{"status":"ok","report":{"price_analysis":{"current":2700.0,"change_1d":29.5,"change_7d":25.6,"change_30d":39.2,"high_30d":2700.0,"low_30d":1824.0,"position_in_range":100.0,"support":1911.6,"resistance":2612.4},"summary":"진양폴리(010640)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 451.52억. 현재가 2,700원, 전일 대비 +29.5%, 30일 +39.2%. PER 17.5배 / ROE 3.5%. 기술적 시그널: RSI 78(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 23.29만, 기관 순매수 1.61만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 17.5배입니다. ROE 3.5%입니다. 시가총액 451.52억. 매출 510.39억, 영업이익 31.19억.","grade":"C","comment":"PER 17.46배, ROE 3.47%","per":17.46,"pbr":0.99,"roe":3.47,"eps":154.64000000000001,"revenue":51039370779.0,"operating_income":3118735341.0,"net_income":2575095073.0,"market_cap":45151808400,"profit_margin":5.05,"roa":1.49,"operating_margin":6.11,"gross_margin":21.46,"debt_ratio":1.3240123107720523,"total_assets":105900943185.0,"total_equity":45568150691.0,"total_debt":60332792494.0,"dividend_yield":5.38,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 78.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(76.94)가 시그널선(43.49)을 상회합니다(골든크로스). 현재가가 SMA20(2121)과 SMA60(1932) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1834~2408 (현재 위치 151%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 78","rsi_14":78.17213842058563,"macd":76.94017886761958,"macd_signal":43.48522649766448,"sma_20":2120.7,"sma_60":1932.3,"bb_upper":2407.6829960119585,"bb_lower":1833.717003988041,"atr_14":173.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -23.29만, 기관 순매수 1.61만. 30일 누적: 외국인 -23.05만, 기관 1.51만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-232921.0,"institutional_flow":16057.0,"data":[{"date":"2026-10-23","foreign_net":-218238.0,"institution_net":15997.0,"retail_net":202241.0},{"date":"2026-10-22","foreign_net":-13495.0,"institution_net":17.0,"retail_net":13478.0},{"date":"2026-10-21","foreign_net":-19412.0,"institution_net":-57.0,"retail_net":19469.0},{"date":"2026-10-20","foreign_net":-7914.0,"institution_net":44.0,"retail_net":7870.0},{"date":"2026-10-19","foreign_net":26138.0,"institution_net":56.0,"retail_net":-26194.0},{"date":"2026-10-16","foreign_net":7864.0,"institution_net":13.0,"retail_net":-7877.0},{"date":"2026-10-15","foreign_net":37879.0,"institution_net":203.0,"retail_net":-38082.0},{"date":"2026-10-14","foreign_net":-2473.0,"institution_net":76.0,"retail_net":2397.0},{"date":"2026-10-13","foreign_net":3729.0,"institution_net":57.0,"retail_net":-3786.0},{"date":"2026-10-12","foreign_net":-17222.0,"institution_net":-1609.0,"retail_net":18831.0},{"date":"2026-10-08","foreign_net":18304.0,"institution_net":-39.0,"retail_net":-18265.0},{"date":"2026-10-07","foreign_net":-12636.0,"institution_net":471.0,"retail_net":12165.0},{"date":"2026-10-06","foreign_net":-25058.0,"institution_net":1147.0,"retail_net":23911.0},{"date":"2026-10-02","foreign_net":-12912.0,"institution_net":-10.0,"retail_net":12922.0},{"date":"2026-10-01","foreign_net":-8023.0,"institution_net":-1.0,"retail_net":8024.0},{"date":"2026-09-30","foreign_net":-5052.0,"institution_net":-5.0,"retail_net":5057.0},{"date":"2026-09-29","foreign_net":9980.0,"institution_net":-10.0,"retail_net":-9970.0},{"date":"2026-09-28","foreign_net":3596.0,"institution_net":-22.0,"retail_net":-3574.0},{"date":"2026-09-23","foreign_net":-2976.0,"institution_net":-61.0,"retail_net":3037.0},{"date":"2026-09-22","foreign_net":4150.0,"institution_net":-66.0,"retail_net":-4084.0},{"date":"2026-09-21","foreign_net":4034.0,"institution_net":40.0,"retail_net":-4074.0},{"date":"2026-09-18","foreign_net":21069.0,"institution_net":-1736.0,"retail_net":-19333.0},{"date":"2026-09-17","foreign_net":21794.0,"institution_net":1730.0,"retail_net":-23524.0},{"date":"2026-09-16","foreign_net":2013.0,"institution_net":5.0,"retail_net":-2018.0},{"date":"2026-09-15","foreign_net":-7174.0,"institution_net":11.0,"retail_net":7163.0},{"date":"2026-09-14","foreign_net":-8474.0,"institution_net":36.0,"retail_net":8438.0},{"date":"2026-09-11","foreign_net":-8567.0,"institution_net":-870.0,"retail_net":9437.0},{"date":"2026-09-10","foreign_net":-3942.0,"institution_net":-25.0,"retail_net":3967.0},{"date":"2026-09-09","foreign_net":-5766.0,"institution_net":-12.0,"retail_net":5778.0},{"date":"2026-09-08","foreign_net":-11686.0,"institution_net":-284.0,"retail_net":11970.0}],"periods":{"d1":{"foreign_net":-218238.0,"institution_net":15997.0,"retail_net":202241.0},"d3":{"foreign_net":-251145.0,"institution_net":15957.0,"retail_net":235188.0},"d7":{"foreign_net":-187178.0,"institution_net":16273.0,"retail_net":170905.0},"d14":{"foreign_net":-235446.0,"institution_net":16366.0,"retail_net":219080.0},"d30":{"foreign_net":-230470.0,"institution_net":15096.0,"retail_net":215374.0}}},"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 17.46x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":47,"summary":"매출 +20.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":20.1,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":-33.8,"unit":"%","percentile":24,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.5%","metrics":[{"name":"ROE","value":3.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"B","percentile":77,"summary":"RSI 78","metrics":[{"name":"RSI (14)","value":78.2,"unit":"","percentile":78,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":39.2,"unit":"%","percentile":83,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":40,"summary":"유동비율 1.0x, 순차입금비율 1.3x","metrics":[{"name":"유동비율","value":0.99,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.32,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":376.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.27,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 17.46x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +20.1%"},"profitability":{"grade":"C","reason":"ROE 3.5%"},"momentum":{"grade":"B","reason":"RSI 78"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.49,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.47,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.32,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":21.46,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.11,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.05,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 78 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 20% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 78 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 20% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":17.46,"current_pbr":0.99,"per_5y_high":37.8,"per_5y_low":10.26,"per_5y_avg":27.41,"per_percentile":11.1,"pbr_5y_high":3.37,"pbr_5y_low":0.66,"pbr_5y_avg":2.27,"pbr_percentile":11.1,"per_5y_median":29.88,"pbr_5y_median":2.25,"history":[{"quarter":"2024-Q2","per":23.01,"pbr":3.23},{"quarter":"2024-Q3","per":26.08,"pbr":3.37},{"quarter":"2024-Q4","per":29.88,"pbr":3.29},{"quarter":"2025-Q1","per":28.08,"pbr":2.78},{"quarter":"2025-Q2","per":30.37,"pbr":2.04},{"quarter":"2025-Q3","per":37.8,"pbr":2.25},{"quarter":"2025-Q4","per":31.1,"pbr":1.81},{"quarter":"2026-Q1","per":30.08,"pbr":1.0},{"quarter":"2026-Q2","per":10.26,"pbr":0.66},{"quarter":"현재","per":17.46,"pbr":0.99}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5507.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5780.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5661.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4586.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3397.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3734.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3022.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2306.1187,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1586.0647,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":23.01,"eps":239.3514,"close":5507.0,"source":"reported"},{"date":"2024-07","per":22.44,"eps":239.3514,"close":5371.0,"source":"reported"},{"date":"2024-08","per":22.97,"eps":239.3514,"close":5499.0,"source":"reported"},{"date":"2024-09","per":26.08,"eps":221.6122,"close":5780.0,"source":"reported"},{"date":"2024-10","per":27.74,"eps":221.6122,"close":6147.0,"source":"reported"},{"date":"2024-11","per":22.31,"eps":221.6122,"close":4944.0,"source":"reported"},{"date":"2024-12","per":29.88,"eps":189.45,"close":5661.0,"source":"reported"},{"date":"2025-01","per":33.66,"eps":189.45,"close":6377.0,"source":"reported"},{"date":"2025-02","per":29.65,"eps":189.45,"close":5618.0,"source":"reported"},{"date":"2025-03","per":28.08,"eps":163.31,"close":4586.0,"source":"reported"},{"date":"2025-04","per":21.19,"eps":163.31,"close":3461.0,"source":"reported"},{"date":"2025-05","per":20.91,"eps":163.31,"close":3414.0,"source":"reported"},{"date":"2025-06","per":30.37,"eps":111.85,"close":3397.0,"source":"reported"},{"date":"2025-07","per":30.41,"eps":111.85,"close":3401.0,"source":"reported"},{"date":"2025-08","per":30.3,"eps":111.85,"close":3389.0,"source":"reported"},{"date":"2025-09","per":37.8,"eps":98.79,"close":3734.0,"source":"reported"},{"date":"2025-10","per":39.17,"eps":98.79,"close":3870.0,"source":"reported"},{"date":"2025-11","per":37.32,"eps":98.79,"close":3687.0,"source":"reported"},{"date":"2025-12","per":31.1,"eps":97.18,"close":3022.0,"source":"reported"},{"date":"2026-01","per":27.99,"eps":97.18,"close":2719.66,"source":"reported"},{"date":"2026-02","per":27.69,"eps":97.18,"close":2690.47,"source":"reported"},{"date":"2026-03","per":30.08,"eps":76.66,"close":2306.12,"source":"reported"},{"date":"2026-04","per":30.46,"eps":76.66,"close":2335.31,"source":"reported"},{"date":"2026-05","per":24.05,"eps":76.66,"close":1843.92,"source":"reported"},{"date":"2026-06","per":10.26,"eps":154.64,"close":1586.06,"source":"reported"},{"date":"2026-07","per":10.09,"eps":154.64,"close":1561.0,"source":"reported"},{"date":"2026-08","per":14.19,"eps":154.64,"close":2195.0,"source":"reported"},{"date":"2026-09","per":14.16,"eps":154.64,"close":2190.0,"source":"reported"},{"date":"2026-10","per":13.52,"eps":154.64,"close":2090.0,"source":"reported"}],"trailing_per_history_meta":{"avg":25.75,"std":7.64,"upper_1sd":33.4,"lower_1sd":18.11,"current":13.52,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":5.38,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":30,"summary":"배당성향 94%로 적정","metrics":[{"name":"배당성향(Payout)","value":93.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.32,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.38,"summary":"배당수익률 5.38%","metrics":[{"name":"배당수익률","value":5.38,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"17.5배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"3.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:11:30.347040+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"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03465127254575774,"dividend_yield":null,"eps":95.0,"revenue":14929336635.0,"operating_income":1774927073.0,"net_income":1578994409.0,"market_cap":null,"profit_margin":0.10576453914892917,"operating_margin":0.11888854249819118,"roa":0.014910107138910276,"gross_margin":0.21464291792359333,"total_equity":45568150691.0,"total_assets":105900943185.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":17.46,"pbr":0.89,"roe":0.006328767000890532,"dividend_yield":5.38,"eps":16.67,"revenue":12428586757.0,"operating_income":289754924.0,"net_income":278396610.0,"market_cap":39700000000.0,"profit_margin":0.022399699615340586,"operating_margin":0.023313585821558104,"roa":0.0030561341270596747,"gross_margin":0.14224125908799012,"total_equity":43989075591.0,"total_assets":91094369038.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.008439577777187623,"dividend_yield":null,"eps":16.01,"revenue":11930684861.0,"operating_income":437395018.0,"net_income":267415750.0,"market_cap":null,"profit_margin":0.02241411562836183,"operating_margin":0.036661350383144616,"roa":0.0035269649063475943,"gross_margin":0.14889410991039334,"total_equity":31685915701.0,"total_assets":75820360310.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.014254284720609052,"dividend_yield":null,"eps":26.96,"revenue":11750762526.0,"operating_income":616658326.0,"net_income":450288304.0,"market_cap":null,"profit_margin":0.03831992204792515,"operating_margin":0.052478154046221935,"roa":0.006121103188556933,"gross_margin":0.17406979219213947,"total_equity":31589680775.0,"total_assets":73563259780.