11134},{"date":"2025-03-11","open":2130,"high":2200,"low":2130,"close":2195,"volume":15581},{"date":"2025-03-12","open":2175,"high":2230,"low":2160,"close":2160,"volume":13774},{"date":"2025-03-13","open":2175,"high":2190,"low":2140,"close":2180,"volume":6371},{"date":"2025-03-14","open":2150,"high":2230,"low":2150,"close":2160,"volume":7622},{"date":"2025-03-17","open":2170,"high":2190,"low":2130,"close":2180,"volume":10614},{"date":"2025-03-18","open":2155,"high":2200,"low":2140,"close":2200,"volume":37857},{"date":"2025-03-19","open":2200,"high":2230,"low":2175,"close":2215,"volume":20060},{"date":"2025-03-20","open":2230,"high":2240,"low":2180,"close":2215,"volume":24225},{"date":"2025-03-21","open":2215,"high":2230,"low":2110,"close":2175,"volume":21335},{"date":"2025-03-24","open":2165,"high":2165,"low":2145,"close":2150,"volume":5802},{"date":"2025-03-25","open":2140,"high":2170,"low":2080,"close":2085,"volume":75361},{"date":"2025-03-26","open":2100,"high":2110,"low":2075,"close":2110,"volume":12227},{"date":"2025-03-27","open":2100,"high":2160,"low":2080,"close":2120,"volume":20685},{"date":"2025-03-28","open":2120,"high":2185,"low":2080,"close":2130,"volume":15056},{"date":"2025-03-31","open":2065,"high":2155,"low":2040,"close":2100,"volume":45828},{"date":"2025-04-01","open":2095,"high":2160,"low":2075,"close":2150,"volume":26789},{"date":"2025-04-02","open":2135,"high":2215,"low":2125,"close":2165,"volume":45366},{"date":"2025-04-03","open":2180,"high":2180,"low":2115,"close":2180,"volume":14648},{"date":"2025-04-04","open":2160,"high":2180,"low":2120,"close":2180,"volume":8803},{"date":"2025-04-07","open":2115,"high":2150,"low":2085,"close":2115,"volume":23576},{"date":"2025-04-08","open":2115,"high":2220,"low":2095,"close":2190,"volume":27067},{"date":"2025-04-09","open":2195,"high":2200,"low":2160,"close":2190,"volume":17628},{"date":"2025-04-10","open":2200,"high":2230,"low":2185,"close":2215,"volume":34152},{"date":"2025-04-11","open":2220,"high":2220,"low":2195,"close":2215,"volume":29902},{"date":"2025-04-14","open":2220,"high":2285,"low":2215,"close":2215,"volume":28365},{"date":"2025-04-15","open":2235,"high":2305,"low":2215,"close":2290,"volume":60586},{"date":"2025-04-16","open":2290,"high":2310,"low":2270,"close":2295,"volume":23938},{"date":"2025-04-17","open":2270,"high":2330,"low":2270,"close":2325,"volume":49747},{"date":"2025-04-18","open":2335,"high":2335,"low":2300,"close":2320,"volume":14893},{"date":"2025-04-21","open":2335,"high":2335,"low":2270,"close":2335,"volume":65899},{"date":"2025-04-22","open":2330,"high":2345,"low":2290,"close":2340,"volume":33187},{"date":"2025-04-23","open":2345,"high":2350,"low":2300,"close":2340,"volume":34111},{"date":"2025-04-24","open":2340,"high":2345,"low":2315,"close":2345,"volume":11281},{"date":"2025-04-25","open":2335,"high":2355,"low":2325,"close":2345,"volume":33473},{"date":"2025-04-28","open":2350,"high":2350,"low":2295,"close":2295,"volume":19977},{"date":"2025-04-29","open":2310,"high":2355,"low":2280,"close":2290,"volume":18654},{"date":"2025-04-30","open":2290,"high":2315,"low":2230,"close":2315,"volume":40568},{"date":"2025-05-02","open":2315,"high":2340,"low":2260,"close":2315,"volume":20456},{"date":"2025-05-07","open":2305,"high":2345,"low":2265,"close":2325,"volume":19965},{"date":"2025-05-08","open":2330,"high":2340,"low":2315,"close":2335,"volume":10835},{"date":"2025-05-09","open":2330,"high":2340,"low":2315,"close":2340,"volume":7407},{"date":"2025-05-12","open":2305,"high":2370,"low":2305,"close":2365,"volume":46082},{"date":"2025-05-13","open":2365,"high":2395,"low":2365,"close":2385,"volume":26156},{"date":"2025-05-14","open":2390,"high":2400,"low":2355,"close":2390,"volume":32928},{"date":"2025-05-15","open":2390,"high":2415,"low":2360,"close":2415,"volume":21682},{"date":"2025-05-16","open":2380,"high":2400,"low":2325,"close":2390,"volume":42218},{"date":"2025-05-19","open":2375,"high":2395,"low":2320,"close":2345,"volume":13959},{"date":"2025-05-20","open":2345,"high":2345,"low":2280,"close":2310,"volume":36988},{"date":"2025-05-21","open":2310,"high":2330,"low":2280,"close":2310,"volume":8176},{"date":"2025-05-22","open":2305,"high":2345,"low":2280,"close":2330,"volume":8974},{"date":"2025-05-23","open":2320,"high":2405,"low":2305,"close":2350,"volume":19261},{"date":"2025-05-26","open":2350,"high":2395,"low":2350,"close":2370,"volume":14406},{"date":"2025-05-27","open":2370,"high":2395,"low":2330,"close":2380,"volume":11016},{"date":"2025-05-28","open":2355,"high":2390,"low":2330,"close":2330,"volume":12841},{"date":"2025-05-29","open":2325,"high":2395,"low":2325,"close":2380,"volume":13237},{"date":"2025-05-30","open":2380,"high":2400,"low":2340,"close":2385,"volume":22931},{"date":"2025-06-02","open":2360,"high":2380,"low":2320,"close":2325,"volume":31486},{"date":"2025-06-04","open":2355,"high":2400,"low":2325,"close":2380,"volume":32635},{"date":"2025-06-05","open":2385,"high":2400,"low":2370,"close":2385,"volume":20095},{"date":"2025-06-09","open":2385,"high":2400,"low":2360,"close":2395,"volume":22639},{"date":"2025-06-10","open":2395,"high":2410,"low":2350,"close":2375,"volume":28260},{"date":"2025-06-11","open":2355,"high":2390,"low":2345,"close":2355,"volume":20830},{"date":"2025-06-12","open":2375,"high":2400,"low":2310,"close":2400,"volume":40052},{"date":"2025-06-13","open":2395,"high":2435,"low":2355,"close":2415,"volume":68676},{"date":"2025-06-16","open":2435,"high":2455,"low":2365,"close":2440,"volume":48917},{"date":"2025-06-17","open":2435,"high":2440,"low":2350,"close":2360,"volume":56711},{"date":"2025-06-18","open":2360,"high":2485,"low":2330,"close":2460,"volume":96325},{"date":"2025-06-19","open":2460,"high":2485,"low":2405,"close":2450,"volume":61669},{"date":"2025-06-20","open":2415,"high":2490,"low":2390,"close":2405,"volume":24158},{"date":"2025-06-23","open":2430,"high":2430,"low":2330,"close":2400,"volume":29979},{"date":"2025-06-24","open":2375,"high":2450,"low":2375,"close":2430,"volume":55947},{"date":"2025-06-25","open":2415,"high":2445,"low":2400,"close":2430,"volume":34862},{"date":"2025-06-26","open":2425,"high":2425,"low":2345,"close":2365,"volume":46411},{"date":"2025-06-27","open":2365,"high":2430,"low":2350,"close":2355,"volume":17