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.008984211288524018,"dividend_yield":null,"eps":17.02,"revenue":11202550906.0,"operating_income":452262830.0,"net_income":284254987.0,"market_cap":null,"profit_margin":0.025374130355235003,"operating_margin":0.04037141484960997,"roa":0.004296038579251519,"gross_margin":0.1605757660995359,"total_equity":31639392471.0,"total_assets":66166767769.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.019806198659371187,"dividend_yield":null,"eps":37.19,"revenue":11744344207.0,"operating_income":319698448.0,"net_income":621026082.0,"market_cap":null,"profit_margin":0.05287873644148209,"operating_margin":0.027221481452276375,"roa":0.009789522340712705,"gross_margin":0.14713492082172247,"total_equity":31355137484.0,"total_assets":63437832857.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.008989730479808306,"dividend_yield":null,"eps":17.62,"revenue":12017309694.0,"operating_income":346434300.0,"net_income":294270839.0,"market_cap":null,"profit_margin":0.02448724768630399,"operating_margin":0.02882794142960031,"roa":0.005125465985270098,"gross_margin":0.149217700438835,"total_equity":32734111402.0,"total_assets":57413480032.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.020508488466922464,"dividend_yield":null,"eps":40.02,"revenue":12985655968.0,"operating_income":853554894.0,"net_income":668274716.0,"market_cap":null,"profit_margin":0.051462530475688016,"operating_margin":0.06573059505837664,"roa":0.011505940573421119,"gross_margin":0.17089445473287007,"total_equity":32585273999.0,"total_assets":58080841956.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0352772648083968,"dividend_yield":null,"eps":68.48,"revenue":15048529770.0,"operating_income":1503975907.0,"net_income":1143583068.0,"market_cap":null,"profit_margin":0.07599300964801162,"operating_margin":0.09994171722996166,"roa":0.020295707298906368,"gross_margin":0.17868010105282198,"total_equity":32416999283.0,"total_assets":56346056393.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03381746320035027,"dividend_yield":null,"eps":63.33,"revenue":13986736609.0,"operating_income":1266341672.0,"net_income":1057587602.0,"market_cap":null,"profit_margin":0.07561360677368283,"operating_margin":0.09053875163311156,"roa":0.018595886837980465,"gross_margin":0.1834778868537997,"total_equity":31273416215.0,"total_assets":56872125068.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.025806743076119805,"dividend_yield":null,"eps":49.78220874183778,"revenue":13660983870.0,"operating_income":973032510.0,"net_income":831385612.0,"market_cap":null,"profit_margin":0.060858399359196375,"operating_margin":0.07122711799234413,"roa":0.016065784231662533,"gross_margin":0.1701692632918686,"total_equity":32215828613.0,"total_assets":51748834667.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03058177281715481,"dividend_yield":null,"eps":57.75921786914001,"revenue":13710656078.0,"operating_income":1208836018.0,"net_income":964605306.0,"market_cap":null,"profit_margin":0.07035442363314745,"operating_margin":0.0881676275097942,"roa":0.018505704779700222,"gross_margin":0.1829656553069874,"total_equity":31541837413.0,"total_assets":52124753825.0}],"current_price":2700.0,"change_pct":29.5,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2387.0},{"date":"2016-10-25","close":2387.0},{"date":"2016-10-26","close":2387.0},{"date":"2016-10-27","close":2387.0},{"date":"2016-10-28","close":2387.0},{"date":"2016-10-31","close":2387.0},{"date":"2016-11-01","close":2387.0},{"date":"2016-11-02","close":2387.0},{"date":"2016-11-03","close":2387.0},{"date":"2016-11-04","close":2387.0},{"date":"2016-11-07","close":2387.0},{"date":"2016-11-08","close":2387.0},{"date":"2016-11-09","close":2387.0},{"date":"2016-11-10","close":2387.0},{"date":"2016-11-11","close":2387.0},{"date":"2016-11-14","close":2387.0},{"date":"2016-11-15","close":2387.0},{"date":"2016-11-16","close":2387.0},{"date":"2016-11-17","close":2387.0},{"date":"2016-11-18","close":2387.0},{"date":"2016-11-21","close":2387.0},{"date":"2016-11-22","close":2387.0},{"date":"2016-11-23","close":2387.0},{"date":"2016-11-24","close":2387.0},{"date":"2016-11-25","close":2387.0},{"date":"2016-11-28","close":2387.0},{"date":"2016-11-29","close":2387.0},{"date":"2016-11-30","close":2387.0},{"date":"2016-12-01","close":2387.0},{"date":"2016-12-02","close":2387.0},{"date":"2016-12-05","close":2387.0},{"date":"2016-12-06","close":2387.0},{"date":"2016-12-07","close":2387.0},{"date":"2016-12-08","close":2276.0},{"date":"2016-12-09","close":2139.0},{"date":"2016-12-12","close":2110.0},{"date":"2016-12-13","close":2127.0},{"date":"2016-12-14","close":2135.0},{"date":"2016-12-15","close":2161.0},{"date":"2016-12-16","close":2122.0},{"date":"2016-12-19","close":2127.0},{"date":"2016-12-20","close":2110.0},{"date":"2016-12-21","close":2093.0},{"date":"2016-12-22","close":2076.0},{"date":"2016-12-23","close":2076.0},{"date":"2016-12-26","close":2063.0},{"date":"2016-12-27","close":2067.0},{"date":"2016-12-28","close":2046.0},{"date":"2016-12-29","close":1999.0},{"date":"2017-01-02","close":1969.0},{"date":"2017-01-03","close":2033.0},{"date":"2017-01-04","close":2097.0},{"date":"2017-01-05","close":2122.0},{"date":"2017-01-06","close":2105.0},{"date":"2017-01-09","close":2097.0},{"date":"2017-01-10","close":2088.0},{"date":"2017-01-11","close":2131.0},{"date":"2017-01-12","close":2131.0},{"date":"2017-01-13","close":2118.0},{"date":"2017-01-16","close":2118.0},{"date":"2017-01-17","close":2131.0},{"date":"2017-01-18","close":2169.0},{"date":"2017-01-19","close":2148.0},{"date":"2017-01-20","close":2139.0},{"date":"2017-01-23","close":2122.0},{"date":"2017-01-24","close":2139.0},{"date":"2017-01-25","close":2127.0},{"date":"2017-01-26","close":2076.0},{"date":"2017-01-31","close":2097.0},{"date":"2017-02-01","close":2122.0},{"date":"2017-02-02","close":2127.0},{"date":"2017-02-03","close":2131.0},{"date":"2017-02-06","close":2233.0},{"date":"2017-02-07","close":2199.0},{"date":"2017-02-08","close":2178.0},{"date":"2017-02-09","close":2088.0},{"date":"2017-02-10","close":2122.0},{"date":"2017-02-13","close":2157.0},{"date":"2017-02-14","close":2165.0},{"date":"2017-02-15","close":2220.0},{"date":"2017-02-16","close":2225.0},{"date":"2017-02-17","close":2220.0},{"date":"2017-02-20","close":2225.0},{"date":"2017-02-21","close":2212.0},{"date":"2017-02-22","close":2097.0},{"date":"2017-02-23","close":2088.0},{"date":"2017-02-24","close":2101.0},{"date":"2017-02-27","close":2101.0},{"date":"2017-02-28","close":2088.0},{"date":"2017-03-02","close":2101.0},{"date":"2017-03-03","close":2080.0},{"date":"2017-03-06","close":2046.0},{"date":"2017-03-07","close":2050.0},{"date":"2017-03-08","close":2088.0},{"date":"2017-03-09","close":2063.0},{"date":"2017-03-10","close":2084.0},{"date":"2017-03-13","close":2063.0},{"date":"2017-03-14","close":2050.0},{"date":"2017-03-15","close":2063.0},{"date":"2017-03-16","close":2054.0},{"date":"2017-03-17","close":2080.0},{"date":"2017-03-20","close":2054.0},{"date":"2017-03-21","close":2029.0},{"date":"2017-03-22","close":2033.0},{"date":"2017-03-23","close":1995.0},{"date":"2017-03-24","close":1995.0},{"date":"2017-03-27","close":1943.0},{"date":"2017-03-28","close":1931.0},{"date":"2017-03-29","close":1914.0},{"date":"2017-03-30","close":1909.0},{"date":"2017-03-31","close":1909.0},{"date":"2017-04-03","close":1931.0},{"date":"2017-04-04","close":1922.0},{"date":"2017-04-05","close":1999.0},{"date":"2017-04-06","close":2058.0},{"date":"2017-04-07","close":2080.0},{"date":"2017-04-10","close":2067.0},{"date":"2017-04-11","close":2076.0},{"date":"2017-04-12","close":2046.0},{"date":"2017-04-13","close":2050.0},{"date":"2017-04-14","close":2080.0},{"date":"2017-04-17","close":2046.0},{"date":"2017-04-18","close":2084.0},{"date":"2017-04-19","close":2041.0},{"date":"2017-04-20","close":2041.0},{"date":"2017-04-21","close":2097.0},{"date":"2017-04-24","close":2067.0},{"date":"2017-04-25","close":2080.0},{"date":"2017-04-26","close":2084.0},{"date":"2017-04-27","close":2076.0},{"date":"2017-04-28","close":2058.0},{"date":"2017-05-02","close":2080.0},{"date":"2017-05-04","close":2101.0},{"date":"2017-05-08","close":2131.0},{"date":"2017-05-10","close":2046.0},{"date":"2017-05-11","close":2139.0},{"date":"2017-05-12","close":2097.0},{"date":"2017-05-15","close":2071.0},{"date":"2017-05-16","close":2071.0},{"date":"2017-05-17","close":2063.0},{"date":"2017-05-18","close":2054.0},{"date":"2017-05-19","close":2046.0},{"date":"2017-05-22","close":2041.0},{"date":"2017-05-23","close":2029.0},{"date":"2017-05-24","close":2041.0},{"date":"2017-05-25","close":2037.0},{"date":"2017-05-26","close":2029.0},{"date":"2017-05-29","close":2007.0},{"date":"2017-05-30","close":2029.0},{"date":"2017-05-31","close":1982.0},{"date":"2017-06-01","close":1977.0},{"date":"2017-06-02","close":1982.0},{"date":"2017-06-05","close":1990.0},{"date":"2017-06-07","close":2003.0},{"date":"2017-06-08","close":1986.0},{"date":"2017-06-09","close":1969.0},{"date":"2017-06-12","close":1960.0},{"date":"2017-06-13","close":1960.0},{"date":"2017-06-14","close":1952.0},{"date":"2017-06-15","close":1969.0},{"date":"2017-06-16","close":1973.0},{"date":"2017-06-19","close":1965.0},{"date":"2017-06-20","close":1960.0},{"date":"2017-06-21","close":1935.0},{"date":"2017-06-22","close":1939.0},{"date":"2017-06-23","close":1935.0},{"date":"2017-06-26","close":1918.0},{"date":"2017-06-27","close":1935.0},{"date":"2017-06-28","close":1888.0},{"date":"2017-06-29","close":1862.0},{"date":"2017-06-30","close":1858.0},{"date":"2017-07-03","close":1875.0},{"date":"2017-07-04","close":1884.0},{"date":"2017-07-05","close":1858.0},{"date":"2017-07-06","close":1862.0},{"date":"2017-07-07","close":1850.0},{"date":"2017-07-10","close":1794.0},{"date":"2017-07-11","close":1790.0},{"date":"2017-07-12","close":1777.0},{"date":"2017-07-13","close":1777.0},{"date":"2017-07-14","close":1730.0},{"date":"2017-07-17","close":1705.0},{"date":"2017-07-18","close":1671.0},{"date":"2017-07-19","close":1705.0},{"date":"2017-07-20","close":1709.0},{"date":"2017-07-21","close":1743.0},{"date":"2017-07-24","close":1722.0},{"date":"2017-07-25","close":1735.0},{"date":"2017-07-26","close":1743.0},{"date":"2017-07-27","close":1752.0},{"date":"2017-07-28","close":1743.0},{"date":"2017-07-31","close":1730.0},{"date":"2017-08-01","close":1743.0},{"date":"2017-08-02","close":1739.0},{"date":"2017-08-03","close":1700.0},{"date":"2017-08-04","close":1700.0},{"date":"2017-08-07","close":1722.0},{"date":"2017-08-08","close":1692.0},{"date":"2017-08-09","close":1658.0},{"date":"2017-08-10","close":1624.0},{"date":"2017-08-11","close":1577.0},{"date":"2017-08-14","close":1666.0},{"date":"2017-08-16","close":1628.0},{"date":"2017-08-17","close":1641.0},{"date":"2017-08-18","close":1649.0},{"date":"2017-08-21","close":1624.0},{"date":"2017-08-22","close":1615.0},{"date":"2017-08-23","close":1611.0},{"date":"2017-08-24","close":1607.0},{"date":"2017-08-25","close":1624.0},{"date":"2017-08-28","close":1636.0},{"date":"2017-08-29","close":1636.0},{"date":"2017-08-30","close":1641.0},{"date":"2017-08-31","close":1645.0},{"date":"2017-09-01","close":1666.0},{"date":"2017-09-04","close":1671.0},{"date":"2017-09-05","close":1628.0},{"date":"2017-09-06","close":1632.0},{"date":"2017-09-07","close":1649.0},{"date":"2017-09-08","close":1662.0},{"date":"2017-09-11","close":1649.0},{"date":"2017-09-12","close":1636.0},{"date":"2017-09-13","close":1632.0},{"date":"2017-09-14","close":1615.0},{"date":"2017-09-15","close":1619.0},{"date":"2017-09-18","close":1607.0},{"date":"2017-09-19","close":1628.0},{"date":"2017-09-20","close":1598.0},{"date":"2017-09-21","close":1619.0},{"date":"2017-09-22","close":1598.0},{"date":"2017-09-25","close":1560.0},{"date":"2017-09-26","close":1547.0},{"date":"2017-09-27","close":1581.0},{"date":"2017-09-28","close":1602.0},{"date":"2017-09-29","close":1585.0},{"date":"2017-10-10","close":1573.0},{"date":"2017-10-11","close":1585.0},{"date":"2017-10-12","close":1602.0},{"date":"2017-10-13","close":1590.0},{"date":"2017-10-16","close":1555.0},{"date":"2017-10-17","close":1555.0},{"date":"2017-10-18","close":1538.0},{"date":"2017-10-19","close":1547.0},{"date":"2017-10-20","close":1547.0},{"date":"2017-10-23","close":1555.0},{"date":"2017-10-24","close":1573.0},{"date":"2017-10-25","close":1551.0},{"date":"2017-10-26","close":1530.0},{"date":"2017-10-27","close":1573.0},{"date":"2017-10-30","close":1585.0},{"date":"2017-10-31","close":1590.0},{"date":"2017-11-01","close":1581.0},{"date":"2017