784},{"date":"2025-06-30","open":2340,"high":2450,"low":2330,"close":2410,"volume":47121},{"date":"2025-07-01","open":2410,"high":2435,"low":2390,"close":2405,"volume":43580},{"date":"2025-07-02","open":2415,"high":2430,"low":2385,"close":2410,"volume":11971},{"date":"2025-07-03","open":2410,"high":2440,"low":2390,"close":2420,"volume":20509},{"date":"2025-07-04","open":2420,"high":2445,"low":2395,"close":2420,"volume":11351},{"date":"2025-07-07","open":2420,"high":2420,"low":2380,"close":2380,"volume":12584},{"date":"2025-07-08","open":2420,"high":2420,"low":2385,"close":2405,"volume":7064},{"date":"2025-07-09","open":2415,"high":2440,"low":2410,"close":2415,"volume":19243},{"date":"2025-07-10","open":2400,"high":2450,"low":2400,"close":2440,"volume":37687},{"date":"2025-07-11","open":2440,"high":2445,"low":2410,"close":2425,"volume":15923},{"date":"2025-07-14","open":2425,"high":2435,"low":2400,"close":2415,"volume":16603},{"date":"2025-07-15","open":2400,"high":2435,"low":2390,"close":2425,"volume":11124},{"date":"2025-07-16","open":2425,"high":2435,"low":2400,"close":2435,"volume":13467},{"date":"2025-07-17","open":2440,"high":2465,"low":2410,"close":2435,"volume":18663},{"date":"2025-07-18","open":2435,"high":2480,"low":2405,"close":2430,"volume":21261},{"date":"2025-07-21","open":2390,"high":2425,"low":2390,"close":2410,"volume":10480},{"date":"2025-07-22","open":2410,"high":2440,"low":2395,"close":2420,"volume":20137},{"date":"2025-07-23","open":2420,"high":2435,"low":2380,"close":2410,"volume":11891},{"date":"2025-07-24","open":2385,"high":2450,"low":2355,"close":2355,"volume":14604},{"date":"2025-07-25","open":2350,"high":2375,"low":2340,"close":2355,"volume":7563},{"date":"2025-07-28","open":2385,"high":2400,"low":2330,"close":2335,"volume":6887},{"date":"2025-07-29","open":2340,"high":2360,"low":2290,"close":2350,"volume":18880},{"date":"2025-07-30","open":2330,"high":2350,"low":2300,"close":2325,"volume":28387},{"date":"2025-07-31","open":2350,"high":2485,"low":2300,"close":2425,"volume":23816},{"date":"2025-08-01","open":2410,"high":2440,"low":2320,"close":2345,"volume":18852},{"date":"2025-08-04","open":2345,"high":2370,"low":2310,"close":2320,"volume":14532},{"date":"2025-08-05","open":2380,"high":2380,"low":2280,"close":2300,"volume":37990},{"date":"2025-08-06","open":2300,"high":2360,"low":2295,"close":2320,"volume":6414},{"date":"2025-08-07","open":2315,"high":2355,"low":2290,"close":2295,"volume":18432},{"date":"2025-08-08","open":2290,"high":2340,"low":2290,"close":2325,"volume":15256},{"date":"2025-08-11","open":2325,"high":2355,"low":2290,"close":2295,"volume":14443},{"date":"2025-08-12","open":2300,"high":2315,"low":2285,"close":2300,"volume":16068},{"date":"2025-08-13","open":2300,"high":2300,"low":2255,"close":2290,"volume":24349},{"date":"2025-08-14","open":2290,"high":2290,"low":2265,"close":2290,"volume":9873},{"date":"2025-08-18","open":2275,"high":2330,"low":2250,"close":2260,"volume":13796},{"date":"2025-08-19","open":2255,"high":2285,"low":2210,"close":2240,"volume":22851},{"date":"2025-08-20","open":2235,"high":2235,"low":2165,"close":2195,"volume":30728},{"date":"2025-08-21","open":2280,"high":2280,"low":2180,"close":2185,"volume":6991},{"date":"2025-08-22","open":2220,"high":2290,"low":2190,"close":2190,"volume":8433},{"date":"2025-08-25","open":2220,"high":2250,"low":2165,"close":2210,"volume":17249},{"date":"2025-08-26","open":2205,"high":2230,"low":2195,"close":2220,"volume":8613},{"date":"2025-08-27","open":2290,"high":2295,"low":2185,"close":2245,"volume":13282},{"date":"2025-08-28","open":2230,"high":2270,"low":2200,"close":2215,"volume":5991},{"date":"2025-08-29","open":2265,"high":2280,"low":2210,"close":2240,"volume":6943},{"date":"2025-09-01","open":2210,"high":2235,"low":2175,"close":2180,"volume":10757},{"date":"2025-09-02","open":2180,"high":2200,"low":2155,"close":2185,"volume":9192},{"date":"2025-09-03","open":2155,"high":2200,"low":2155,"close":2170,"volume":8105},{"date":"2025-09-04","open":2170,"high":2385,"low":2170,"close":2235,"volume":90050},{"date":"2025-09-05","open":2230,"high":2235,"low":2200,"close":2235,"volume":10441},{"date":"2025-09-08","open":2235,"high":2275,"low":2195,"close":2230,"volume":24802},{"date":"2025-09-09","open":2250,"high":2295,"low":2225,"close":2270,"volume":14884},{"date":"2025-09-10","open":2245,"high":2295,"low":2245,"close":2280,"volume":11739},{"date":"2025-09-11","open":2245,"high":2320,"low":2245,"close":2290,"volume":11367},{"date":"2025-09-12","open":2290,"high":2320,"low":2255,"close":2280,"volume":16306},{"date":"2025-09-15","open":2290,"high":2305,"low":2230,"close":2270,"volume":32844},{"date":"2025-09-16","open":2290,"high":2290,"low":2185,"close":2225,"volume":24997},{"date":"2025-09-17","open":2210,"high":2235,"low":2170,"close":2180,"volume":51445},{"date":"2025-09-18","open":2200,"high":2200,"low":2155,"close":2160,"volume":37869},{"date":"2025-09-19","open":2150,"high":2200,"low":2140,"close":2180,"volume":15022},{"date":"2025-09-22","open":2170,"high":2200,"low":2140,"close":2155,"volume":27999},{"date":"2025-09-23","open":2160,"high":2160,"low":2120,"close":2145,"volume":27355},{"date":"2025-09-24","open":2135,"high":2470,"low":2135,"close":2170,"volume":553723},{"date":"2025-09-25","open":2190,"high":2365,"low":2140,"close":2235,"volume":348996},{"date":"2025-09-26","open":2235,"high":2295,"low":2185,"close":2235,"volume":53677},{"date":"2025-09-29","open":2235,"high":2265,"low":2210,"close":2210,"volume":22828},{"date":"2025-09-30","open":2195,"high":2235,"low":2165,"close":2165,"volume":22269},{"date":"2025-10-01","open":2165,"high":2285,"low":2165,"close":2190,"volume":21365},{"date":"2025-10-02","open":2220,"high":2220,"low":2175,"close":2200,"volume":12866},{"date":"2025-10-10","open":2210,"high":2210,"low":2145,"close":2180,"volume":39843},{"date":"2025-10-13","open":2155,"high":2210,"low":2135,"close":2160,"volume":32243},{"date":"2025-10-14","open":2150,"high":2200,"low":2140,"close":2200,"volume":34470},{"date":"2025-10-15","open":2180,"high":2245,"low":2180,"close":2240,"volume":21111},{"date":"2025-10-16","open":2240,"high":2240,"low":2200,"close":2200,"volume":25892},{"date":"2025-10-17","open":2200,"high":2205,"low":2160,"close":2175,"volume":21731},{