-11-02","close":1573.0},{"date":"2017-11-03","close":1573.0},{"date":"2017-11-06","close":1573.0},{"date":"2017-11-07","close":1564.0},{"date":"2017-11-08","close":1560.0},{"date":"2017-11-09","close":1551.0},{"date":"2017-11-10","close":1564.0},{"date":"2017-11-13","close":1568.0},{"date":"2017-11-14","close":1573.0},{"date":"2017-11-15","close":1547.0},{"date":"2017-11-16","close":1551.0},{"date":"2017-11-17","close":1560.0},{"date":"2017-11-20","close":1573.0},{"date":"2017-11-21","close":1543.0},{"date":"2017-11-22","close":1543.0},{"date":"2017-11-23","close":1551.0},{"date":"2017-11-24","close":1543.0},{"date":"2017-11-27","close":1551.0},{"date":"2017-11-28","close":1543.0},{"date":"2017-11-29","close":1551.0},{"date":"2017-11-30","close":1555.0},{"date":"2017-12-01","close":1555.0},{"date":"2017-12-04","close":1555.0},{"date":"2017-12-05","close":1526.0},{"date":"2017-12-06","close":1534.0},{"date":"2017-12-07","close":1496.0},{"date":"2017-12-08","close":1440.0},{"date":"2017-12-11","close":1445.0},{"date":"2017-12-12","close":1513.0},{"date":"2017-12-13","close":1470.0},{"date":"2017-12-14","close":1479.0},{"date":"2017-12-15","close":1457.0},{"date":"2017-12-18","close":1462.0},{"date":"2017-12-19","close":1466.0},{"date":"2017-12-20","close":1436.0},{"date":"2017-12-21","close":1402.0},{"date":"2017-12-22","close":1398.0},{"date":"2017-12-26","close":1406.0},{"date":"2017-12-27","close":1368.0},{"date":"2017-12-28","close":1398.0},{"date":"2018-01-02","close":1271.7346},{"date":"2018-01-03","close":1291.421},{"date":"2018-01-04","close":1291.421},{"date":"2018-01-05","close":1291.421},{"date":"2018-01-08","close":1263.8602},{"date":"2018-01-09","close":1275.672},{"date":"2018-01-10","close":1283.5465},{"date":"2018-01-11","close":1291.421},{"date":"2018-01-12","close":1283.5465},{"date":"2018-01-15","close":1287.4838},{"date":"2018-01-16","close":1279.6093},{"date":"2018-01-17","close":1299.2955},{"date":"2018-01-18","close":1311.1075},{"date":"2018-01-19","close":1307.1702},{"date":"2018-01-22","close":1307.1702},{"date":"2018-01-23","close":1315.0446},{"date":"2018-01-24","close":1346.5427},{"date":"2018-01-25","close":1342.6053},{"date":"2018-01-26","close":1366.2289},{"date":"2018-01-29","close":1393.7898},{"date":"2018-01-30","close":1385.9153},{"date":"2018-01-31","close":1397.7269},{"date":"2018-02-01","close":1488.2842},{"date":"2018-02-02","close":1559.1545},{"date":"2018-02-05","close":1441.0367},{"date":"2018-02-06","close":1452.8488},{"date":"2018-02-07","close":1452.8488},{"date":"2018-02-08","close":1433.1624},{"date":"2018-02-09","close":1433.1624},{"date":"2018-02-12","close":1492.2214},{"date":"2018-02-13","close":1452.8488},{"date":"2018-02-14","close":1460.7233},{"date":"2018-02-19","close":1492.2214},{"date":"2018-02-20","close":1507.9702},{"date":"2018-02-21","close":1500.0959},{"date":"2018-02-22","close":1606.402},{"date":"2018-02-23","close":1551.2803},{"date":"2018-02-26","close":1539.4684},{"date":"2018-02-27","close":1519.7822},{"date":"2018-02-28","close":1527.6565},{"date":"2018-03-02","close":1515.8447},{"date":"2018-03-05","close":1480.4094},{"date":"2018-03-06","close":1496.1586},{"date":"2018-03-07","close":1500.0959},{"date":"2018-03-08","close":1484.3466},{"date":"2018-03-09","close":1543.4059},{"date":"2018-03-12","close":1519.7822},{"date":"2018-03-13","close":1515.8447},{"date":"2018-03-14","close":1507.9702},{"date":"2018-03-15","close":1472.5352},{"date":"2018-03-16","close":1464.6605},{"date":"2018-03-19","close":1464.6605},{"date":"2018-03-20","close":1433.1624},{"date":"2018-03-21","close":1381.9779},{"date":"2018-03-22","close":1370.1661},{"date":"2018-03-23","close":1311.1075},{"date":"2018-03-26","close":1326.8566},{"date":"2018-03-27","close":1342.6053},{"date":"2018-03-28","close":1366.2289},{"date":"2018-03-29","close":1358.3545},{"date":"2018-03-30","close":1370.1661},{"date":"2018-04-02","close":1366.2289},{"date":"2018-04-03","close":1362.2917},{"date":"2018-04-04","close":1330.7938},{"date":"2018-04-05","close":1354.4174},{"date":"2018-04-06","close":1346.5427},{"date":"2018-04-09","close":1342.6053},{"date":"2018-04-10","close":1338.6683},{"date":"2018-04-11","close":1338.6683},{"date":"2018-04-12","close":1346.5427},{"date":"2018-04-13","close":1370.1661},{"date":"2018-04-16","close":1405.6017},{"date":"2018-04-17","close":1421.3506},{"date":"2018-04-18","close":1429.225},{"date":"2018-04-19","close":1437.0997},{"date":"2018-04-20","close":1456.786},{"date":"2018-04-23","close":1448.9116},{"date":"2018-04-24","close":1441.0367},{"date":"2018-04-25","close":1433.1624},{"date":"2018-04-26","close":1452.8488},{"date":"2018-04-27","close":1468.5978},{"date":"2018-04-30","close":1476.4724},{"date":"2018-05-02","close":1492.2214},{"date":"2018-05-03","close":1488.2842},{"date":"2018-05-04","close":1507.9702},{"date":"2018-05-08","close":1448.9116},{"date":"2018-05-09","close":1468.5978},{"date":"2018-05-10","close":1496.1586},{"date":"2018-05-11","close":1511.9075},{"date":"2018-05-14","close":1531.594},{"date":"2018-05-15","close":1527.6565},{"date":"2018-05-16","close":1476.4724},{"date":"2018-05-17","close":1504.0332},{"date":"2018-05-18","close":1543.4059},{"date":"2018-05-21","close":1551.2803},{"date":"2018-05-23","close":1543.4059},{"date":"2018-05-24","close":1531.594},{"date":"2018-05-25","close":1519.7822},{"date":"2018-05-28","close":1645.7745},{"date":"2018-05-29","close":1618.2136},{"date":"2018-05-30","close":1567.0293},{"date":"2018-05-31","close":1594.5901},{"date":"2018-06-01","close":1559.1545},{"date":"2018-06-04","close":1598.5273},{"date":"2018-06-05","close":1614.2764},{"date":"2018-06-07","close":1574.9037},{"date":"2018-06-08","close":1602.4645},{"date":"2018-06-11","close":1574.9037},{"date":"2018-06-12","close":1574.9037},{"date":"2018-06-14","close":1578.8411},{"date":"2018-06-15","close":1598.5273},{"date":"2018-06-18","close":1594.5901},{"date":"2018-06-19","close":1637.9},{"date":"2018-06-20","close":1606.402},{"date":"2018-06-21","close":1614.2764},{"date":"2018-06-22","close":1606.402},{"date":"2018-06-25","close":1614.2764},{"date":"2018-06-26","close":1598.5273},{"date":"2018-06-27","close":1594.5901},{"date":"2018-06-28","close":1574.9037},{"date":"2018-06-29","close":1535.5312},{"date":"2018-07-02","close":1515.8447},{"date":"2018-07-03","close":1594.5901},{"date":"2018-07-04","close":1598.5273},{"date":"2018-07-05","close":1527.6565},{"date":"2018-07-06","close":1488.2842},{"date":"2018-07-09","close":1515.8447},{"date":"2018-07-10","close":1771.7668},{"date":"2018-07-11","close":1685.1471},{"date":"2018-07-12","close":1618.2136},{"date":"2018-07-13","close":1602.4645},{"date":"2018-07-16","close":1582.7782},{"date":"2018-07-17","close":1653.6488},{"date":"2018-07-18","close":1563.092},{"date":"2018-07-19","close":1578.8411},{"date":"2018-07-20","close":1539.4684},{"date":"2018-07-23","close":1472.5352},{"date":"2018-07-24","close":1531.594},{"date":"2018-07-25","close":1519.7822},{"date":"2018-07-26","close":1531.594},{"date":"2018-07-27","close":1559.1545},{"date":"2018-07-30","close":1519.7822},{"date":"2018-07-31","close":1551.2803},{"date":"2018-08-01","close":1535.5312},{"date":"2018-08-02","close":1507.9702},{"date":"2018-08-03","close":1535.5312},{"date":"2018-08-06","close":1551.2803},{"date":"2018-08-07","close":1551.2803},{"date":"2018-08-08","close":1555.2177},{"date":"2018-08-09","close":1594.5901},{"date":"2018-08-10","close":1570.9666},{"date":"2018-08-13","close":1504.0332},{"date":"2018-08-14","close":1504.0332},{"date":"2018-08-16","close":1515.8447},{"date":"2018-08-17","close":1515.8447},{"date":"2018-08-20","close":1543.4059},{"date":"2018-08-21","close":1543.4059},{"date":"2018-08-22","close":1559.1545},{"date":"2018-08-23","close":1547.3431},{"date":"2018-08-24","close":1594.5901},{"date":"2018-08-27","close":1578.8411},{"date":"2018-08-28","close":1567.0293},{"date":"2018-08-29","close":1602.4645},{"date":"2018-08-30","close":1570.9666},{"date":"2018-08-31","close":1574.9037},{"date":"2018-09-03","close":1563.092},{"date":"2018-09-04","close":1570.9666},{"date":"2018-09-05","close":1590.6527},{"date":"2018-09-06","close":1567.0293},{"date":"2018-09-07","close":1551.2803},{"date":"2018-09-10","close":1535.5312},{"date":"2018-09-11","close":1570.9666},{"date":"2018-09-12","close":1570.9666},{"date":"2018-09-13","close":1622.1511},{"date":"2018-09-14","close":1653.6488},{"date":"2018-09-17","close":1720.5824},{"date":"2018-09-18","close":1673.3352},{"date":"2018-09-19","close":1653.6488},{"date":"2018-09-20","close":1590.6527},{"date":"2018-09-21","close":1649.7117},{"date":"2018-09-27","close":1649.7117},{"date":"2018-09-28","close":1649.7117},{"date":"2018-10-01","close":1602.4645},{"date":"2018-10-02","close":1622.1511},{"date":"2018-10-04","close":1649.7117},{"date":"2018-10-05","close":1641.8373},{"date":"2018-10-08","close":1677.2723},{"date":"2018-10-10","close":1700.8959},{"date":"2018-10-11","close":1653.6488},{"date":"2018-10-12","close":1626.088},{"date":"2018-10-15","close":1657.5861},{"date":"2018-10-16","close":1759.9547},{"date":"2018-10-17","close":1767.8297},{"date":"2018-10-18","close":1732.394},{"date":"2018-10-19","close":1756.0175},{"date":"2018-10-22","close":1696.9585},{"date":"2018-10-23","close":1602.4645},{"date":"2018-10-24","close":1622.1511},{"date":"2018-10-25","close":1578.8411},{"date":"2018-10-26","close":1480.4094},{"date":"2018-10-29","close":1385.9153},{"date":"2018-10-30","close":1299.2955},{"date":"2018-10-31","close":1322.9191},{"date":"2018-11-01","close":1350.4801},{"date":"2018-11-02","close":1401.6644},{"date":"2018-11-05","close":1393.7898},{"date":"2018-11-06","close":1500.0959},{"date":"2018-11-07","close":1492.2214},{"date":"2018-11-08","close":1488.2842},{"date":"2018-11-09","close":1500.0959},{"date":"2018-11-12","close":1448.9116},{"date":"2018-11-13","close":1464.6605},{"date":"2018-11-14","close":1507.9702},{"date":"2018-11-15","close":1484.3466},{"date":"2018-11-16","close":1480.4094},{"date":"2018-11-19","close":1500.0959},{"date":"2018-11-20","close":1500.0959},{"date":"2018-11-21","close":1480.4094},{"date":"2018-11-22","close":1492.2214},{"date":"2018-11-23","close":1488.2842},{"date":"2018-11-26","close":1464.6605},{"date":"2018-11-27","close":1504.0332},{"date":"2018-11-28","close":1507.9702},{"date":"2018-11-29","close":1590.6527},{"date":"2018-11-30","close":1677.2723},{"date":"2018-12-03","close":1763.8922},{"date":"2018-12-04","close":1732.394},{"date":"2018-12-05","close":2086.7476},{"date":"2018-12-06","close":1870.1981},{"date":"2018-12-07","close":1681.2097},{"date":"2018-12-10","close":1700.8959},{"date":"2018-12-11","close":1641.8373},{"date":"2018-12-12","close":1693.0215},{"date":"2018-12-13","close":1665.4608},{"date":"2018-12-14","close":1752.0801},{"date":"2018-12-17","close":1803.2649},{"date":"2018-12-18","close":1700.8959},{"date":"2018-12-19","close":1752.0801},{"date":"2018-12-20","close":1728.4568},{"date":"2018-12-21","close":1704.8331},{"date":"2018-12-24","close":1641.8373},{"date":"2018-12-26","close":1657.5861},{"date":"2018-12-27","close":1661.5236},{"date":"2018-12-28","close":1767.8297},{"date":"2019-01-02","close":1846.5743},{"date":"2019-01-03","close":1740.2688},{"date":"2019-01-04","close":1779.6415},{"date":"2019-01-07","close":1799.3274},{"date":"2019-01-08","close":1783.5787},{"date":"2019-01-09","close":1819.0139},{"date":"2019-01-10","close":1771.7668},{"date":"2019-01-11","close":1803.2649},{"date":"2019-01-14","close":1929.2567},{"date":"2019-01-15","close":2295.4224},{"date":"2019-01-16","close":2228.4888},{"date":"2019-01-17","close":2094.6218},{"date":"2019-01-18","close":2118.2454},{"date":"2019-01-21","close":2102.4963},{"date":"2019-01-22","close":2204.865},{"date":"2019-01-23","close":2193.0535},{"date":"2019-01-24","close":2283.6101},{"date":"2019-01-25","close":2275.7361},{"date":"2019-01-28","close":2149.7437},{"date":"2019-01-29","close":2161.5552},{"date":"2019-01-30","close":2193.0535},{"date":"2019-01-31","close":2047.375},{"date":"2019-02-01","close":2023.7513},{"date":"2019-02-07","close":1968.6301},{"date":"2019-02-08","close":1984.3785},{"date":"2019-02-11","close":1901.6962},{"date":"2019-02-12","close":1964.6923},{"date":"2019-02-13","close":2015.877},{"date":"2019-02-14","close":1972.567},{"date":"2019-02-15","close":1893.822},{"date":"2019-02-18","close":1893.822},{"date":"2019-02-19","close":1866.2611},{"date":"2019-02-20","close":1854