"date":"2025-10-20","open":2190,"high":2230,"low":2135,"close":2230,"volume":23290},{"date":"2025-10-21","open":2230,"high":2245,"low":2170,"close":2170,"volume":26995},{"date":"2025-10-22","open":2170,"high":2220,"low":2145,"close":2220,"volume":19943},{"date":"2025-10-23","open":2195,"high":2250,"low":2185,"close":2220,"volume":23253},{"date":"2025-10-24","open":2220,"high":2230,"low":2200,"close":2210,"volume":14454},{"date":"2025-10-27","open":2220,"high":2270,"low":2190,"close":2200,"volume":34629},{"date":"2025-10-28","open":2200,"high":2260,"low":2200,"close":2225,"volume":16790},{"date":"2025-10-29","open":2235,"high":2235,"low":2155,"close":2195,"volume":44049},{"date":"2025-10-30","open":2190,"high":2190,"low":2140,"close":2145,"volume":34308},{"date":"2025-10-31","open":2130,"high":2170,"low":2105,"close":2125,"volume":41680},{"date":"2025-11-03","open":2120,"high":2125,"low":2070,"close":2090,"volume":38830,"rsi_14":37.78,"sma_20":2187.0,"sma_60":2219.75,"sma_120":2303.5},{"date":"2025-11-04","open":2085,"high":2165,"low":2030,"close":2035,"volume":49586,"rsi_14":27.96,"sma_20":2180.5,"sma_60":2215.0,"sma_120":2301.0},{"date":"2025-11-05","open":2035,"high":2055,"low":2010,"close":2050,"volume":13483,"rsi_14":32.95,"sma_20":2173.5,"sma_60":2210.83,"sma_120":2298.58},{"date":"2025-11-06","open":2100,"high":2110,"low":2025,"close":2090,"volume":16534,"rsi_14":40.66,"sma_20":2168.0,"sma_60":2207.0,"sma_120":2296.29},{"date":"2025-11-07","open":2140,"high":2140,"low":2055,"close":2070,"volume":8223,"rsi_14":30.95,"sma_20":2162.5,"sma_60":2203.25,"sma_120":2293.67},{"date":"2025-11-10","open":2070,"high":2125,"low":2060,"close":2065,"volume":54490,"rsi_14":35.62,"sma_20":2157.75,"sma_60":2198.92,"sma_120":2290.96},{"date":"2025-11-11","open":2090,"high":2090,"low":2040,"close":2075,"volume":11980,"rsi_14":27.69,"sma_20":2151.5,"sma_60":2195.25,"sma_120":2288.12},{"date":"2025-11-12","open":2075,"high":2115,"low":2070,"close":2100,"volume":12582,"rsi_14":32.86,"sma_20":2144.5,"sma_60":2191.92,"sma_120":2285.71},{"date":"2025-11-13","open":2120,"high":2120,"low":2045,"close":2095,"volume":5144,"rsi_14":33.33,"sma_20":2139.25,"sma_60":2188.67,"sma_120":2283.62},{"date":"2025-11-14","open":2095,"high":2100,"low":2070,"close":2095,"volume":8910,"rsi_14":34.33,"sma_20":2135.25,"sma_60":2185.42,"sma_120":2281.83},{"date":"2025-11-17","open":2080,"high":2150,"low":2070,"close":2095,"volume":10630,"rsi_14":29.03,"sma_20":2128.5,"sma_60":2182.67,"sma_120":2280.04},{"date":"2025-11-18","open":2100,"high":2100,"low":2060,"close":2080,"volume":16791,"rsi_14":30.51,"sma_20":2124.0,"sma_60":2180.0,"sma_120":2277.96},{"date":"2025-11-19","open":2080,"high":2120,"low":2020,"close":2060,"volume":16578,"rsi_14":33.96,"sma_20":2116.0,"sma_60":2177.75,"sma_120":2275.54},{"date":"2025-11-20","open":2060,"high":2080,"low":2050,"close":2080,"volume":16282,"rsi_14":41.51,"sma_20":2109.0,"sma_60":2176.0,"sma_120":2273.12},{"date":"2025-11-21","open":2100,"high":2100,"low":2035,"close":2070,"volume":10708,"rsi_14":45.83,"sma_20":2102.0,"sma_60":2174.0,"sma_120":2270.54},{"date":"2025-11-24","open":2070,"high":2070,"low":2035,"close":2035,"volume":15879,"rsi_14":50.0,"sma_20":2093.75,"sma_60":2171.08,"sma_120":2268.08},{"date":"2025-11-25","open":2025,"high":2045,"low":2000,"close":2000,"volume":26251,"rsi_14":39.58,"sma_20":2082.5,"sma_60":2167.42,"sma_120":2264.92},{"date":"2025-11-26","open":2030,"high":2050,"low":2000,"close":2040,"volume":17982,"rsi_14":39.58,"sma_20":2074.75,"sma_60":2164.0,"sma_120":2262.04},{"date":"2025-11-27","open":2040,"high":2100,"low":2030,"close":2100,"volume":23616,"rsi_14":55.36,"sma_20":2072.5,"sma_60":2162.08,"sma_120":2260.17},{"date":"2025-11-28","open":2105,"high":2115,"low":2065,"close":2090,"volume":10398,"rsi_14":54.39,"sma_20":2070.75,"sma_60":2159.58,"sma_120":2257.75},{"date":"2025-12-01","open":2100,"high":2105,"low":2050,"close":2085,"volume":37525,"rsi_14":51.79,"sma_20":2070.5,"sma_60":2158.0,"sma_120":2255.25},{"date":"2025-12-02","open":2080,"high":2105,"low":2055,"close":2100,"volume":16730,"rsi_14":50.0,"sma_20":2073.75,"sma_60":2156.58,"sma_120":2252.79},{"date":"2025-12-03","open":2100,"high":2105,"low":2075,"close":2080,"volume":7493,"rsi_14":47.37,"sma_20":2075.25,"sma_60":2155.08,"sma_120":2250.33},{"date":"2025-12-04","open":2095,"high":2105,"low":2065,"close":2100,"volume":8805,"rsi_14":50.82,"sma_20":2075.75,"sma_60":2152.83,"sma_120":2248.21},{"date":"2025-12-05","open":2100,"high":2105,"low":2075,"close":2080,"volume":16588,"rsi_14":47.69,"sma_20":2076.25,"sma_60":2150.25,"sma_120":2245.54},{"date":"2025-12-08","open":2080,"high":2105,"low":2060,"close":2070,"volume":21435,"rsi_14":48.44,"sma_20":2076.5,"sma_60":2147.58,"sma_120":2242.67},{"date":"2025-12-09","open":2070,"high":2080,"low":2055,"close":2080,"volume":6967,"rsi_14":53.23,"sma_20":2076.75,"sma_60":2144.42,"sma_120":2239.67},{"date":"2025-12-10","open":2095,"high":2095,"low":2050,"close":2050,"volume":10397,"rsi_14":45.31,"sma_20":2074.25,"sma_60":2140.58,"sma_120":2237.08},{"date":"2025-12-11","open":2085,"high":2090,"low":2040,"close":2065,"volume":23258,"rsi_14":49.23,"sma_20":2072.75,"sma_60":2136.83,"sma_120":2233.79},{"date":"2025-12-12","open":2065,"high":2095,"low":2065,"close":2090,"volume":14311,"rsi_14":58.73,"sma_20":2072.5,"sma_60":2133.67,"sma_120":2230.79},{"date":"2025-12-15","open":2105,"high":2105,"low":2065,"close":2095,"volume":12468,"rsi_14":66.67,"sma_20":2072.5,"sma_60":2130.75,"sma_120":2228.21},{"date":"2025-12-16","open":2090,"high":2105,"low":2055,"close":2090,"volume":10854,"rsi_14":60.0,"sma_20":2073.0,"sma_60":2128.5,"sma_120":2225.62},{"date":"2025-12-17","open":2090,"high":2105,"low":2065,"close":2080,"volume":6002,"rsi_14":45.0,"sma_20":2074.0,"sma_60":2126.83,"sma_120":2222.71},{"date":"2025-12-18","open":2100,"high":2105,"low":2080,"close":2100,"volume":7514,"rsi_14":52.38,"sma_20":2075.0,"sma_60":2126.0,"sma_120":2219.96},{"date":"2025-12-19","open":2100,"high":2105,"low":2075,"close":2090,"volume":8779,"rsi_14":51.16,"sma_20":2076.0,"sma_60":2124.5,"sma_120":2217.67},{"date":"2025-12-22","open":2105,"high":2135,"low":2090,"close":2090,"volume":23574,"rsi_14":47.5,"sma_20":2078.75,"sma_60":2123.42,"sma_120":2215.46},{"date":"2025