.449},{"date":"2019-02-21","close":1822.9512},{"date":"2019-02-22","close":1771.7668},{"date":"2019-02-25","close":1771.7668},{"date":"2019-02-26","close":1822.9512},{"date":"2019-02-27","close":1842.6375},{"date":"2019-02-28","close":1724.5197},{"date":"2019-03-04","close":1795.3901},{"date":"2019-03-05","close":1862.3237},{"date":"2019-03-06","close":1807.202},{"date":"2019-03-07","close":1811.1392},{"date":"2019-03-08","close":1779.6415},{"date":"2019-03-11","close":1716.6453},{"date":"2019-03-12","close":1759.9547},{"date":"2019-03-13","close":1771.7668},{"date":"2019-03-14","close":1763.8922},{"date":"2019-03-15","close":1693.0215},{"date":"2019-03-18","close":1724.5197},{"date":"2019-03-19","close":1689.0842},{"date":"2019-03-20","close":1673.3352},{"date":"2019-03-21","close":1633.9626},{"date":"2019-03-22","close":1756.0175},{"date":"2019-03-25","close":1756.0175},{"date":"2019-03-26","close":1685.1471},{"date":"2019-03-27","close":1657.5861},{"date":"2019-03-28","close":1645.7745},{"date":"2019-03-29","close":1645.7745},{"date":"2019-04-01","close":1653.6488},{"date":"2019-04-02","close":1732.394},{"date":"2019-04-03","close":1740.2688},{"date":"2019-04-04","close":1740.2688},{"date":"2019-04-05","close":1728.4568},{"date":"2019-04-08","close":1693.0215},{"date":"2019-04-09","close":1712.7079},{"date":"2019-04-10","close":1696.9585},{"date":"2019-04-11","close":1693.0215},{"date":"2019-04-12","close":1712.7079},{"date":"2019-04-15","close":1732.394},{"date":"2019-04-16","close":1736.3314},{"date":"2019-04-17","close":1732.394},{"date":"2019-04-18","close":1744.2061},{"date":"2019-04-19","close":1807.202},{"date":"2019-04-22","close":1822.9512},{"date":"2019-04-23","close":1830.8258},{"date":"2019-04-24","close":1799.3274},{"date":"2019-04-25","close":1763.8922},{"date":"2019-04-26","close":1795.3901},{"date":"2019-04-29","close":1795.3901},{"date":"2019-04-30","close":1756.0175},{"date":"2019-05-02","close":1819.0139},{"date":"2019-05-03","close":1819.0139},{"date":"2019-05-07","close":1803.2649},{"date":"2019-05-08","close":1811.1392},{"date":"2019-05-09","close":1771.7668},{"date":"2019-05-10","close":1736.3314},{"date":"2019-05-13","close":1704.8331},{"date":"2019-05-14","close":1716.6453},{"date":"2019-05-15","close":1811.1392},{"date":"2019-05-16","close":1882.0101},{"date":"2019-05-17","close":1905.6334},{"date":"2019-05-20","close":1870.1981},{"date":"2019-05-21","close":1858.3866},{"date":"2019-05-22","close":1799.3274},{"date":"2019-05-23","close":1893.822},{"date":"2019-05-24","close":1826.8885},{"date":"2019-05-27","close":1791.453},{"date":"2019-05-28","close":1850.5122},{"date":"2019-05-29","close":1811.1392},{"date":"2019-05-30","close":1815.0762},{"date":"2019-05-31","close":1826.8885},{"date":"2019-06-03","close":1842.6375},{"date":"2019-06-04","close":1822.9512},{"date":"2019-06-05","close":1830.8258},{"date":"2019-06-07","close":1830.8258},{"date":"2019-06-10","close":1858.3866},{"date":"2019-06-11","close":1885.9475},{"date":"2019-06-12","close":1850.5122},{"date":"2019-06-13","close":1866.2611},{"date":"2019-06-14","close":1819.0139},{"date":"2019-06-17","close":1799.3274},{"date":"2019-06-18","close":1815.0762},{"date":"2019-06-19","close":1830.8258},{"date":"2019-06-20","close":1834.7627},{"date":"2019-06-21","close":1822.9512},{"date":"2019-06-24","close":1826.8885},{"date":"2019-06-25","close":1822.9512},{"date":"2019-06-26","close":1811.1392},{"date":"2019-06-27","close":1799.3274},{"date":"2019-06-28","close":1819.0139},{"date":"2019-07-01","close":1807.202},{"date":"2019-07-02","close":1834.7627},{"date":"2019-07-03","close":1941.0692},{"date":"2019-07-04","close":1905.6334},{"date":"2019-07-05","close":1925.3197},{"date":"2019-07-08","close":1866.2611},{"date":"2019-07-09","close":1795.3901},{"date":"2019-07-10","close":1945.0061},{"date":"2019-07-11","close":1948.9434},{"date":"2019-07-12","close":2149.7437},{"date":"2019-07-15","close":2228.4888},{"date":"2019-07-16","close":2248.1755},{"date":"2019-07-17","close":2141.8689},{"date":"2019-07-18","close":2433.2263},{"date":"2019-07-19","close":2531.658},{"date":"2019-07-22","close":2594.6541},{"date":"2019-07-23","close":2366.2932},{"date":"2019-07-24","close":2315.1084},{"date":"2019-07-25","close":2283.6101},{"date":"2019-07-26","close":2141.8689},{"date":"2019-07-29","close":1968.6301},{"date":"2019-07-30","close":2047.375},{"date":"2019-07-31","close":2165.4924},{"date":"2019-08-01","close":2008.0024},{"date":"2019-08-02","close":1996.1904},{"date":"2019-08-05","close":1811.1392},{"date":"2019-08-06","close":1693.0215},{"date":"2019-08-07","close":1783.5787},{"date":"2019-08-08","close":1905.6334},{"date":"2019-08-09","close":1874.1354},{"date":"2019-08-12","close":2031.6261},{"date":"2019-08-13","close":2067.061},{"date":"2019-08-14","close":2078.8733},{"date":"2019-08-16","close":2074.9355},{"date":"2019-08-19","close":2090.6848},{"date":"2019-08-20","close":2000.1282},{"date":"2019-08-21","close":1960.7551},{"date":"2019-08-22","close":2070.9988},{"date":"2019-08-23","close":1933.1945},{"date":"2019-08-26","close":1870.1981},{"date":"2019-08-27","close":1882.0101},{"date":"2019-08-28","close":1913.5082},{"date":"2019-08-29","close":1885.9475},{"date":"2019-08-30","close":1952.8806},{"date":"2019-09-02","close":2055.2495},{"date":"2019-09-03","close":2070.9988},{"date":"2019-09-04","close":2086.7476},{"date":"2019-09-05","close":2224.5518},{"date":"2019-09-06","close":2165.4924},{"date":"2019-09-09","close":2173.3672},{"date":"2019-09-10","close":2161.5552},{"date":"2019-09-11","close":2114.3083},{"date":"2019-09-16","close":2070.9988},{"date":"2019-09-17","close":2078.8733},{"date":"2019-09-18","close":2086.7476},{"date":"2019-09-19","close":2078.8733},{"date":"2019-09-20","close":2102.4963},{"date":"2019-09-23","close":2133.9946},{"date":"2019-09-24","close":2082.8098},{"date":"2019-09-25","close":1972.567},{"date":"2019-09-26","close":1945.0061},{"date":"2019-09-27","close":1941.0692},{"date":"2019-09-30","close":1988.3157},{"date":"2019-10-01","close":2023.7513},{"date":"2019-10-02","close":1984.3785},{"date":"2019-10-04","close":1929.2567},{"date":"2019-10-07","close":1889.8846},{"date":"2019-10-08","close":1905.6334},{"date":"2019-10-10","close":1929.2567},{"date":"2019-10-11","close":1948.9434},{"date":"2019-10-14","close":2015.877},{"date":"2019-10-15","close":2023.7513},{"date":"2019-10-16","close":2039.5002},{"date":"2019-10-17","close":2082.8098},{"date":"2019-10-18","close":2086.7476},{"date":"2019-10-21","close":2137.9316},{"date":"2019-10-22","close":2137.9316},{"date":"2019-10-23","close":2051.3123},{"date":"2019-10-24","close":2086.7476},{"date":"2019-10-25","close":2055.2495},{"date":"2019-10-28","close":2118.2454},{"date":"2019-10-29","close":2110.3706},{"date":"2019-10-30","close":2161.5552},{"date":"2019-10-31","close":2141.8689},{"date":"2019-11-01","close":2173.3672},{"date":"2019-11-04","close":2185.1787},{"date":"2019-11-05","close":2149.7437},{"date":"2019-11-06","close":2157.6179},{"date":"2019-11-07","close":2153.6807},{"date":"2019-11-08","close":2165.4924},{"date":"2019-11-11","close":2216.6775},{"date":"2019-11-12","close":2165.4924},{"date":"2019-11-13","close":2244.238},{"date":"2019-11-14","close":2291.4846},{"date":"2019-11-15","close":2252.1121},{"date":"2019-11-18","close":2200.928},{"date":"2019-11-19","close":2200.928},{"date":"2019-11-20","close":2181.2419},{"date":"2019-11-21","close":2185.1787},{"date":"2019-11-22","close":2212.7395},{"date":"2019-11-25","close":2271.7988},{"date":"2019-11-26","close":2271.7988},{"date":"2019-11-27","close":2244.238},{"date":"2019-11-28","close":2259.9866},{"date":"2019-11-29","close":2267.8621},{"date":"2019-12-02","close":2295.4224},{"date":"2019-12-03","close":2256.0498},{"date":"2019-12-04","close":2252.1121},{"date":"2019-12-05","close":2189.1165},{"date":"2019-12-06","close":2216.6775},{"date":"2019-12-09","close":2216.6775},{"date":"2019-12-10","close":2216.6775},{"date":"2019-12-11","close":2189.1165},{"date":"2019-12-12","close":2149.7437},{"date":"2019-12-13","close":2145.8062},{"date":"2019-12-16","close":2196.9905},{"date":"2019-12-17","close":2259.9866},{"date":"2019-12-18","close":2271.7988},{"date":"2019-12-19","close":2259.9866},{"date":"2019-12-20","close":2330.8577},{"date":"2019-12-23","close":3027.7524},{"date":"2019-12-24","close":3023.8149},{"date":"2019-12-26","close":2992.3171},{"date":"2019-12-27","close":3067.8606},{"date":"2019-12-30","close":3140.3298},{"date":"2020-01-02","close":3236.9548},{"date":"2020-01-03","close":3164.4861},{"date":"2020-01-06","close":3075.9128},{"date":"2020-01-07","close":3023.574},{"date":"2020-01-08","close":2874.6091},{"date":"2020-01-09","close":3023.574},{"date":"2020-01-10","close":3092.0171},{"date":"2020-01-13","close":3152.4082},{"date":"2020-01-14","close":3120.1995},{"date":"2020-01-15","close":3079.9392},{"date":"2020-01-16","close":3136.3037},{"date":"2020-01-17","close":3196.6946},{"date":"2020-01-20","close":3172.5381},{"date":"2020-01-21","close":3075.9128},{"date":"2020-01-22","close":3043.7043},{"date":"2020-01-23","close":3104.095},{"date":"2020-01-28","close":2886.6877},{"date":"2020-01-29","close":3007.4695},{"date":"2020-01-30","close":3096.043},{"date":"2020-01-31","close":2991.3657},{"date":"2020-02-03","close":3168.5122},{"date":"2020-02-04","close":3623.4573},{"date":"2020-02-05","close":3381.8936},{"date":"2020-02-06","close":3446.3105},{"date":"2020-02-07","close":3442.2844},{"date":"2020-02-10","close":3538.9099},{"date":"2020-02-11","close":3397.9978},{"date":"2020-02-12","close":3454.3625},{"date":"2020-02-13","close":3490.5974},{"date":"2020-02-14","close":3297.3462},{"date":"2020-02-17","close":3180.5903},{"date":"2020-02-18","close":3108.1213},{"date":"2020-02-19","close":3345.6592},{"date":"2020-02-20","close":3204.7463},{"date":"2020-02-21","close":3079.9392},{"date":"2020-02-24","close":3079.9392},{"date":"2020-02-25","close":3160.4602},{"date":"2020-02-26","close":3156.4338},{"date":"2020-02-27","close":3003.4438},{"date":"2020-02-28","close":2854.4792},{"date":"2020-03-02","close":2922.9226},{"date":"2020-03-03","close":2898.7659},{"date":"2020-03-04","close":2939.0261},{"date":"2020-03-05","close":2918.896},{"date":"2020-03-06","close":2979.2874},{"date":"2020-03-09","close":2979.2874},{"date":"2020-03-10","close":2862.531},{"date":"2020-03-11","close":2689.4106},{"date":"2020-03-12","close":2435.7688},{"date":"2020-03-13","close":2254.5959},{"date":"2020-03-16","close":2037.1886},{"date":"2020-03-17","close":2061.3442},{"date":"2020-03-18","close":1956.6669},{"date":"2020-03-19","close":1594.3214},{"date":"2020-03-20","close":1654.7122},{"date":"2020-03-23","close":1485.6176},{"date":"2020-03-24","close":1582.243},{"date":"2020-03-25","close":1856.0155},{"date":"2020-03-26","close":1868.0938},{"date":"2020-03-27","close":1928.4844},{"date":"2020-03-30","close":2149.918},{"date":"2020-03-31","close":2137.8398},{"date":"2020-04-01","close":2029.1362},{"date":"2020-04-02","close":1988.8754},{"date":"2020-04-03","close":2153.9441},{"date":"2020-04-06","close":2182.1265},{"date":"2020-04-07","close":2206.283},{"date":"2020-04-08","close":2294.8564},{"date":"2020-04-09","close":2310.9602},{"date":"2020-04-10","close":2234.4656},{"date":"2020-04-13","close":2105.6313},{"date":"2020-04-14","close":2294.8564},{"date":"2020-04-16","close":2061.3442},{"date":"2020-04-17","close":2057.3186},{"date":"2020-04-20","close":2077.4485},{"date":"2020-04-21","close":2025.1097},{"date":"2020-04-22","close":2109.6577},{"date":"2020-04-23","close":2242.5176},{"date":"2020-04-24","close":2133.8137},{"date":"2020-04-27","close":2133.8137},{"date":"2020-04-28","close":2190.1785},{"date":"2020-04-29","close":2198.2305},{"date":"2020-05-04","close":2206.283},{"date":"2020-05-06","close":2242.5176},{"date":"2020-05-07","close":2258.6216},{"date":"2020-05-08","close":2290.8301},{"date":"2020-05-11","close":2254.5959},{"date":"2020-05-12","close":2206.283},{"date":"2020-05-13","close":2274.7266},{"date":"2020-05-14","close":2210.3088},{"date":"2020-05-15","close":2153.9441},{"date":"2020-05-18","close":2121.7356},{"date":"2020-05-19","close":2161.9963},{"date":"2020-05-20","close":2226.4128},{"date":"2020-05-21","close":2383.4299},{"date":"2020-05-22","close":2319.0122},{"date":"2020-05-25","close":2323.0388},{"date":"2020-05-26","close":2355.2476},{"date":"2020-05-27","close":2371.3511},{"date":"2020-05-28","close":2314.9868},{"date":"2020-05-29","close":2415.6384},{"date":"2020-06-01","close":2496.1592},{"date":"2020-06-02","close":2512.2642},{"date":"2020-06-03","close":2516.2896},{"date":"2020-06-04","close":2524.3418},{"date":"2020-06-05","close":2508.238},{"date":"2020-06-08","close":2443.8203},{"date":"2020-06-09","close":2443.8203},{"date":"2020-06-10","close":2375.3774},{"date":"2020-06-11","close":2343.1689},{"date":"2020-06-12","close":2238.4915},{"date":"2020-06-15","close":2081.4746},{"date":"2020-06-16","close":2266.6738},{"date":"2020-06-17","close":2371.3511},{"date":"2020-06-18","close":2310.9602},{"date":"2020-06-19","close":2343.1689},{"date":"2020-06-22","close":2310.9602},{"date":"2020-06-23","close":2294.8564},{"date":"2020-06-24","close":2270.6997},{"date":"2020-06-25","close":2218.3616},{"date":"2020-06-26","close":2363.2996},{"date":"2020-06-29","close":2311.3586},{"date":"2020-06-30","close":2311.3586},{"date":"2020-07-01","close":2331.6333},{"date":"2020-07-02","close":2380.2935},{"date":"2020-07-03","close":2437.0637},{"date":"2020-07-06","close":2441.1189},{"date":"2020-07-07","close":2351.9084},{"date":"2020-07-08","close":2364.0732},{"date":"2020-07-09","close":2343.7981},{"date":"2020-07-10","close":2708.7498},{"date":"2020-07-13","close":2546.5488},{"date":"2020-07-14","close":2469.5039},{"date":"2020-07-15","close":2481.6687},{"date":"2020-07-16","close":2465.449},{"date":"2020-07-17","close":2449.2285},{"date":"2020-07-20","close":2376.239},{"date":"2020-07-21","close":2368.1289},{"date":"2020-07-22","close":2380.2935},{"date":"2020-07-23","close":2380.2935},{"date":"2020-07-24","close":2380.2935},{"date":"2020-07-27","close":2380.2935},{"date":"2020-07-28","close":2396.5137},{"date":"2020-07-29","close":2412.7336},{"date":"2020-07-30","close":2392.4583},{"date":"2020-07-31","close":2351.9084},{"date":"2020-08-03","close":2347.854},{"date":"2020-08-04","close":2396.5137},{"date":"2020-08-05","close":2372.1836},{"date":"2020-08-06","close":2364.0732},{"date":"2020-08-07","close":2360.0186},{"date":"2020-08-10","close":2360.0186},{"date":"2020-08-11","close":2351.9084},{"date":"2020-08-12","close":2351.9084},{"date":"2020-08-13","close":2360.0186},{"date":"2020-08-14","close":2376.239},{"date":"2020-08-18","close":2230.2581},{"date":"2020-08-19","close":2287.0281},{"date":"2020-08-20","close":2161.3228},{"date":"2020-08-21","close":2169.4329},{"date":"2020-08-24","close":2193.7625},{"date":"2020-08-25","close":2238.3677},{"date":"2020-08-26","close":2230.2581},{"date":"2020-08-27","close":2197.8179},{"date":"2020-08-28","close":2218.0928},{"date":"2020-08-31","close":2278.9185},{"date":"2020-09-01","close":2351.9084},{"date":"2020-09-02","close":2339.7437},{"date":"2020-09-03","close":2384.3484},{"date":"2020-09-04","close":2368.1289},{"date":"2020-09-07","close":2355.9634},{"date":"2020-09-08","close":2327.5784},{"date":"2020-09-09","close":2339.7437},{"date":"2020-09-10","close":2343.7981},{"date":"2020-09-11","close":2392.4583},{"date":"2020-09-14","close":2416.7881},{"date":"2020-09-15","close":2441.1189},{"date":"2020-09-16","close":2457.3384},{"date":"2020-09-17","close":2449.2285},{"date":"2020-09-18","close":2481.6687},{"date":"2020-09-21","close":2522.219},{"date":"2020-09-22","close":2457.3384},{"date":"2020-09-23","close":2570.8794},{"date":"2020-09-24","close":2461.3936},{"date":"2020-09-25","close":2428.9534},{"date":"2020-09-28","close":2501.9441},{"date":"2020-09-29","close":2505.9993},{"date":"2020-10-05","close":2518.1636},{"date":"2020-10-06","close":2684.4197},{"date":"2020-10-07","close":2680.3643},{"date":"2020-10-08","close":2635.7598},{"date":"2020-10-12","close":2761.4648},{"date":"2020-10-13","close":2806.0696},{"date":"2020-10-14","close":2903.3901},{"date":"2020-10-15","close":3179.1309},{"date":"2020-10-16","close":3158.8562},{"date":"2020-10-19","close":3093.9763},{"date":"2020-10-20","close":3106.1411},{"date":"2020-10-21","close":3118.3064},{"date":"2020-10-22","close":3069.6462},{"date":"2020-10-23","close":2895.2803},{"date":"2020-10-26","close":2619.5393},{"date":"2020-10-27","close":2635.7598},{"date":"2020-10-28","close":2797.9597},{"date":"2020-10-29","close":2797.9597},{"date":"2020-10-30","close":2802.0154},{"date":"2020-11-02","close":2919.6106},{"date":"2020-11-03","close":2923.6658},{"date":"2020-11-04","close":3122.3611},{"date":"2020-11-05","close":2984.491},{"date":"2020-11-06","close":2935.8306},{"date":"2020-11-09","close":3045.3162},{"date":"2020-11-10","close":2988.5452},{"date":"2020-11-11","close":2769.575},{"date":"2020-11-12","close":2818.2351},{"date":"2020-11-13","close":2700.6396},{"date":"2020-11-16","close":2745.2451},{"date":"2020-11-17","close":2781.7397},{"date":"2020-11-18","close":2883.1152},{"date":"2020-11-19","close":2879.0603},{"date":"2020-11-20","close":2887.1704},{"date":"2020-11-23","close":2870.9497},{"date":"2020-11-24","close":2854.7302},{"date":"2020-11-25","close":2797.9597},{"date":"2020-11-26","close":2806.0696},{"date":"2020-11-27","close":2830.3999},{"date":"2020-11-30","close":2822.29},{"date":"2020-12-01","close":2846.6201},{"date":"2020-12-02","close":2879.0603},{"date":"2020-12-03","close":2879.0603},{"date":"2020-12-04","close":2850.6755},{"date":"2020-12-07","close":2850.6755},{"date":"2020-12-08","close":2911.5005},{"date":"2020-12-09","close":3000.7104},{"date":"2020-12-10","close":2992.6011},{"date":"2020-12-11","close":3000.7104},{"date":"2020-12-14","close":2960.1606},{"date":"2020-12-15","close":2915.5552},{"date":"2020-12-16","close":2939.8855},{"date":"2020-12-17","close":2911.5005},{"date":"2020-12-18","close":2935.8306},{"date":"2020-12-21","close":3029.0962},{"date":"2020-12-22","close":2947.9956},{"date":"2020-12-23","close":2915.5552},{"date":"2020-12-24","close":2984.491},{"date":"2020-12-28","close":2988.5452},{"date":"2020-12-29","close":3107.8975},{"date":"2020-12-30","close":3211.6318},{"date":"2021-01-04","close":3174.2876},{"date":"2021-01-05","close":3294.6201},{"date":"2021-01-06","close":3278.0227},{"date":"2021-01-07","close":3170.1384},{"date":"2021-01-08","close":3087.1504},{"date":"2021-01-11","close":3029.0588},{"date":"2021-01-12","close":3045.6565},{"date":"2021-01-13","close":3070.5527},{"date":"2021-01-14","close":3083.001},{"date":"2021-01-15","close":3083.001},{"date":"2021-01-18","close":2966.8179},{"date":"2021-01-19","close":2966.8179},{"date":"2021-01-20","close":2991.7144},{"date":"2021-01-21","close":3024.9094},{"date":"2021-01-22","close":3058.104},{"date":"2021-01-25","close":3037.3577},{"date":"2021-01-26","close":2941.9214},{"date":"2021-01-27","close":2850.6345},{"date":"2021-01-28","close":2784.2446},{"date":"2021-01-29","close":2568.4756},{"date":"2021-02-01","close":2663.9124},{"date":"2021-02-02","close":2738.6013},{"date":"2021-02-03","close":2767.6465},{"date":"2021-02-04","close":2780.0952},{"date":"2021-02-05","close":2746.8994},{"date":"2021-02-08","close":2630.717},{"date":"2021-02-09","close":2622.4182},{"date":"2021-02-10","close":2655.6135},{"date":"2021-02-15","close":2676.3604},{"date":"2021-02-16","close":2713.7048},{"date":"2021-02-17","close":2742.7505},{"date":"2021-02-18","close":2742.7505},{"date":"2021-02-19","close":2692.958},{"date":"2021-02-22","close":2680.5095},{"date":"2021-02-23","close":2655.6135},{"date":"2021-02-24","close":2580.9241},{"date":"2021-02-25","close":2622.4182},{"date":"2021-02-26","close":2539.4297},{"date":"2021-03-02","close":2601.6707},{"date":"2021-03-03","close":2609.9695},{"date":"2021-03-04","close":2742.7505},{"date":"2021-03-05","close":2738.6013},{"date":"2021-03-08","close":2730.302},{"date":"2021-03-09","close":2697.1074},{"date":"2021-03-10","close":2709.5552},{"date":"2021-03-11","close":2759.3484},{"date":"2021-03-12","close":2784.2446},{"date":"2021-03-15","close":3062.2539},{"date":"2021-03-16","close":3016.6108},{"date":"2021-03-17","close":2883.8298},{"date":"2021-03-18","close":2950.22},{"date":"2021-03-19","close":2929.4731},{"date":"2021-03-22","close":3095.4492},{"date":"2021-03-23","close":3535.2849},{"date":"2021-03-24","close":3742.7546},{"date":"2021-03-25","close":3692.9619},{"date":"2021-03-26","close":3618.2725},{"date":"2021-03-29","close":3352.7114},{"date":"2021-03-30","close":3298.7693},{"date":"2021-03-31","close":3302.9187},{"date":"2021-04-01","close":3232.3789},{"date":"2021-04-02","close":3423.2515},{"date":"2021-04-05","close":3448.1482},{"date":"2021-04-06","close":3481.3428},{"date":"2021-04-07","close":3829.8921},{"date":"2021-04-08","close":3178.437},{"date":"2021-04-09","close":3103.7478},{"date":"2021-04-12","close":3020.76},{"date":"2021-04-13","close":3004.1624},{"date":"2021-04-14","close":3029.0588},{"date":"2021-04-15","close":2995.863},{"date":"2021-04-16","close":3066.4036},{"date":"2021-04-19","close":3041.5071},{"date":"2021-04-20","close":3074.7024},{"date":"2021-04-21","close":3033.2078},{"date":"2021-04-22","close":3091.2996},{"date":"2021-04-23","close":3049.8059},{"date":"2021-04-26","close":3074.7024},{"date":"2021-04-27","close":3020.76},{"date":"2021-04-28","close":2946.0708},{"date":"2021-04-29","close":2912.8755},{"date":"2021-04-30","close":2941.9214},{"date":"2021-05-03","close":3008.3115},{"date":"2021-05-04","close":3029.0588},{"date":"2021-05-06","close":3124.4946},{"date":"2021-05-07","close":3120.3455},{"date":"2021-05-10","close":3136.9429},{"date":"2021-05-11","close":3128.6443},{"date":"2021-05-12","close":3058.104},{"date":"2021-05-13","close":3058.104},{"date":"2021-05-14","close":3107.8975},{"date":"2021-05-17","close":3070.5527},{"date":"2021-05-18","close":3107.8975},{"date":"2021-05-20","close":3141.0925},{"date":"2021-05-21","close":3124.4946},{"date":"2021-05-24","close":3045.6565},{"date":"2021-05-25","close":3091.2996},{"date":"2021-05-26","close":3116.1963},{"date":"2021-05-27","close":3099.5986},{"date":"2021-05-28","close":3178.437},{"date":"2021-05-31","close":3186.7356},{"date":"2021-06-01","close":3186.7356},{"date":"2021-06-02","close":3186.7356},{"date":"2021-06-03","close":3215.7822},{"date":"2021-06-04","close":3224.0803},{"date":"2021-06-07","close":3344.4128},{"date":"2021-06-08","close":3302.9187},{"date":"2021-06-09","close":3294.6201},{"date":"2021-06-10","close":3327.8147},{"date":"2021-06-11","close":3319.5161},{"date":"2021-06-14","close":3377.6079},{"date":"2021-06-15","close":3394.2056},{"date":"2021-06-16","close":3352.7114},{"date":"2021-06-17","close":3385.9062},{"date":"2021-06-18","close":3344.4128},{"date":"2021-06-21","close":3344.4128},{"date":"2021-06-22","close":3340.2632},{"date":"2021-06-23","close":3390.0557},{"date":"2021-06-24","close":3398.3552},{"date":"2021-06-25","close":3381.7573},{"date":"2021-06-28","close":3414.9524},{"date":"2021-06-29","close":3444.9431},{"date":"2021-06-30","close":3444.9431},{"date":"2021-07-01","close":3461.6257},{"date":"2021-07-02","close":3403.2363},{"date":"2021-07-05","close":3486.6494},{"date":"2021-07-06","close":3474.1377},{"date":"2021-07-07","close":3457.4543},{"date":"2021-07-08","close":3303.1414},{"date":"2021-07-09","close":3253.094},{"date":"2021-07-12","close":3390.7251},{"date":"2021-07-13","close":3403.2363},{"date":"2021-07-14","close":3378.2126},{"date":"2021-07-15","close":3332.3362},{"date":"2021-07-16","close":3349.0183},{"date":"2021-07-19","close":3273.947},{"date":"2021-07-20","close":3219.729},{"date":"2021-07-21","close":3257.2646},{"date":"2021-07-22","close":3223.8992},{"date":"2021-07-23","close":3286.4587},{"date":"2021-07-26","close":3190.5344},{"date":"2021-07-27","close":3211.3877},{"date":"2021-07-28","close":3253.094},{"date":"2021-07-29","close":3336.5063},{"date":"2021-07-30","close":3298.9709},{"date":"2021-08-02","close":3357.3596},{"date":"2021-08-03","close":3332.3362},{"date":"2021-08-04","close":3369.8716},{"date":"2021-08-05","close":3382.3833},{"date":"2021-08-06","close":3361.5305},{"date":"2021-08-09","close":3365.7012},{"date":"2021-08-10","close":3311.4829},{"date":"2021-08-11","close":3215.5581},{"date":"2021-08-12","close":3223.8992},{"date":"2021-08-13","close":3098.7805},{"date":"2021-08-17","close":3002.8564},{"date":"2021-08-18","close":3077.9272},{"date":"2021-08-19","close":2961.1497},{"date":"2021-08-20","close":2877.7368},{"date":"2021-08-23","close":2977.832},{"date":"2021-08-24","close":3044.5623},{"date":"2021-08-25","close":3052.9036},{"date":"2021-08-26","close":3036.2209},{"date":"2021-08-27","close":3061.2449},{"date":"2021-08-30","close":3077.9272},{"date":"2021-08-31","close":3077.9272