-12-23","open":2095,"high":2110,"low":2075,"close":2095,"volume":15075,"rsi_14":54.05,"sma_20":2083.5,"sma_60":2122.58,"sma_120":2212.83},{"date":"2025-12-24","open":2095,"high":2140,"low":2070,"close":2100,"volume":10681,"rsi_14":50.0,"sma_20":2086.5,"sma_60":2121.42,"sma_120":2210.29},{"date":"2025-12-26","open":2100,"high":2145,"low":2080,"close":2125,"volume":27618,"rsi_14":62.86,"sma_20":2087.75,"sma_60":2119.58,"sma_120":2207.92},{"date":"2025-12-29","open":2125,"high":2150,"low":2075,"close":2085,"volume":15819,"rsi_14":53.66,"sma_20":2087.5,"sma_60":2117.08,"sma_120":2205.12},{"date":"2025-12-30","open":2085,"high":2100,"low":2065,"close":2095,"volume":12380,"rsi_14":53.66,"sma_20":2088.0,"sma_60":2115.17,"sma_120":2202.42},{"date":"2026-01-02","open":2090,"high":2150,"low":2060,"close":2090,"volume":32780,"rsi_14":61.11,"sma_20":2087.5,"sma_60":2113.92,"sma_120":2200.0},{"date":"2026-01-05","open":2115,"high":2140,"low":2075,"close":2090,"volume":21461,"rsi_14":57.58,"sma_20":2088.0,"sma_60":2112.25,"sma_120":2197.38},{"date":"2026-01-06","open":2090,"high":2120,"low":2080,"close":2080,"volume":23204,"rsi_14":46.67,"sma_20":2087.0,"sma_60":2110.25,"sma_120":2194.58},{"date":"2026-01-07","open":2080,"high":2095,"low":2060,"close":2070,"volume":15697,"rsi_14":41.94,"sma_20":2086.5,"sma_60":2108.42,"sma_120":2191.5},{"date":"2026-01-08","open":2060,"high":2065,"low":2030,"close":2060,"volume":18384,"rsi_14":40.62,"sma_20":2086.0,"sma_60":2106.75,"sma_120":2188.46},{"date":"2026-01-09","open":2060,"high":2080,"low":2035,"close":2060,"volume":19738,"rsi_14":43.33,"sma_20":2085.0,"sma_60":2104.42,"sma_120":2185.5},{"date":"2026-01-12","open":2045,"high":2065,"low":2040,"close":2055,"volume":13082,"rsi_14":33.33,"sma_20":2085.25,"sma_60":2101.33,"sma_120":2182.42},{"date":"2026-01-13","open":2070,"high":2070,"low":2025,"close":2035,"volume":41011,"rsi_14":31.03,"sma_20":2083.75,"sma_60":2098.58,"sma_120":2179.08},{"date":"2026-01-14","open":2035,"high":2040,"low":2005,"close":2015,"volume":46606,"rsi_14":27.27,"sma_20":2080.0,"sma_60":2095.92,"sma_120":2175.58},{"date":"2026-01-15","open":2015,"high":2050,"low":2000,"close":2030,"volume":39083,"rsi_14":31.43,"sma_20":2076.75,"sma_60":2092.58,"sma_120":2172.25},{"date":"2026-01-16","open":2030,"high":2050,"low":2020,"close":2050,"volume":14598,"rsi_14":6.77,"sma_20":2843.0,"sma_60":2971.25,"sma_120":2980.08},{"date":"2026-01-19","open":2040,"high":2040,"low":2015,"close":2030,"volume":27881,"rsi_14":24.32,"sma_20":2072.25,"sma_60":2087.42,"sma_120":2166.0},{"date":"2026-01-20","open":2030,"high":2045,"low":2015,"close":2040,"volume":24526,"rsi_14":35.48,"sma_20":2069.25,"sma_60":2084.42,"sma_120":2162.92},{"date":"2026-01-21","open":2040,"high":2045,"low":2010,"close":2040,"volume":28774,"rsi_14":31.03,"sma_20":2066.75,"sma_60":2081.58,"sma_120":2160.29},{"date":"2026-01-22","open":2040,"high":2045,"low":2000,"close":2015,"volume":44032,"rsi_14":27.27,"sma_20":2063.0,"sma_60":2078.5,"sma_120":2157.46},{"date":"2026-01-23","open":2015,"high":2040,"low":2005,"close":2035,"volume":20883,"rsi_14":35.14,"sma_20":2060.0,"sma_60":2075.33,"sma_120":2154.96},{"date":"2026-01-26","open":2035,"high":2085,"low":2030,"close":2070,"volume":22828,"rsi_14":47.62,"sma_20":2058.5,"sma_60":2073.25,"sma_120":2152.62},{"date":"2026-01-27","open":2070,"high":2100,"low":2050,"close":2085,"volume":27361,"rsi_14":53.49,"sma_20":2056.5,"sma_60":2072.25,"sma_120":2150.62},{"date":"2026-01-28","open":2085,"high":2100,"low":2050,"close":2075,"volume":44854,"rsi_14":53.49,"sma_20":2056.0,"sma_60":2071.42,"sma_120":2147.71},{"date":"2026-01-29","open":2050,"high":2075,"low":2050,"close":2055,"volume":24380,"rsi_14":48.94,"sma_20":2054.0,"sma_60":2070.83,"sma_120":2145.29},{"date":"2026-01-30","open":2050,"high":2085,"low":2010,"close":2065,"volume":59238,"rsi_14":52.08,"sma_20":2052.75,"sma_60":2071.33,"sma_120":2143.17},{"date":"2026-02-02","open":2090,"high":2090,"low":2025,"close":2035,"volume":42077,"rsi_14":50.0,"sma_20":2050.0,"sma_60":2071.08,"sma_120":2140.96},{"date":"2026-02-03","open":2050,"high":2080,"low":2020,"close":2040,"volume":26547,"rsi_14":55.32,"sma_20":2048.0,"sma_60":2070.25,"sma_120":2138.62},{"date":"2026-02-04","open":2040,"high":2140,"low":2035,"close":2090,"volume":56896,"rsi_14":61.11,"sma_20":2049.0,"sma_60":2070.58,"sma_120":2136.92},{"date":"2026-02-05","open":2075,"high":2130,"low":2065,"close":2095,"volume":21214,"rsi_14":58.82,"sma_20":2050.75,"sma_60":2071.08,"sma_120":2135.0},{"date":"2026-02-06","open":2095,"high":2100,"low":2035,"close":2055,"volume":23084,"rsi_14":54.55,"sma_20":2050.5,"sma_60":2070.75,"sma_120":2133.0},{"date":"2026-02-09","open":2055,"high":2085,"low":2045,"close":2085,"volume":25875,"rsi_14":57.63,"sma_20":2052.0,"sma_60":2070.5,"sma_120":2131.21},{"date":"2026-02-10","open":2080,"high":2130,"low":2080,"close":2110,"volume":33308,"rsi_14":60.94,"sma_20":2055.75,"sma_60":2070.75,"sma_120":2129.71},{"date":"2026-02-11","open":2130,"high":2130,"low":2090,"close":2120,"volume":22573,"rsi_14":67.21,"sma_20":2061.0,"sma_60":2071.17,"sma_120":2128.29},{"date":"2026-02-12","open":2140,"high":2140,"low":2100,"close":2120,"volume":24213,"rsi_14":64.91,"sma_20":2065.5,"sma_60":2071.58,"sma_120":2127.12},{"date":"2026-02-13","open":2110,"high":2130,"low":2090,"close":2110,"volume":30245,"rsi_14":57.69,"sma_20":2068.5,"sma_60":2072.08,"sma_120":2126.04},{"date":"2026-02-19","open":2105,"high":2135,"low":2090,"close":2115,"volume":15496,"rsi_14":56.0,"sma_20":2072.75,"sma_60":2073.0,"sma_120":2125.38},{"date":"2026-02-20","open":2105,"high":2130,"low":2080,"close":2105,"volume":32697,"rsi_14":56.0,"sma_20":2076.0,"sma_60":2073.42,"sma_120":2124.71},{"date":"2026-02-23","open":2120,"high":2120,"low":2070,"close":2085,"volume":42147,"rsi_14":56.0,"sma_20":2078.25,"sma_60":2073.67,"sma_120":2123.83},{"date":"2026-02-24","open":2100,"high":2115,"low":2070,"close":2115,"volume":27476,"rsi_14":59.26,"sma_20":2083.25,"sma_60":2075.0,"sma_120":2123.04},{"date":"2026-02-25","open":2100,"high":2130,"low":2090,"close":2125,"volume":50696,"rsi_14":68.0,"sma_20":2087.75,"sma_60":2077.08,"sma_120":2122.25},{"date":"2026-02-26","open":2110,"high":2130,"low":2095,"close":2100,"volume":34250,"rsi_14":61.11,"sma_20":2089