},{"date":"2021-09-01","close":3086.2686},{"date":"2021-09-02","close":3098.7805},{"date":"2021-09-03","close":3198.8755},{"date":"2021-09-06","close":3136.3162},{"date":"2021-09-07","close":3186.364},{"date":"2021-09-08","close":3194.7051},{"date":"2021-09-09","close":3144.6575},{"date":"2021-09-10","close":3236.4116},{"date":"2021-09-13","close":3215.5581},{"date":"2021-09-14","close":3194.7051},{"date":"2021-09-15","close":3203.0461},{"date":"2021-09-16","close":3203.0461},{"date":"2021-09-17","close":3240.582},{"date":"2021-09-23","close":3207.2173},{"date":"2021-09-24","close":3186.364},{"date":"2021-09-27","close":3219.729},{"date":"2021-09-28","close":3152.9985},{"date":"2021-09-29","close":3102.9512},{"date":"2021-09-30","close":3115.4631},{"date":"2021-10-01","close":3036.2209},{"date":"2021-10-05","close":2961.1497},{"date":"2021-10-06","close":2944.467},{"date":"2021-10-07","close":3044.5623},{"date":"2021-10-08","close":3086.2686},{"date":"2021-10-12","close":3102.9512},{"date":"2021-10-13","close":3182.1931},{"date":"2021-10-14","close":3203.0461},{"date":"2021-10-15","close":3269.7766},{"date":"2021-10-18","close":3307.3123},{"date":"2021-10-19","close":3273.947},{"date":"2021-10-20","close":3278.1174},{"date":"2021-10-21","close":3282.2883},{"date":"2021-10-22","close":3386.5542},{"date":"2021-10-25","close":3411.5781},{"date":"2021-10-26","close":3465.7966},{"date":"2021-10-27","close":3349.0183},{"date":"2021-10-28","close":3336.5063},{"date":"2021-10-29","close":3290.6296},{"date":"2021-11-01","close":3344.8474},{"date":"2021-11-02","close":3369.8716},{"date":"2021-11-03","close":3323.9946},{"date":"2021-11-04","close":3478.3079},{"date":"2021-11-05","close":3444.9431},{"date":"2021-11-08","close":3553.3794},{"date":"2021-11-09","close":3665.9868},{"date":"2021-11-10","close":3532.5261},{"date":"2021-11-11","close":3620.1101},{"date":"2021-11-12","close":3540.8677},{"date":"2021-11-15","close":3724.3755},{"date":"2021-11-16","close":3782.7644},{"date":"2021-11-17","close":3816.1292},{"date":"2021-11-18","close":3857.8362},{"date":"2021-11-19","close":3770.2524},{"date":"2021-11-22","close":3774.4236},{"date":"2021-11-23","close":3716.0339},{"date":"2021-11-24","close":4003.8081},{"date":"2021-11-25","close":3995.4663},{"date":"2021-11-26","close":3774.4236},{"date":"2021-11-29","close":3778.5935},{"date":"2021-11-30","close":3603.427},{"date":"2021-12-01","close":3845.324},{"date":"2021-12-02","close":3857.8362},{"date":"2021-12-03","close":3887.0298},{"date":"2021-12-06","close":3866.1765},{"date":"2021-12-07","close":3953.76},{"date":"2021-12-08","close":4254.0459},{"date":"2021-12-09","close":4646.0859},{"date":"2021-12-10","close":4779.5454},{"date":"2021-12-13","close":4612.7202},{"date":"2021-12-14","close":4762.8638},{"date":"2021-12-15","close":4804.5698},{"date":"2021-12-16","close":4671.1089},{"date":"2021-12-17","close":4979.7358},{"date":"2021-12-20","close":4654.4263},{"date":"2021-12-21","close":4787.8867},{"date":"2021-12-22","close":5413.4824},{"date":"2021-12-23","close":5196.6099},{"date":"2021-12-24","close":5421.8237},{"date":"2021-12-27","close":5213.2915},{"date":"2021-12-28","close":5305.0454},{"date":"2021-12-29","close":5616.2603},{"date":"2021-12-30","close":5777.9404},{"date":"2022-01-03","close":5789.0},{"date":"2022-01-04","close":5786.4492},{"date":"2022-01-05","close":5837.5063},{"date":"2022-01-06","close":6092.7905},{"date":"2022-01-07","close":6475.7178},{"date":"2022-01-10","close":6552.3032},{"date":"2022-01-11","close":6101.3008},{"date":"2022-01-12","close":7284.1196},{"date":"2022-01-13","close":7420.27},{"date":"2022-01-14","close":7428.7803},{"date":"2022-01-17","close":7011.8159},{"date":"2022-01-18","close":7037.3438},{"date":"2022-01-19","close":6756.5308},{"date":"2022-01-20","close":6892.6821},{"date":"2022-01-21","close":6892.6821},{"date":"2022-01-24","close":6816.0977},{"date":"2022-01-25","close":6228.9429},{"date":"2022-01-26","close":6228.9429},{"date":"2022-01-27","close":6033.2241},{"date":"2022-01-28","close":6807.5879},{"date":"2022-02-03","close":6824.606},{"date":"2022-02-04","close":6977.7778},{"date":"2022-02-07","close":6943.7393},{"date":"2022-02-08","close":6943.7393},{"date":"2022-02-09","close":6769.0},{"date":"2022-02-10","close":6688.4551},{"date":"2022-02-11","close":6382.1133},{"date":"2022-02-14","close":6373.604},{"date":"2022-02-15","close":6518.2656},{"date":"2022-02-16","close":6722.4937},{"date":"2022-02-17","close":6773.5503},{"date":"2022-02-18","close":7096.9102},{"date":"2022-02-21","close":7096.9102},{"date":"2022-02-22","close":7096.9102},{"date":"2022-02-23","close":7096.9102},{"date":"2022-02-24","close":6977.7778},{"date":"2022-02-25","close":7275.6099},{"date":"2022-02-28","close":7275.6099},{"date":"2022-03-02","close":7641.5171},{"date":"2022-03-03","close":7947.8589},{"date":"2022-03-04","close":7947.8589},{"date":"2022-03-07","close":6824.606},{"date":"2022-03-08","close":6756.5308},{"date":"2022-03-10","close":6756.5308},{"date":"2022-03-11","close":6756.5308},{"date":"2022-03-14","close":7071.3828},{"date":"2022-03-15","close":7071.3828},{"date":"2022-03-16","close":6905.0},{"date":"2022-03-17","close":6616.0},{"date":"2022-03-18","close":6552.3032},{"date":"2022-03-21","close":6552.3032},{"date":"2022-03-22","close":6220.4326},{"date":"2022-03-23","close":6416.1514},{"date":"2022-03-24","close":6679.9458},{"date":"2022-03-25","close":6552.3032},{"date":"2022-03-28","close":6424.6611},{"date":"2022-03-29","close":6356.5854},{"date":"2022-03-30","close":6543.7939},{"date":"2022-03-31","close":6339.5659},{"date":"2022-04-01","close":6365.0952},{"date":"2022-04-04","close":6339.5659},{"date":"2022-04-05","close":6280.0},{"date":"2022-04-06","close":6348.0757},{"date":"2022-04-07","close":5743.9019},{"date":"2022-04-08","close":5743.9019},{"date":"2022-04-11","close":5190.7866},{"date":"2022-04-12","close":5165.2568},{"date":"2022-04-13","close":5156.7476},{"date":"2022-04-14","close":5301.4097},{"date":"2022-04-15","close":5403.5229},{"date":"2022-04-18","close":5284.3896},{"date":"2022-04-19","close":5216.3145},{"date":"2022-04-20","close":5122.7104},{"date":"2022-04-21","close":5275.8804},{"date":"2022-04-22","close":5148.2388},{"date":"2022-04-25","close":5063.1436},{"date":"2022-04-26","close":5284.3896},{"date":"2022-04-27","close":5182.2764},{"date":"2022-04-28","close":5207.8047},{"date":"2022-04-29","close":5360.9756},{"date":"2022-05-02","close":5360.9756},{"date":"2022-05-03","close":5199.2949},{"date":"2022-05-04","close":5080.1626},{"date":"2022-05-06","close":4765.311},{"date":"2022-05-09","close":4621.0},{"date":"2022-05-10","close":4629.1602},{"date":"2022-05-11","close":4535.5552},{"date":"2022-05-12","close":4348.3467},{"date":"2022-05-13","close":4527.0459},{"date":"2022-05-16","close":4552.5747},{"date":"2022-05-17","close":4637.6694},{"date":"2022-05-18","close":4680.2168},{"date":"2022-05-19","close":4671.7075},{"date":"2022-05-20","close":4807.8584},{"date":"2022-05-23","close":4807.8584},{"date":"2022-05-24","close":4569.5942},{"date":"2022-05-25","close":4501.5181},{"date":"2022-05-26","close":4493.0083},{"date":"2022-05-27","close":4620.6509},{"date":"2022-05-30","close":4705.7451},{"date":"2022-05-31","close":4680.2168},{"date":"2022-06-02","close":4467.4795},{"date":"2022-06-03","close":4654.6885},{"date":"2022-06-07","close":4807.8584},{"date":"2022-06-08","close":5054.6343},{"date":"2022-06-09","close":5275.8804},{"date":"2022-06-10","close":5207.8047},{"date":"2022-06-13","close":5139.729},{"date":"2022-06-14","close":5658.8081},{"date":"2022-06-15","close":5692.8452},{"date":"2022-06-16","close":5267.3706},{"date":"2022-06-17","close":4969.5396},{"date":"2022-06-20","close":4510.0273},{"date":"2022-06-21","close":4527.0459},{"date":"2022-06-22","close":4135.6099},{"date":"2022-06-23","close":3918.6179},{"date":"2022-06-24","close":4271.7607},{"date":"2022-06-27","close":4493.0083},{"date":"2022-06-28","close":4578.103},{"date":"2022-06-29","close":4554.0112},{"date":"2022-06-30","close":4373.9092},{"date":"2022-07-01","close":4614.0454},{"date":"2022-07-04","close":4433.9434},{"date":"2022-07-05","close":4682.6558},{"date":"2022-07-06","close":4674.0796},{"date":"2022-07-07","close":4922.7915},{"date":"2022-07-08","close":4939.9448},{"date":"2022-07-11","close":5317.3013},{"date":"2022-07-12","close":5068.5879},{"date":"2022-07-13","close":4974.2495},{"date":"2022-07-14","close":4905.6396},{"date":"2022-07-15","close":4811.3003},{"date":"2022-07-18","close":4974.2495},{"date":"2022-07-19","close":4905.6396},{"date":"2022-07-20","close":4862.7573},{"date":"2022-07-21","close":4939.9448},{"date":"2022-07-22","close":4957.0967},{"date":"2022-07-25","close":5240.1147},{"date":"2022-07-26","close":5291.5728},{"date":"2022-07-27","close":5360.1831},{"date":"2022-07-28","close":5471.6753},{"date":"2022-07-29","close":5411.6411},{"date":"2022-08-01","close":5497.4038},{"date":"2022-08-02","close":5471.6753},{"date":"2022-08-03","close":5394.4883},{"date":"2022-08-04","close":5274.4194},{"date":"2022-08-05","close":5317.3013},{"date":"2022-08-08","close":5360.1831},{"date":"2022-08-09","close":5368.7593},{"date":"2022-08-10","close":5385.9111},{"date":"2022-08-11","close":5514.5552},{"date":"2022-08-12","close":5523.1323},{"date":"2022-08-16","close":5411.6411},{"date":"2022-08-17","close":5317.3013},{"date":"2022-08-18","close":5300.1489},{"date":"2022-08-19","close":5274.4194},{"date":"2022-08-22","close":5145.7754},{"date":"2022-08-23","close":5128.623},{"date":"2022-08-24","close":5128.623},{"date":"2022-08-25","close":5222.9624},{"date":"2022-08-26","close":5231.5391},{"date":"2022-08-29","close":5060.0127},{"date":"2022-08-30","close":5068.5879},{"date":"2022-08-31","close":4948.521},{"date":"2022-09-01","close":4819.8765},{"date":"2022-09-02","close":4716.9609},{"date":"2022-09-05","close":4622.6216},{"date":"2022-09-06","close":4742.6899},{"date":"2022-09-07","close":4588.3164},{"date":"2022-09-08","close":4674.0796},{"date":"2022-09-13","close":5008.5557},{"date":"2022-09-14","close":5145.7754},{"date":"2022-09-15","close":5120.0464},{"date":"2022-09-16","close":5145.7754},{"date":"2022-09-19","close":5222.9624},{"date":"2022-09-20","close":5222.9624},{"date":"2022-09-21","close":5214.3862},{"date":"2022-09-22","close":5308.7246},{"date":"2022-09-23","close":5300.1489},{"date":"2022-09-26","close":5128.623},{"date":"2022-09-27","close":5291.5728},{"date":"2022-09-28","close":5060.0127},{"date":"2022-09-29","close":4974.2495},{"date":"2022-09-30","close":5008.5557},{"date":"2022-10-04","close":5085.7417},{"date":"2022-10-05","close":5025.708},{"date":"2022-10-06","close":5325.8774},{"date":"2022-10-07","close":5308.7246},{"date":"2022-10-11","close":5120.0464},{"date":"2022-10-12","close":4965.6733},{"date":"2022-10-13","close":4614.0454},{"date":"2022-10-14","close":4734.1138},{"date":"2022-10-17","close":4845.605},{"date":"2022-10-18","close":4948.521},{"date":"2022-10-19","close":4914.2153},{"date":"2022-10-20","close":4965.6733},{"date":"2022-10-21","close":4914.2153},{"date":"2022-10-24","close":4939.9448},{"date":"2022-10-25","close":5205.8091},{"date":"2022-10-26","close":5154.3521},{"date":"2022-10-27","close":5137.1992},{"date":"2022-10-28","close":5128.623},{"date":"2022-10-31","close":4931.3682},{"date":"2022-11-01","close":5034.2837},{"date":"2022-11-02","close":4931.3682},{"date":"2022-11-03","close":4897.063},{"date":"2022-11-04","close":4776.9951},{"date":"2022-11-07","close":4794.1475},{"date":"2022-11-08","close":4785.5713},{"date":"2022-11-09","close":4819.8765},{"date":"2022-11-10","close":4776.9951},{"date":"2022-11-11","close":4785.5713},{"date":"2022-11-14","close":4811.3003},{"date":"2022-11-15","close":4905.6396},{"date":"2022-11-16","close":4776.9951},{"date":"2022-11-17","close":4656.9272},{"date":"2022-11-18","close":4485.4004},{"date":"2022-11-21","close":4382.4849},{"date":"2022-11-22","close":4382.4849},{"date":"2022-11-23","close":4442.519},{"date":"2022-11-24","close":4451.0962},{"date":"2022-11-25","close":4545.4355},{"date":"2022-11-28","close":4502.5537},{"date":"2022-11-29","close":4459.6719},{"date":"2022-11-30","close":4511.1294},{"date":"2022-12-01","close":4708.3843},{"date":"2022-12-02","close":4639.7739},{"date":"2022-12-05","close":4485.4004},{"date":"2022-12-06","close":4356.7573},{"date":"2022-12-07","close":4339.6045},{"date":"2022-12-08","close":4266.7056},{"date":"2022-12-09","close":4258.1294},{"date":"2022-12-12","close":4155.2139},{"date":"2022-12-13","close":4133.7734},{"date":"2022-12-14","close":4228.1123},{"date":"2022-12-15","close":4305.2983},{"date":"2022-12-16","close":4193.8071},{"date":"2022-12-19","close":4193.8071},{"date":"2022-12-20","close":3970.8235},{"date":"2022-12-21","close":3987.9761},{"date":"2022-12-22","close":4013.7053},{"date":"2022-12-23","close":3747.8398},{"date":"2022-12-26","close":3807.8743},{"date":"2022-12-27","close":3945.0945},{"date":"2022-12-28","close":3845.0},{"date":"2022-12-29","close":3768.0},{"date":"2023-01-02","close":3632.0},{"date":"2023-01-03","close":3704.0},{"date":"2023-01-04","close":3747.0},{"date":"2023-01-05","close":3747.0},{"date":"2023-01-06","close":3849.0},{"date":"2023-01-09","close":3938.0},{"date":"2023-01-10","close":3892.0},{"date":"2023-01-11","close":3926.0},{"date":"2023-01-12","close":3921.0},{"date":"2023-01-13","close":3947.0},{"date":"2023-01-16","close":4041.0},{"date":"2023-01-17","close":4028.0},{"date":"2023-01-18","close":4028.0},{"date":"2023-01-19","close":4024.0},{"date":"2023-01-20","close":4045.0},{"date":"2023-01-25","close":4032.0},{"date":"2023-01-26","close":4036.0},{"date":"2023-01-27","close":4071.0},{"date":"2023-01-30","close":4024.0},{"date":"2023-01-31","close":4024.0},{"date":"2023-02-01","close":4028.0},{"date":"2023-02-02","close":4041.0},{"date":"2023-02-03","close":4028.0},{"date":"2023-02-06","close":4028.0},{"date":"2023-02-07","close":3998.0},{"date":"2023-02-08","close":4015.0},{"date":"2023-02-09","close":3985.0},{"date":"2023-02-10","close":3913.0},{"date":"2023-02-13","close":3874.0},{"date":"2023-02-14","close":3870.0},{"date":"2023-02-15","close":3730.0},{"date":"2023-02-16","close":3721.0},{"date":"2023-02-17","close":3747.0},{"date":"2023-02-20","close":3857.0},{"date":"2023-02-21","close":3926.0},{"date":"2023-02-22","close":3811.0},{"date":"2023-02-23","close":3887.0},{"date":"2023-02-24","close":3806.0},{"date":"2023-02-27","close":3640.0},{"date":"2023-02-28","close":3695.0},{"date":"2023-03-02","close":3755.0},{"date":"2023-03-03","close":3700.0},{"date":"2023-03-06","close":3593.0},{"date":"2023-03-07","close":3563.0},{"date":"2023-03-08","close":3525.0},{"date":"2023-03-09","close":3487.0},{"date":"2023-03-10","close":3431.0},{"date":"2023-03-13","close":3337.0},{"date":"2023-03-14","close":3308.0},{"date":"2023-03-15","close":3350.0},{"date":"2023-03-16","close":3312.0},{"date":"2023-03-17","close":3397.0},{"date":"2023-03-20","close":3346.0},{"date":"2023-03-21","close":3376.0},{"date":"2023-03-22","close":3423.0},{"date":"2023-03-23","close":3342.0},{"date":"2023-03-24","close":3363.0},{"date":"2023-03-27","close":3333.0},{"date":"2023-03-28","close":3333.0},{"date":"2023-03-29","close":3397.0},{"date":"2023-03-30","close":3482.0},{"date":"2023-03-31","close":3465.0},{"date":"2023-04-03","close":3465.0},{"date":"2023-04-04","close":3491.0},{"date":"2023-04-05","close":3495.0},{"date":"2023-04-06","close":3465.0},{"date":"2023-04-07","close":3504.0},{"date":"2023-04-10","close":3406.0},{"date":"2023-04-11","close":3389.0},{"date":"2023-04-12","close":3465.0},{"date":"2023-04-13","close":3406.0},{"date":"2023-04-14","close":4424.0},{"date":"2023-04-17","close":4672.0},{"date":"2023-04-18","close":4424.0},{"date":"2023-04-19","close":4748.0},{"date":"2023-04-20","close":4740.0},{"date":"2023-04-21","close":4476.0},{"date":"2023-04-24","close":4250.0},{"date":"2023-04-25","close":4348.0},{"date":"2023-04-26","close":4305.0},{"date":"2023-04-27","close":4373.0},{"date":"2023-04-28","close":4595.0},{"date":"2023-05-02","close":4944.0},{"date":"2023-05-03","close":4962.0},{"date":"2023-05-04","close":4834.0},{"date":"2023-05-08","close":4791.0},{"date":"2023-05-09","close":4714.0},{"date":"2023-05-10","close":4791.0},{"date":"2023-05-11","close":4893.0},{"date":"2023-05-12","close":4996.0},{"date":"2023-05-15","close":4996.0},{"date":"2023-05-16","close":4970.0},{"date":"2023-05-17","close":4723.0},{"date":"2023-05-18","close":4791.0},{"date":"2023-05-19","close":4834.0},{"date":"2023-05-22","close":4825.0},{"date":"2023-05-23","close":4697.0},{"date":"2023-05-24","close":4714.0},{"date":"2023-05-25","close":4586.0},{"date":"2023-05-26","close":4518.0},{"date":"2023-05-30","close":4586.0},{"date":"2023-05-31","close":4433.0},{"date":"2023-06-01","close":4535.0},{"date":"2023-06-02","close":4569.0},{"date":"2023-06-05","close":4595.0},{"date":"2023-06-07","close":4800.0},{"date":"2023-06-08","close":4706.0},{"date":"2023-06-09","close":4757.0},{"date":"2023-06-12","close":4876.0},{"date":"2023-06-13","close":4731.0},{"date":"2023-06-14","close":4612.0},{"date":"2023-06-15","close":4689.0},{"date":"2023-06-16","close":4680.0},{"date":"2023-06-19","close":4697.0},{"date":"2023-06-20","close":4586.0},{"date":"2023-06-21","close":4621.0},{"date":"2023-06-22","close":4680.0},{"date":"2023-06-23","close":4603.0},{"date":"2023-06-26","close":4603.0},{"date":"2023-06-27","close":4586.0},{"date":"2023-06-28","close":4621.0},{"date":"2023-06-29","close":4390.0},{"date":"2023-06-30","close":4493.0},{"date":"2023-07-03","close":4476.0},{"date":"2023-07-04","close":4459.0},{"date":"2023-07-05","close":4288.0},{"date":"2023-07-06","close":4113.0},{"date":"2023-07-07","close":4156.0},{"date":"2023-07-10","close":4207.0},{"date":"2023-07-11","close":4211.0},{"date":"2023-07-12","close":4241.0},{"date":"2023-07-13","close":4689.0},{"date":"2023-07-14","close":4808.0},{"date":"2023-07-17","close":4621.0},{"date":"2023-07-18","close":4561.0},{"date":"2023-07-19","close":4638.0},{"date":"2023-07-20","close":4527.0},{"date":"2023-07-21","close":4441.0},{"date":"2023-07-24","close":4331.0},{"date":"2023-07-25","close":4348.0},{"date":"2023-07-26","close":4177.0},{"date":"2023-07-27","close":4382.0},{"date":"2023-07-28","close":4382.0},{"date":"2023-07-31","close":4629.0},{"date":"2023-08-01","close":4706.0},{"date":"2023-08-02","close":4859.0},{"date":"2023-08-03","close":4714.0},{"date":"2023-08-04","close":4817.0},{"date":"2023-08-07","close":4638.0},{"date":"2023-08-08","close":4416.0},{"date":"2023-08-09","close":4399.0},{"date":"2023-08-10","close":4459.0},{"date":"2023-08-11","close":4459.0},{"date":"2023-08-14","close":4510.0},{"date":"2023-08-16","close":4441.0},{"date":"2023-08-17","close":4416.0},{"date":"2023-08-18","close":4399.0},{"date":"2023-08-21","close":4586.0},{"date":"2023-08-22","close":4621.0},{"date":"2023-08-23","close":4765.0},{"date":"2023-08-24","close":4697.0},{"date":"2023-08-25","close":4774.0},{"date":"2023-08-28","close":4782.0},{"date":"2023-08-29","close":4740.0},{"date":"2023-08-30","close":4800.0},{"date":"2023-08-31","close":4979.0},{"date":"2023-09-01","close":4834.0},{"date":"2023-09-04","close":4748.0},{"date":"2023-09-05","close":4723.0},{"date":"2023-09-06","close":4689.0},{"date":"2023-09-07","close":4569.0},{"date":"2023-09-08","close":4740.0},{"date":"2023-09-11","close":4731.0},{"date":"2023-09-12","close":4697.0},{"date":"2023-09-13","close":4612.0},{"date":"2023-09-14","close":4646.0},{"date":"2023-09-15","close":5277.0},{"date":"2023-09-18","close":5601.0},{"date":"2023-09-19","close":5567.0},{"date":"2023-09-20","close":5951.0},{"date":"2023-09-21","close":5942.0},{"date":"2023-09-22","close":6095.0},{"date":"2023-09-25","close":6053.0},{"date":"2023-09-26","close":5712.0},{"date":"2023-09-27","close":5737.0},{"date":"2023-10-04","close":5550.0},{"date":"2023-10-05","close":5473.0},{"date":"2023-10-06","close":5541.0},{"date":"2023-10-10","close":6010.0},{"date":"2023-10-11","close":5959.0},{"date":"2023-10-12","close":5771.0},{"date":"2023-10-13","close":5712.0},{"date":"2023-10-16","close":5737.0},{"date":"2023-10-17","close":5737.0},{"date":"2023-10-18","close":5567.0},{"date":"2023-10-19","close":5592.0},{"date":"2023-10-20","close":5541.0},{"date":"2023-10-23","close":5499.0},{"date":"2023-10-24","close":5686.0},{"date":"2023-10-25","close":5678.0},{"date":"2023-10-26","close":5686.0},{"date":"2023-10-27","close":5644.0},{"date":"2023-10-30","close":5695.0},{"date":"2023-10-31","close":5746.0},{"date":"2023-11-01","close":6556.0},{"date":"2023-11-02","close":6513.0},{"date":"2023-11-03","close":6044.0},{"date":"2023-11-06","close":6283.0},{"date":"2023-11-07","close":6326.0},{"date":"2023-11-08","close":6172.0},{"date":"2023-11-09","close":6113.0},{"date":"2023-11-10","close":6130.0},{"date":"2023-11-13","close":6036.0},{"date":"2023-11-14","close":6044.0},{"date":"2023-11-15","close":6044.0},{"date":"2023-11-16","close":6053.0},{"date":"2023-11-17","close":6283.0},{"date":"2023-11-20","close":6095.0},{"date":"2023-11-21","close":6189.0},{"date":"2023-11-22","close":6147.0},{"date":"2023-11-23","close":6198.0},{"date":"2023-11-24","close":6437.0},{"date":"2023-11-27","close":6505.0},{"date":"2023-11-28","close":6164.0},{"date":"2023-11-29","close":6215.0},{"date":"2023-11-30","close":6249.0},{"date":"2023-12-01","close":6181.0},{"date":"2023-12-04","close":5618.0},{"date":"2023-12-05","close":5618.0},{"date":"2023-12-06","close":5644.0},{"date":"2023-12-07","close":5635.0},{"date":"2023-12-08","close":5652.0},{"date":"2023-12-11","close":5592.0},{"date":"2023-12-12","close":5516.0},{"date":"2023-12-13","close":5396.0},{"date":"2023-12-14","close":5345.0},{"date":"2023-12-15","close":5448.0},{"date":"2023-12-18","close":5379.0},{"date":"2023-12-19","close":5337.0},{"date":"2023-12-20","close":5260.0},{"date":"2023-12-21","close":5430.0},{"date":"2023-12-22","close":5439.0},{"date":"2023-12-26","close":5610.0},{"date":"2023-12-27","close":5661.0},{"date":"2023-12-28","close":5490.0},{"date":"2024-01-02","close":5541.0},{"date":"2024-01-03","close":5490.0},{"date":"2024-01-04","close":5379.0},{"date":"2024-01-05","close":5448.0},{"date":"2024-01-08","close":5371.0},{"date":"2024-01-09","close":5217.0},{"date":"2024-01-10","close":5132.0},{"date":"2024-01-11","close":5124.0},{"date":"2024-01-12","close":4910.0},{"date":"2024-01-15","close":4996.0},{"date":"2024-01-16","close":4996.0},{"date":"2024-01-17","close":4791.0},{"date":"2024-01-18","close":4902.0},{"date":"2024-01-19","close":4927.0},{"date":"2024-01-22","close":5354.0},{"date":"2024-01-23","close":5064.0},{"date":"2024-01-24","close":5064.0},{"date":"2024-01-25","close":4979.0},{"date":"2024-01-26","close":4962.0},{"date":"2024-01-29","close":4944.0},{"date":"2024-01-30","close":4910.0},{"date":"2024-01-31","close":4902.0},{"date":"2024-02-01","close":4782.0},{"date":"2024-02-02","close":4859.0},{"date":"2024-02-05","close":4902.0},{"date":"2024-02-06","close":4902.0},{"date":"2024-02-07","close":5064.0},{"date":"2024-02-08","close":5106.0},{"date":"2024-02-13","close":5166.0},{"date":"2024-02-14","close":5192.0},{"date":"2024-02-15","close":5115.0},{"date":"2024-02-16","close":5141.0},{"date":"2024-02-19","close":5047.0},{"date":"2024-02-20","close":4714.0},{"date":"2024-02-21","close":4731.0},{"date":"2024-02-22","close":4595.0},{"date":"2024-02-23","close":4621.0},{"date":"2024-02-26","close":4586.0},{"date":"2024-02-27","close":4603.0},{"date":"2024-02-28","close":4612.0},{"date":"2024-02-29","close":4697.0},{"date":"2024-03-04","close":4638.0},{"date":"2024-03-05","close":4595.0},{"date":"2024-03-06","close":4646.0},{"date":"2024-03-07","close":4655.0},{"date":"2024-03-08","close":4740.0},{"date":"2024-03-11","close":4689.0},{"date":"2024-03-12","close":4817.0},{"date":"2024-03-13","close":4817.0},{"date":"2024-03-14","close":4979.0},{"date":"2024-03-15","close":5234.0},{"date":"2024-03-18","close":5703.0},{"date":"2024-03-19","close":5644.0},{"date":"2024-03-20","close":5618.0},{"date":"2024-03-21","close":5720.0},{"date":"2024-03-22","close":6428.0},{"date":"2024-03-25","close":6402.0},{"date":"2024-03-26","close":6471.0},{"date":"2024-03-27","close":6377.0},{"date":"2024-03-28","close":6394.0},{"date":"2024-03-29","close":6368.0},{"date":"2024-04-01","close":6428.0},{"date":"2024-04-02","close":6266.0},{"date":"2024-04-03","close":6257.0},{"date":"2024-04-04","close":5737.0},{"date":"2024-04-05","close":5908.0},{"date":"2024-04-08","close":6249.0},{"date":"2024-04-09","close":6138.0},{"date":"2024-04-11","close":5558.0},{"date":"2024-04-12","close":5737.0},{"date":"2024-05-02","close":5541.0},{"date":"2024-05-03","close":5669.0},{"date":"2024-05-07","close":5541.0},{"date":"2024-05-08","close":5516.0},{"date":"2024-05-09","close":5703.0},{"date":"2024-05-10","close":5669.0},{"date":"2024-05-13","close":5720.0},{"date":"2024-05-14","close":5729.0},{"