.25,"sma_60":2078.08,"sma_120":2121.04},{"date":"2026-02-27","open":2100,"high":2115,"low":2060,"close":2085,"volume":47469,"rsi_14":48.94,"sma_20":2089.25,"sma_60":2077.83,"sma_120":2119.96},{"date":"2026-03-03","open":2095,"high":2095,"low":2050,"close":2075,"volume":25165,"rsi_14":45.83,"sma_20":2089.25,"sma_60":2077.58,"sma_120":2118.58},{"date":"2026-03-04","open":2070,"high":2095,"low":1865,"close":1970,"volume":201324,"rsi_14":36.07,"sma_20":2085.0,"sma_60":2075.67,"sma_120":2116.83},{"date":"2026-03-05","open":2010,"high":2065,"low":1994,"close":2040,"volume":66540,"rsi_14":43.48,"sma_20":2083.75,"sma_60":2074.67,"sma_120":2115.62},{"date":"2026-03-06","open":2005,"high":2035,"low":1998,"close":2000,"volume":18959,"rsi_14":34.72,"sma_20":2082.0,"sma_60":2073.33,"sma_120":2114.21},{"date":"2026-03-09","open":1980,"high":2000,"low":1925,"close":1953,"volume":51236,"rsi_14":28.97,"sma_20":2077.65,"sma_60":2070.88,"sma_120":2111.86},{"date":"2026-03-10","open":1953,"high":1992,"low":1950,"close":1965,"volume":36435,"rsi_14":31.05,"sma_20":2071.4,"sma_60":2068.97,"sma_120":2109.61},{"date":"2026-03-11","open":1966,"high":2055,"low":1941,"close":2045,"volume":54882,"rsi_14":43.22,"sma_20":2068.9,"sma_60":2068.55,"sma_120":2108.07},{"date":"2026-03-12","open":2055,"high":2060,"low":2010,"close":2060,"volume":31335,"rsi_14":44.38,"sma_20":2069.15,"sma_60":2068.22,"sma_120":2106.32},{"date":"2026-03-13","open":2045,"high":2060,"low":2020,"close":2045,"volume":31068,"rsi_14":43.93,"sma_20":2067.15,"sma_60":2068.13,"sma_120":2104.36},{"date":"2026-03-16","open":2030,"high":2065,"low":2010,"close":2055,"volume":12604,"rsi_14":46.9,"sma_20":2064.4,"sma_60":2067.97,"sma_120":2102.4},{"date":"2026-03-17","open":2065,"high":2065,"low":2035,"close":2040,"volume":12124,"rsi_14":42.0,"sma_20":2060.4,"sma_60":2539.13,"sma_120":2795.15},{"date":"2026-03-18","open":2060,"high":2060,"low":2005,"close":2015,"volume":31494,"rsi_14":38.64,"sma_20":2055.15,"sma_60":2521.72,"sma_120":2786.07},{"date":"2026-03-19","open":2005,"high":2010,"low":1984,"close":1991,"volume":72751,"rsi_14":38.72,"sma_20":2049.2,"sma_60":2503.98,"sma_120":2777.12},{"date":"2026-03-20","open":2000,"high":2040,"low":1952,"close":1980,"volume":97660,"rsi_14":39.04,"sma_20":2042.45,"sma_60":2486.65,"sma_120":2768.16},{"date":"2026-03-23","open":1964,"high":2010,"low":1934,"close":1946,"volume":53272,"rsi_14":37.18,"sma_20":2034.5,"sma_60":2468.75,"sma_120":2759.29},{"date":"2026-03-24","open":1966,"high":1966,"low":1934,"close":1948,"volume":30525,"rsi_14":47.25,"sma_20":2027.65,"sma_60":2451.22,"sma_120":2750.11},{"date":"2026-03-25","open":1932,"high":1974,"low":1932,"close":1969,"volume":26447,"rsi_14":39.89,"sma_20":2020.35,"sma_60":2433.95,"sma_120":2740.89},{"date":"2026-03-26","open":1969,"high":1980,"low":1929,"close":1969,"volume":40600,"rsi_14":45.02,"sma_20":2012.55,"sma_60":2416.77,"sma_120":2731.3},{"date":"2026-03-27","open":1960,"high":1960,"low":1910,"close":1915,"volume":53653,"rsi_14":44.03,"sma_20":2003.3,"sma_60":2398.77,"sma_120":2721.72},{"date":"2026-03-30","open":1901,"high":1901,"low":1875,"close":1876,"volume":42199,"rsi_14":37.1,"sma_20":1992.85,"sma_60":2380.53,"sma_120":2711.81},{"date":"2026-03-31","open":1910,"high":1910,"low":1858,"close":1862,"volume":44914,"rsi_14":17.2,"sma_20":1982.2,"sma_60":2362.65,"sma_120":2702.16},{"date":"2026-04-01","open":1945,"high":1945,"low":1867,"close":1907,"volume":33774,"rsi_14":25.24,"sma_20":1979.05,"sma_60":2346.02,"sma_120":2692.38},{"date":"2026-04-02","open":1911,"high":1957,"low":1842,"close":1847,"volume":80119,"rsi_14":22.03,"sma_20":1969.4,"sma_60":2328.38,"sma_120":2682.69},{"date":"2026-04-03","open":1848,"high":1899,"low":1845,"close":1878,"volume":33927,"rsi_14":26.4,"sma_20":1963.3,"sma_60":2310.6,"sma_120":2673.26},{"date":"2026-04-06","open":1947,"high":1948,"low":1878,"close":1881,"volume":17164,"rsi_14":28.1,"sma_20":1959.7,"sma_60":2293.45,"sma_120":2663.77},{"date":"2026-04-07","open":1916,"high":1916,"low":1876,"close":1877,"volume":22799,"rsi_14":29.82,"sma_20":1955.3,"sma_60":2275.82,"sma_120":2654.12},{"date":"2026-04-08","open":1934,"high":1950,"low":1863,"close":1917,"volume":43573,"rsi_14":39.66,"sma_20":1948.9,"sma_60":2259.02,"sma_120":2645.09},{"date":"2026-04-09","open":1924,"high":2010,"low":1875,"close":2000,"volume":117757,"rsi_14":52.33,"sma_20":1945.9,"sma_60":2243.68,"sma_120":2637.01},{"date":"2026-04-10","open":2015,"high":2035,"low":1970,"close":1985,"volume":26865,"rsi_14":54.74,"sma_20":1942.9,"sma_60":2228.27,"sma_120":2628.72},{"date":"2026-04-13","open":1975,"high":2000,"low":1953,"close":1993,"volume":20848,"rsi_14":55.4,"sma_20":1939.8,"sma_60":2213.15,"sma_120":2620.28},{"date":"2026-04-14","open":1992,"high":2025,"low":1990,"close":2000,"volume":44362,"rsi_14":53.85,"sma_20":1937.8,"sma_60":2198.48,"sma_120":2611.95},{"date":"2026-04-15","open":2005,"high":2030,"low":1993,"close":2005,"volume":15556,"rsi_14":54.41,"sma_20":1937.3,"sma_60":2183.48,"sma_120":2603.41},{"date":"2026-04-16","open":2010,"high":2020,"low":1990,"close":2000,"volume":14195,"rsi_14":61.84,"sma_20":1937.75,"sma_60":2168.23,"sma_120":2594.91},{"date":"2026-04-17","open":2025,"high":2025,"low":1994,"close":2015,"volume":37830,"rsi_14":70.75,"sma_20":1939.5,"sma_60":2153.4,"sma_120":2586.41},{"date":"2026-04-20","open":2005,"high":2015,"low":1982,"close":1992,"volume":43705,"rsi_14":68.9,"sma_20":1941.8,"sma_60":2137.93,"sma_120":2577.93},{"date":"2026-04-21","open":1996,"high":1999,"low":1989,"close":1992,"volume":21756,"rsi_14":64.21,"sma_20":1944.0,"sma_60":2122.72,"sma_120":2569.4},{"date":"2026-04-22","open":1992,"high":2000,"low":1980,"close":1980,"volume":34059,"rsi_14":76.49,"sma_20":1944.55,"sma_60":2107.63,"sma_120":2560.73},{"date":"2026-04-23","open":1990,"high":2000,"low":1970,"close":1977,"volume":22115,"rsi_14":72.2,"sma_20":1944.95,"sma_60":2092.83,"sma_120":2551.79},{"date":"2026-04-24","open":1975,"high":2035,"low":1974,"close":2015,"volume":33882,"rsi_14":75.97,"sma_20":1949.95,"sma_60":2078.58,"sma_120":2543.12},{"date":"2026-04-27","open":2015,"high":2015,"low":1993,"close":1996,"volume":29999,"rsi_14":71.79,"sma_20":1955.95,"sma_60":2063.85,"sma_120":2534.59},{"date":"2026-04-28","open":2005,"high":2005,"low":1990,"close":1999,"volume":42395,"rsi_14":67.37,"sma_20":1962.8,"sma_60":2011.42,"sma_120":2041.42},{"date":"2026-04-29","open":1999,"high":2020,"low":1997,"close":2000,"volume":27316,"rsi_14":50.0,"sma_20":1967.45,"sma_60":2011.42,"sma_120":2041.83},{"date":"2026-04-30","open":2000,"high":2025,"low":1998,"close":1999,"volume":16214,"rsi_14":47.5,"sma_20":1998.05,"sma_60":1962.28,"sma_120":2013.82},{"date":"2026-05-04","open":1999,"high":2010,"low":1989,"close":1990,"volume":37279,"rsi_14":48.94,"sma_20":1980.65,"sma_60":2008.65,"sma_120":2039.87},{"date":"2026-05-06","open":1990,"high":2020,"low":1950,"close":1950,"volume":54425,"rsi_14":35.63,"sma_20":1984.1,"sma_60":2007.15,"sma_120":2038.7},{"date":"2026-05-07","open":1950,"high":1974,"low":1912,"close":1918,"volume":51899,"rsi_14":28.36,"sma_20":1986.15,"sma_60":2004.28,"sma_120":2037.43},{"date":"2026-05-08","open":1922,"high":1957,"low":1873,"close":1901,"volume":89080,"rsi_14":26.76,"sma_20":1985.35,"sma_60":2001.05,"sma_120":2036.07},{"date":"2026-05-11","open":1958,"high":1958,"low":1855,"close":1856,"volume":66542,"rsi_14":17.28,"sma_20":1978.15,"sma_60":1997.73,"sma_120":2034.24},{"date":"2026-05-12","open":1856,"high":1865,"low":1786,"close":1810,"volume":113710,"rsi_14":15.79,"sma_20":1969.4,"sma_60":1993.15,"sma_120":2031.83},{"date":"2026-05-13","open":1810,"high":1860,"low":1785,"close":1785,"volume":73733,"rsi_14":14.43,"sma_20":1959.0,"sma_60":1987.73,"sma_120":2029.24},{"date":"2026-05-14","open":1836,"high":1836,"low":1790,"close":1791,"volume":26575,"rsi_14":16.84,"sma_20":1948.55,"sma_60":1982.25,"sma_120":2026.71},{"date":"2026-05-15","open":1796,"high":1865,"low":1790,"close":1812,"volume":44019,"rsi_14":22.77,"sma_20":1938.9,"sma_60":1977.12,"sma_120":2024.35},{"date":"2026-05-18","open":1813,"high":1866,"low":1794,"close":1818,"volume":25393,"rsi_14":13.65,"sma_20":1929.8,"sma_60":1972.25,"sma_120":2022.17},{"date":"2026-05-19","open":1819,"high":1865,"low":1795,"close":1795,"volume":18542,"rsi_14":13.45,"sma_20":1918.8,"sma_60":1966.92,"sma_120":2019.96},{"date":"2026-05-20","open":1790,"high":1795,"low":1771,"close":1772,"volume":22620,"rsi_14":11.53,"sma_20":1907.8,"sma_60":1961.37,"sma_120":2017.39},{"date":"2026-05-21","open":1780,"high":1833,"low":1772,"close":1772,"volume":13909,"rsi_14":11.22,"sma_20":1896.8,"sma_60":1956.15,"sma_120":2014.91},{"date":"2026-05-22","open":1836,"high":1836,"low":1770,"close":1794,"volume":42700,"rsi_14":17.46,"sma_20":1887.5,"sma_60":1950.8,"sma_120":2012.9},{"date":"2026-05-26","open":1845,"high":1845,"low":1745,"close":1745,"volume":84077,"rsi_14":15.49,"sma_20":1875.9,"sma_60":1944.47,"sma_120":2010.78},{"date":"2026-05-27","open":1765,"high":1765,"low":1668,"close":1682,"volume":60712,"rsi_14":14.55,"sma_20":1859.25,"sma_60":1937.5,"sma_120":2007.79},{"date":"2026-05-28","open":1745,"high":1760,"low":1632,"close":1654,"volume":79933,"rsi_14":14.71,"sma_20":1842.15,"sma_60":1930.32,"sma_120":2004.08},{"date":"2026-05-29","open":1636,"high":1680,"low":1617,"close":1618,"volume":44768,"rsi_14":13.99,"sma_20":1823.1,"sma_60":1922.7,"sma_120":2000.14},{"date":"2026-06-01","open":1618,"high":1618,"low":1467,"close":1510,"volume":252538,"rsi_14":12.06,"sma_20":1798.6,"sma_60":1915.03,"sma_120":1995.35},{"date":"2026-06-02","open":1471,"high":1567,"low":1471,"close":1560,"volume":63101,"rsi_14":22.83,"sma_20":1776.65,"sma_60":1907.03,"sma_120":1990.85},{"date":"2026-06-04","open":1595,"high":1609,"low":1540,"close":1545,"volume":23275,"rsi_14":23.33,"sma_20":1754.4,"sma_60":1899.45,"sma_120":1986.39},{"date":"2026-06-05","open":1545,"high":1588,"low":1501,"close":1577,"volume":71604,"rsi_14":27.52,"sma_20":1735.75,"sma_60":1893.18,"sma_120":1982.03},{"date":"2026-06-08","open":1564,"high":1577,"low":1490,"close":1550,"volume":25320,"rsi_14":22.82,"sma_20":1717.35,"sma_60":1886.27,"sma_120":1977.62},{"date":"2026-06-09","open":1550,"high":1550,"low":1467,"close":1500,"volume":67177,"rsi_14":19.77,"sma_20":1697.3,"sma_60":1877.18,"sma_120":1972.87},{"date":"2026-06-10","open":1495,"high":1513,"low":1480,"close":1493,"volume":26562,"rsi_14":20.39,"sma_20":1679.15,"sma_60":1867.73,"sma_120":1967.97},{"date":"2026-06-11","open":1493,"high":1541,"low":1460,"close":1507,"volume":47195,"rsi_14":23.55,"sma_20":1664.0,"sma_60":1858.77,"sma_120":1963.45},{"date":"2026-06-12","open":1577,"high":1630,"low":1535,"close":1610,"volume":59737,"rsi_14":36.59,"sma_20":1655.25,"sma_60":1851.35,"sma_120":1959.66},{"date":"2026-06-15","open":1635,"high":1701,"low":1610,"close":1629,"volume":37311,"rsi_14":36.27,"sma_20":1647.15,"sma_60":1844.5,"sma_120":1955.82},{"date":"2026-06-16","open":1655,"high":1679,"low":1610,"close":1626,"volume":65997,"rsi_14":39.28,"sma_20":1637.85,"sma_60":1838.02,"sma_120":1951.91},{"date":"2026-06-17","open":1655,"high":1723,"low":1610,"close":1618,"volume":14292,"rsi_14":58.87,"sma_20":1587.65,"sma_60":1798.95,"sma_120":1924.65},{"date":"2026-06-18","open":1645,"high":1650,"low":1589,"close":1618,"volume":7747,"rsi_14":46.19,"sma_20":1619.0,"sma_60":1825.77,"sma_120":1944.12},{"date":"2026-06-19","open":1618,"high":1650,"low":1555,"close":1580,"volume":95475,"rsi_14":45.99,"sma_20":1609.4,"sma_60":1819.67,"sma_120":1939.79},{"date":"2026-06-22","open":1564,"high":1599,"low":1531,"close":1540,"volume":35894,"rsi_14":53.69,"sma_20":1597.8,"sma_60":1812.87,"sma_120":1935.21},{"date":"2026-06-23","open":1527,"high":1552,"low":1493,"close":1512,"volume":143815,"rsi_14":43.75,"sma_20":1583.7,"sma_60":1805.25,"sma_120":1930.39},{"date":"2026-06-24","open":1530,"high":1530,"low":1508,"close":1525,"volume":42038,"rsi_14":47.38,"sma_20":1572.7,"sma_60":1797.85,"sma_120":1925.64},{"date":"2026-06-25","open":1545,"high":1565,"low":1519,"close":1532,"volume":30332,"rsi_14":43.7,"sma_20":1565.2,"sma_60":1791.47,"sma_120":1920.91},{"date":"2026-06-26","open":1519,"high":1550,"low":1491,"close":1550,"volume":48316,"rsi_14":50.0,"sma_20":1560.0,"sma_60":1786.03,"sma_120":1916.12},{"date":"2026-06-29","open":1537,"high":1650,"low":1513,"close":1615,"volume":65267,"rsi_14":65.84,"sma_20":1559.85,"sma_60":1781.92,"sma_120":1912.2},{"date":"2026-06-30","open":1583,"high":1647,"low":1583,"close":1610,"volume":43609,"rsi_14":66.2,"sma_20":1564.85,"sma_60":1776.97,"sma_120":1908.16},{"date":"2026-07-01","open":1705,"high":1705,"low":1583,"close":1623,"volume":200120,"rsi_14":66.11,"sma_20":1568.0,"sma_60":1773.23,"sma_120":1904.27},{"date":"2026-07-02","open":1581,"high":1644,"low":1581,"close":1611,"volume":79036,"rsi_14":50.19,"sma_20":1571.3,"sma_60":1768.78,"sma_120":1900.28},{"date":"2026-07-03","open":1598,"high":1672,"low":1582,"close":1628,"volume":114921,"rsi_14":49.81,"sma_20":1573.85,"sma_60":1764.57,"sma_120":1896.51},{"date":"2026-07-06","open":1628,"high":1689,"low":1596,"close":1650,"volume":78912,"rsi_14":54.2,"sma_20":1578.85,"sma_60":1760.78,"sma_120":1893.01},{"date":"2026-07-07","open":1650,"high":1650,"low":1593,"close":1595,"volume":43194,"rsi_14":46.55,"sma_20":1583.6,"sma_60":1755.42,"sma_120":1889.13},{"date":"2026-07-08","open":1582,"high":1691,"low":1549,"close":1566,"volume":21503,"rsi_14":42.82,"sma_20":1587.25,"sma_60":1748.18,"sma_120":1885.02},{"date":"2026-07-09","open":1566,"high":1581,"low":1508,"close":1543,"volume":13681,"rsi_14":44.67,"sma_20":1589.05,"sma_60":1740.82,"sma_120":1880.75},{"date":"2026-07-10","open":1512,"high":1675,"low":1512,"close":1573,"volume":36674,"rsi_14":54.9,"sma_20":1587.2,"sma_60":1733.82,"sma_120":1876.9},{"date":"2026-07-13","open":1580,"high":1600,"low":1547,"close":1553,"volume":13359,"rsi_14":56.23,"sma_20":1583.4,"sma_60":1726.37,"sma_120":1873.05},{"date":"2026-07-14","open":1540,"high":1566,"low":1506,"close":1553,"volume":71140,"rsi_14":54.43,"sma_20":1579.75,"sma_60":1718.83,"sma_120":1869.08},{"date":"2026-07-15","open":1540,"high":1561,"low":1518,"close":1531,"volume":43193,"rsi_14":49.85,"sma_20":1575.4,"sma_60":1711.02,"sma_120":1864.75},{"date":"2026-07-16","open":1560,"high":1560,"low":1506,"close":1526,"volume":10705,"rsi_14":46.23,"sma_20":1570.8,"sma_60":1702.87,"sma_120":1860.55},{"date":"2026-07-20","open":1490,"high":1546,"low":1448,"close":1449,"volume":65976,"rsi_14":24.85,"sma_20":1564.25,"sma_60":1693.82,"sma_120":1855.62},{"date":"2026-07-21","open":1450,"high":1490,"low":1379,"close":1442,"volume":37095,"rsi_14":24.7,"sma_20":1559.35,"sma_60":1684.65,"sma_120":1850.64},{"date":"2026-07-22","open":1448,"high":1448,"low":1387,"close":1410,"volume":36827,"rsi_14":19.66,"sma_20":1554.25,"sma_60":1675.15,"sma_120":1845.6},{"date":"2026-07-23","open":1410,"high":1479,"low":1364,"close":1443,"volume":39271,"rsi_14":27.42,"sma_20":1550.15,"sma_60":1666.25,"sma_120":1840.67},{"date":"2026-07-24","open":1550,"high":1550,"low":1430,"close":1445,"volume":11427,"rsi_14":24.37,"sma_20":1545.8,"sma_60":1656.75,"sma_120":1835.46},{"date":"2026-07-27","open":1500,"high":1500,"low":1438,"close":1457,"volume":3036,"rsi_14":22.19,"sma_20":1541.15,"sma_60":1647.77,"sma_120":1830.22},{"date":"2026-07-28","open":1499,"high":1499,"low":1373,"close":1426,"volume":20576,"rsi_14":23.84,"sma_20":1531.7,"sma_60":1638.22,"sma_120":1824.82},{"date":"2026-07-29","open":1420,"high":1497,"low":1339,"close":1373,"volume":89248,"rsi_14":22.19,"sma_20":1519.85,"sma_60":1627.77,"sma_120":1819.13},{"date":"2026-07-30","open":1499,"high":1499,"low":1350,"close":1362,"volume":24215,"rsi_14":22.99,"sma_20":1506.8,"sma_60":1617.15,"sma_120":1813.28},{"date":"2026-07-31","open":1380,"high":1415,"low":1353,"close":1371,"volume":30546,"rsi_14":17.83,"sma_20":1494.8,"sma_60":1606.83,"sma_120":1807.74},{"date":"2026-08-03","open":1397,"high":1464,"low":1370,"close":1425,"volume":34381,"rsi_14":31.61,"sma_20":1484.65,"sma_60":1598.08,"sma_120":1802.62},{"date":"2026-08-04","open":1391,"high":1647,"low":1391,"close":1590,"volume":112550,"rsi_14":53.61,"sma_20":1481.65,"sma_60":1592.62,"sma_120":1798.45},{"date":"2026-08-05","open":1600,"high":1655,"low":1600,"close":1612,"volume":32128,"rsi_14":57.89,"sma_20":1482.5,"sma_60":1587.8,"sma_120":1794.42},{"date":"2026-08-06","open":1599,"high":1637,"low":1566,"close":1576,"volume":38151,"rsi_14":54.6,"sma_20":1483.0,"sma_60":1583.13,"sma_120":1790.43},{"date":"2026-08-07","open":1576,"high":1644,"low":1576,"close":1629,"volume":33970,"rsi_14":67.31,"sma_20":1487.3,"sma_60":1580.12,"sma_120":1786.63},{"date":"2026-08-10","open":1615,"high":1700,"low":1615,"close":1700,"volume":25276,"rsi_14":72.09,"sma_20":1493.65,"sma_60":1578.7,"sma_120":1783.22},{"date":"2026-08-11","open":1674,"high":1715,"low":1674,"close":1706,"volume":17364,"rsi_14":76.52,"sma_20":1501.3,"sma_60":1577.28,"sma_120":1779.77},{"date":"2026-08-12","open":1723,"high":1723,"low":1687,"close":1691,"volume":29058,"rsi_14":72.96,"sma_20":1508.2,"sma_60":1575.27,"sma_120":1776.19},{"date":"2026-08-13","open":1741,"high":1741,"low":1687,"close":1687,"volume":12395,"rsi_14":72.32,"sma_20":1516.0,"sma_60":1573.08,"sma_120":1772.67},{"date":"2026-08-14","open":1745,"high":1745,"low":1667,"close":1725,"volume":8816,"rsi_14":73.59,"sma_20":1525.95,"sma_60":1571.92,"sma_120":1769.42},{"date":"2026-08-18","open":1725,"high":1754,"low":1725,"close":1737,"volume":18093,"rsi_14":78.32,"sma_20":1540.35,"sma_60":1571.33,"sma_120":1766.35},{"date":"2026-08-19","open":1737,"high":1748,"low":1654,"close":1748,"volume":23825,"rsi_14":86.98,"sma_20":1555.65,"sma_60":1570.93,"sma_120":1763.54},{"date":"2026-08-20","open":1715,"high":1715,"low":1673,"close":1690,"volume":23368,"rsi_14":79.6,"sma_20":1569.65,"sma_60":1569.2,"sma_120":1760.0},{"date":"2026-08-21","open":1676,"high":1685,"low":1605,"close":1605,"volume":36234,"rsi_14":68.57,"sma_20":1577.75,"sma_60":1566.87,"sma_120":1755.67},{"date":"2026-08-24","open":1559,"high":1670,"low":1559,"close":1610,"volume":28845,"rsi_14":65.92,"sma_20":1586.0,"sma_60":1565.67,"sma_120":1751.58},{"date":"2026-08-25","open":1610,"high":1610,"low":1595,"close":1607,"volume":9564,"rsi_14":52.03,"sma_20":1593.5,"sma_60":1564.88,"sma_120":1747.6},{"date":"2026-08-26","open":1607,"high":1669,"low":1603,"close":1615,"volume":1147,"rsi_14":50.37,"sma_20":1602.95,"sma_60":1564.83,"sma_120":1743.77},{"date":"2026-08-27","open":1614,"high":1615,"low":1592,"close":1605,"volume":24701,"rsi_14":53.83,"sma_20":1614.55,"sma_60":1566.42,"sma_120":1740.72},{"date":"2026-08-28","open":1605,"high":1641,"low":1604,"close":1609,"volume":20276,"rsi_14":46.97,"sma_20":1626.9,"sma_60":1567.23,"sma_120":1737.13},{"date":"2026-08-31","open":1608,"high":1608,"low":1550,"close":1575,"volume":20380,"rsi_14":28.67,"sma_20":1637.1,"sma_60":1567.73,"sma_120":1733.59},{"date":"2026-09-01","open":1575,"high":1615,"low":1574,"close":1598,"volume":9624,"rsi_14":32.58,"sma_20":1645.75,"sma_60":1568.08,"sma_120":1730.63},{"date":"2026-09-02","open":1598,"high":1658,"low":1572,"close":1620,"volume":52529,"rsi_14":38.8,"sma_20":1647.25,"sma_60":1569.25,"sma_120":1727.76},{"date":"2026-09-03","open":1620,"high":1657,"low":1588,"close":1640,"volume":54040,"rsi_14":42.94,"sma_20":1648.65,"sma_60":1571.58,"sma_120":1724.38},{"date":"2026-09-04","open":1640,"high":1699,"low":1577,"close":1643,"volume":42631,"rsi_14":36.24,"sma_20":1652.0,"sma_60":1574.08,"sma_120":1720.91},{"date":"2026-09-07","open":1625,"high":1675,"low":1573,"close":1631,"volume":89008,"rsi_14":32.21,"sma_20":1652.1,"sma_60":1576.15,"sma_120":1717.46},{"date":"2026-09-08","open":1621,"high":1647,"low":1580,"close":1602,"volume":12255,"rsi_14":26.9,"sma_20":1647.2,"sma_60":1576.02,"sma_120":1713.68},{"date":"2026-09-09","open":1602,"high":1612,"low":1584,"close":1591,"volume":22880,"rsi_14":31.6,"sma_20":1641.45,"sma_60":1575.38,"sma_120":1709.94},{"date":"2026-09-10","open":1591,"high":1646,"low":1580,"close":1580,"volume":32948,"rsi_14":43.59,"sma_20":1635.9,"sma_60":1574.62,"sma_120":1706.32},{"date":"2026-09-11","open":1567,"high":1607,"low":1520,"close":1607,"volume":23796,"rsi_14":49.31,"sma_20":1631.9,"sma_60":1574.43,"sma_120":1703.12},{"date":"2026-09-14","open":1605,"high":1680,"low":1579,"close":1653,"volume":40866,"rsi_14":58.85,"sma_20":1628.3,"sma_60":1575.02,"sma_120":1700.39},{"date":"2026-09-15","open":1673,"high":1676,"low":1610,"close":1612,"volume":4684,"rsi_14":49.49,"sma_20":1622.05,"sma_60":1575.55,"sma_120":1697.61},{"date":"2026-09-16","open":1598,"high":1620,"low":1585,"close":1604,"volume":1729,"rsi_14":49.83,"sma_20":1614.85,"sma_60":1576.62,"sma_120":1694.74},{"date":"2026-09-17","open":1610,"high":1616,"low":1590,"close":1590,"volume":330,"rsi_14":46.84,"sma_20":1609.85,"sma_60":1577.92,"sma_120":1691.58},{"date":"2026-09-18","open":1610,"high":1616,"low":1505,"close":1614,"volume":18359,"rsi_14":56.7,"sma_20":1610.3,"sma_60":1579.4,"sma_120":1688.62},{"date":"2026-09-21","open":1558,"high":1572,"low":1515,"close":1552,"volume":4751,"rsi_14":43.03,"sma_20":1607.4,"sma_60":1579.73,"sma_120":1685.6},{"date":"2026-09-22","open":1564,"high":1572,"low":1535,"close":1569,"volume":10164,"rsi_14":42.15,"sma_20":1605.5,"sma_60":1580.05,"sma_120":1683.04},{"date":"2026-09-23","open":1561,"high":1620,"low":1536,"close":1541,"volume":14964,"rsi_14":35.14,"sma_20":1601.8,"sma_60":1578.82,"sma_120":1680.37},{"date":"2026-09-28","open":1582,"high":1675,"low":1567,"close":1641,"volume":26138,"rsi_14":49.77,"sma_20":1603.6,"sma_60":1579.33,"sma_120":1678.15},{"date":"2026-09-29","open":1677,"high":1726,"low":1632,"close":1679,"volume":44075,"rsi_14":55.26,"sma_20":1607.1,"sma_60":1580.27,"sma_120":1676.75},{"date":"2026-09-30","open":1679,"high":1720,"low":1667,"close":1684,"volume":5730,"rsi_14":59.49,"sma_20":1612.55,"sma_60":1581.48,"sma_120":1675.13},{"date":"2026-10-01","open":1715,"high":1720,"low":1650,"close":1710,"volume":64426,"rsi_14":63.31,"sma_20":1618.15,"sma_60":1582.85,"sma_120":1673.71},{"date":"2026-10-02","open":1720,"high":1720,"low":1639,"close":1648,"volume":33845,"rsi_14":56.83,"sma_20":1619.55,"sma_60":1582.82,"sma_120":1671.8},{"date":"2026-10-06","open":1640,"high":1719,"low":1613,"close":1655,"volume":57335,"rsi_14":55.02,"sma_20":1620.3,"sma_60":1583.82,"sma_120":1669.62},{"date":"2026-10-07","open":1675,"high":1697,"low":1660,"close":1691,"volume":53256,"rsi_14":54.06,"sma_20":1622.7,"sma_60":1585.9,"sma_120":1667.04},{"date":"2026-10-08","open":1679,"high":1719,"low":1650,"close":1694,"volume":9206,"rsi_14":59.53,"sma_20":1625.85,"sma_60":1588.42,"sma_120":1664.62},{"date":"2026-10-12","open":1703,"high":1703,"low":1650,"close":1698,"volume":4231,"rsi_14":61.03,"sma_20":1630.65,"sma_60":1590.5,"sma_120":1662.16},{"date":"2026-10-13","open":1698,"high":1709,"low":1635,"close":1684,"volume":7212,"rsi_14":61.03,"sma_20":1635.3,"sma_60":1592.68,"sma_120":1659.53},{"date":"2026-10-14","open":1685,"high":1722,"low":1662,"close":1673,"volume":3612,"rsi_14":57.14,"sma_20":1639.95,"sma_60":1594.68,"sma_120":1656.76},{"date":"2026-10-15","open":1670,"high":1686,"low":1581,"close":1672,"volume":4719,"rsi_14":67.05,"sma_20":1643.2,"sma_60":1597.03,"sma_120":1654.03},{"date":"2026-10-16","open":1700,"high":1700,"low":1669,"close":1690,"volume":3019,"rsi_14":67.14,"sma_20":1645.05,"sma_60":1599.77,"sma_120":1651.32},{"date":"2026-10-19","open":1654,"high":1700,"low":1622,"close":1697,"volume":10989,"rsi_14":73.49,"sma_20":1649.3,"sma_60":1603.9,"sma_120":1648.86},{"date":"2026-10-20","open":1621,"high":1665,"low":1553,"close":1602,"volume":7414,"rsi_14":44.04,"sma_20":1649.2,"sma_60":1606.57,"sma_120":1645.61},{"date":"2026-10-21","open":1600,"high":1695,"low":1515,"close":1653,"volume":9002,"rsi_14":46.18,"sma_20":1652.35,"sma_60":1610.62,"sma_120":1642.88},{"date":"2026-10-22","open":1685,"high":1690,"low":1588,"close":1685,"volume":1838,"rsi_14":50.14,"sma_20":1655.9,"sma_60":1614.65,"sma_120":1640.45},{"date":"2026-10-23","open":1489,"high":1600,"low":1489,"close":1600,"volume":9302,"rsi_14":37.09,"sma_20":1658.3,"sma_60":1617.23,"sma_120":1636.99}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.68,"ttm_eps":null,"close":2475.9634},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.62,"ttm_eps":null,"close":2218.3486},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":16.29,"pbr":0.62,"ttm_eps":null,"close":2150.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":25.71,"pbr":0.62,"ttm_eps":null,"close":2100.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.84,"ttm_eps":null,"close":2410.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.69,"ttm_eps":null,"close":2165.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.63,"ttm_eps":null,"close":2095.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.54,"ttm_eps":null,"close":1862.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.39,"pbr":0.47,"ttm_eps":null,"close":1610.0}],"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":"한국내화","phase":"above-fold","symbol_resolved":true}