date":"2024-05-16","close":5652.0},{"date":"2024-05-17","close":5567.0},{"date":"2024-05-20","close":5584.0},{"date":"2024-05-21","close":5465.0},{"date":"2024-05-22","close":5550.0},{"date":"2024-05-23","close":5567.0},{"date":"2024-05-24","close":5601.0},{"date":"2024-05-27","close":5712.0},{"date":"2024-05-28","close":5644.0},{"date":"2024-05-29","close":5413.0},{"date":"2024-05-30","close":5422.0},{"date":"2024-05-31","close":5388.0},{"date":"2024-06-03","close":5456.0},{"date":"2024-06-04","close":5448.0},{"date":"2024-06-05","close":5388.0},{"date":"2024-06-07","close":5456.0},{"date":"2024-06-10","close":5362.0},{"date":"2024-06-11","close":5371.0},{"date":"2024-06-12","close":5286.0},{"date":"2024-06-13","close":5260.0},{"date":"2024-06-14","close":5251.0},{"date":"2024-06-17","close":5294.0},{"date":"2024-06-18","close":5294.0},{"date":"2024-06-19","close":5371.0},{"date":"2024-06-20","close":5388.0},{"date":"2024-06-21","close":5541.0},{"date":"2024-06-24","close":5507.0},{"date":"2024-06-25","close":5490.0},{"date":"2024-06-26","close":5507.0},{"date":"2024-06-27","close":5413.0},{"date":"2024-06-28","close":5507.0},{"date":"2024-07-01","close":5908.0},{"date":"2024-07-02","close":5976.0},{"date":"2024-07-03","close":5976.0},{"date":"2024-07-04","close":5831.0},{"date":"2024-07-05","close":5661.0},{"date":"2024-07-08","close":5754.0},{"date":"2024-07-09","close":5669.0},{"date":"2024-07-10","close":5720.0},{"date":"2024-07-11","close":5720.0},{"date":"2024-07-12","close":5806.0},{"date":"2024-07-15","close":6070.0},{"date":"2024-07-16","close":6121.0},{"date":"2024-07-17","close":5806.0},{"date":"2024-07-18","close":5874.0},{"date":"2024-07-19","close":5763.0},{"date":"2024-07-22","close":5737.0},{"date":"2024-07-23","close":5712.0},{"date":"2024-07-24","close":5661.0},{"date":"2024-07-25","close":5550.0},{"date":"2024-07-26","close":5524.0},{"date":"2024-07-29","close":5541.0},{"date":"2024-07-30","close":5448.0},{"date":"2024-07-31","close":5371.0},{"date":"2024-08-01","close":5439.0},{"date":"2024-08-02","close":5268.0},{"date":"2024-08-05","close":4859.0},{"date":"2024-08-06","close":4953.0},{"date":"2024-08-07","close":5115.0},{"date":"2024-08-08","close":5098.0},{"date":"2024-08-09","close":5192.0},{"date":"2024-08-12","close":5345.0},{"date":"2024-08-13","close":5260.0},{"date":"2024-08-14","close":5584.0},{"date":"2024-08-16","close":5695.0},{"date":"2024-08-19","close":5592.0},{"date":"2024-08-20","close":5575.0},{"date":"2024-08-21","close":5499.0},{"date":"2024-08-22","close":5499.0},{"date":"2024-08-23","close":5448.0},{"date":"2024-08-26","close":5439.0},{"date":"2024-08-27","close":5439.0},{"date":"2024-08-28","close":5362.0},{"date":"2024-08-29","close":5396.0},{"date":"2024-08-30","close":5499.0},{"date":"2024-09-02","close":5533.0},{"date":"2024-09-03","close":5473.0},{"date":"2024-09-04","close":5320.0},{"date":"2024-09-05","close":5277.0},{"date":"2024-09-06","close":5286.0},{"date":"2024-09-09","close":5499.0},{"date":"2024-09-10","close":5507.0},{"date":"2024-09-11","close":5507.0},{"date":"2024-09-12","close":5627.0},{"date":"2024-09-13","close":5746.0},{"date":"2024-09-19","close":5916.0},{"date":"2024-09-20","close":5899.0},{"date":"2024-09-23","close":5857.0},{"date":"2024-09-24","close":5985.0},{"date":"2024-09-25","close":6087.0},{"date":"2024-09-26","close":6002.0},{"date":"2024-09-27","close":5925.0},{"date":"2024-09-30","close":5780.0},{"date":"2024-10-02","close":5789.0},{"date":"2024-10-04","close":5763.0},{"date":"2024-10-07","close":5729.0},{"date":"2024-10-08","close":5754.0},{"date":"2024-10-10","close":5695.0},{"date":"2024-10-11","close":5686.0},{"date":"2024-10-14","close":5678.0},{"date":"2024-10-15","close":5618.0},{"date":"2024-10-16","close":5703.0},{"date":"2024-10-17","close":5618.0},{"date":"2024-10-18","close":5661.0},{"date":"2024-10-21","close":5771.0},{"date":"2024-10-22","close":5737.0},{"date":"2024-10-23","close":5848.0},{"date":"2024-10-24","close":5823.0},{"date":"2024-10-25","close":5695.0},{"date":"2024-10-28","close":5746.0},{"date":"2024-10-29","close":5780.0},{"date":"2024-10-30","close":5968.0},{"date":"2024-10-31","close":6147.0},{"date":"2024-11-01","close":6070.0},{"date":"2024-11-04","close":5942.0},{"date":"2024-11-05","close":5899.0},{"date":"2024-11-06","close":5814.0},{"date":"2024-11-07","close":5865.0},{"date":"2024-11-08","close":6002.0},{"date":"2024-11-11","close":5874.0},{"date":"2024-11-12","close":5874.0},{"date":"2024-11-13","close":5985.0},{"date":"2024-11-14","close":5976.0},{"date":"2024-11-15","close":6326.0},{"date":"2024-11-18","close":6488.0},{"date":"2024-11-19","close":6445.0},{"date":"2024-11-20","close":6837.0},{"date":"2024-11-21","close":6692.0},{"date":"2024-11-22","close":6095.0},{"date":"2024-11-25","close":5482.0},{"date":"2024-11-26","close":5686.0},{"date":"2024-11-27","close":5337.0},{"date":"2024-11-28","close":5251.0},{"date":"2024-11-29","close":4944.0},{"date":"2024-12-02","close":5013.0},{"date":"2024-12-03","close":5251.0},{"date":"2024-12-04","close":5712.0},{"date":"2024-12-05","close":5311.0},{"date":"2024-12-06","close":5465.0},{"date":"2024-12-09","close":6036.0},{"date":"2024-12-10","close":6147.0},{"date":"2024-12-11","close":7076.0},{"date":"2024-12-12","close":6709.0},{"date":"2024-12-13","close":6471.0},{"date":"2024-12-16","close":6189.0},{"date":"2024-12-17","close":6070.0},{"date":"2024-12-18","close":6181.0},{"date":"2024-12-19","close":6010.0},{"date":"2024-12-20","close":5652.0},{"date":"2024-12-23","close":5720.0},{"date":"2024-12-24","close":5584.0},{"date":"2024-12-26","close":5780.0},{"date":"2024-12-27","close":5729.0},{"date":"2024-12-30","close":5661.0},{"date":"2025-01-02","close":6010.0},{"date":"2025-01-03","close":6223.0},{"date":"2025-01-06","close":6002.0},{"date":"2025-01-07","close":5882.0},{"date":"2025-01-08","close":5806.0},{"date":"2025-01-09","close":6053.0},{"date":"2025-01-10","close":6036.0},{"date":"2025-01-13","close":5840.0},{"date":"2025-01-14","close":5951.0},{"date":"2025-01-15","close":5746.0},{"date":"2025-01-16","close":6027.0},{"date":"2025-01-17","close":6113.0},{"date":"2025-01-20","close":6113.0},{"date":"2025-01-21","close":5908.0},{"date":"2025-01-22","close":5874.0},{"date":"2025-01-23","close":5916.0},{"date":"2025-01-24","close":5806.0},{"date":"2025-01-31","close":6377.0},{"date":"2025-02-03","close":6394.0},{"date":"2025-02-04","close":6402.0},{"date":"2025-02-05","close":6735.0},{"date":"2025-02-06","close":6616.0},{"date":"2025-02-07","close":6147.0},{"date":"2025-02-10","close":6240.0},{"date":"2025-02-11","close":6394.0},{"date":"2025-02-12","close":6070.0},{"date":"2025-02-13","close":6130.0},{"date":"2025-02-14","close":6232.0},{"date":"2025-02-17","close":6027.0},{"date":"2025-02-18","close":6053.0},{"date":"2025-02-19","close":6053.0},{"date":"2025-02-20","close":6002.0},{"date":"2025-02-21","close":6385.0},{"date":"2025-02-24","close":6402.0},{"date":"2025-02-25","close":6394.0},{"date":"2025-02-26","close":5985.0},{"date":"2025-02-27","close":5754.0},{"date":"2025-02-28","close":5618.0},{"date":"2025-03-04","close":5175.0},{"date":"2025-03-05","close":5345.0},{"date":"2025-03-06","close":5439.0},{"date":"2025-03-07","close":5183.0},{"date":"2025-03-10","close":5106.0},{"date":"2025-03-11","close":5132.0},{"date":"2025-03-12","close":5098.0},{"date":"2025-03-13","close":5081.0},{"date":"2025-03-14","close":5294.0},{"date":"2025-03-17","close":5465.0},{"date":"2025-03-18","close":5516.0},{"date":"2025-03-19","close":5217.0},{"date":"2025-03-20","close":4800.0},{"date":"2025-03-21","close":4910.0},{"date":"2025-03-24","close":4817.0},{"date":"2025-03-25","close":4859.0},{"date":"2025-03-26","close":4868.0},{"date":"2025-03-27","close":4825.0},{"date":"2025-03-28","close":4774.0},{"date":"2025-03-31","close":4586.0},{"date":"2025-04-01","close":4893.0},{"date":"2025-04-02","close":4731.0},{"date":"2025-04-03","close":4441.0},{"date":"2025-04-04","close":5124.0},{"date":"2025-04-07","close":5030.0},{"date":"2025-04-08","close":5413.0},{"date":"2025-04-09","close":4885.0},{"date":"2025-04-10","close":5004.0},{"date":"2025-04-11","close":4714.0},{"date":"2025-04-14","close":3627.0},{"date":"2025-04-15","close":3619.0},{"date":"2025-04-16","close":3499.0},{"date":"2025-04-17","close":3508.0},{"date":"2025-04-18","close":3542.0},{"date":"2025-04-21","close":3495.0},{"date":"2025-04-22","close":3491.0},{"date":"2025-04-23","close":3559.0},{"date":"2025-04-24","close":3597.0},{"date":"2025-04-25","close":3585.0},{"date":"2025-04-28","close":3516.0},{"date":"2025-04-29","close":3504.0},{"date":"2025-04-30","close":3461.0},{"date":"2025-05-02","close":3452.0},{"date":"2025-05-07","close":3491.0},{"date":"2025-05-08","close":3504.0},{"date":"2025-05-09","close":3491.0},{"date":"2025-05-12","close":3529.0},{"date":"2025-05-13","close":3512.0},{"date":"2025-05-14","close":3525.0},{"date":"2025-05-15","close":3495.0},{"date":"2025-05-16","close":3478.0},{"date":"2025-05-19","close":3470.0},{"date":"2025-05-20","close":3491.0},{"date":"2025-05-21","close":3491.0},{"date":"2025-05-22","close":3478.0},{"date":"2025-05-23","close":3465.0},{"date":"2025-05-26","close":3491.0},{"date":"2025-05-27","close":3423.0},{"date":"2025-05-28","close":3427.0},{"date":"2025-05-29","close":3452.0},{"date":"2025-05-30","close":3414.0},{"date":"2025-06-02","close":3414.0},{"date":"2025-06-04","close":3457.0},{"date":"2025-06-05","close":3478.0},{"date":"2025-06-09","close":3478.0},{"date":"2025-06-10","close":3478.0},{"date":"2025-06-11","close":3487.0},{"date":"2025-06-12","close":3491.0},{"date":"2025-06-13","close":3427.0},{"date":"2025-06-16","close":3435.0},{"date":"2025-06-17","close":3435.0},{"date":"2025-06-18","close":3414.0},{"date":"2025-06-19","close":3418.0},{"date":"2025-06-20","close":3431.0},{"date":"2025-06-23","close":3384.0},{"date":"2025-06-24","close":3418.0},{"date":"2025-06-25","close":3427.0},{"date":"2025-06-26","close":3414.0},{"date":"2025-06-27","close":3401.0},{"date":"2025-06-30","close":3397.0},{"date":"2025-07-01","close":3380.0},{"date":"2025-07-02","close":3371.0},{"date":"2025-07-03","close":3397.0},{"date":"2025-07-04","close":3371.0},{"date":"2025-07-07","close":3380.0},{"date":"2025-07-08","close":3380.0},{"date":"2025-07-09","close":3384.0},{"date":"2025-07-10","close":3401.0},{"date":"2025-07-11","close":3401.0},{"date":"2025-07-14","close":3401.0},{"date":"2025-07-15","close":3427.0},{"date":"2025-07-16","close":3401.0},{"date":"2025-07-17","close":3410.0},{"date":"2025-07-18","close":3410.0},{"date":"2025-07-21","close":3465.0},{"date":"2025-07-22","close":3431.0},{"date":"2025-07-23","close":3435.0},{"date":"2025-07-24","close":3393.0},{"date":"2025-07-25","close":3397.0},{"date":"2025-07-28","close":3401.0},{"date":"2025-07-29","close":3418.0},{"date":"2025-07-30","close":3401.0},{"date":"2025-07-31","close":3401.0},{"date":"2025-08-01","close":3363.0},{"date":"2025-08-04","close":3384.0},{"date":"2025-08-05","close":3401.0},{"date":"2025-08-06","close":3401.0},{"date":"2025-08-07","close":3406.0},{"date":"2025-08-08","close":3401.0},{"date":"2025-08-11","close":3401.0},{"date":"2025-08-12","close":3406.0},{"date":"2025-08-13","close":3431.0},{"date":"2025-08-14","close":3427.0},{"date":"2025-08-18","close":3397.0},{"date":"2025-08-19","close":3410.0},{"date":"2025-08-20","close":3414.0},{"date":"2025-08-21","close":3452.0},{"date":"2025-08-22","close":3431.0},{"date":"2025-08-25","close":3440.0},{"date":"2025-08-26","close":3435.0},{"date":"2025-08-27","close":3427.0},{"date":"2025-08-28","close":3384.0},{"date":"2025-08-29","close":3389.0},{"date":"2025-09-01","close":3397.0},{"date":"2025-09-02","close":3393.0},{"date":"2025-09-03","close":3401.0},{"date":"2025-09-04","close":3406.0},{"date":"2025-09-05","close":3440.0},{"date":"2025-09-08","close":3478.0},{"date":"2025-09-09","close":3482.0},{"date":"2025-09-10","close":3474.0},{"date":"2025-09-11","close":3499.0},{"date":"2025-09-12","close":3533.0},{"date":"2025-09-15","close":3521.0},{"date":"2025-09-16","close":3568.0},{"date":"2025-09-17","close":3819.0},{"date":"2025-09-18","close":3926.0},{"date":"2025-09-19","close":3781.0},{"date":"2025-09-22","close":3776.0},{"date":"2025-09-23","close":3776.0},{"date":"2025-09-24","close":3764.0},{"date":"2025-09-25","close":3700.0},{"date":"2025-09-26","close":3708.0},{"date":"2025-09-29","close":3768.0},{"date":"2025-09-30","close":3734.0},{"date":"2025-10-01","close":3695.0},{"date":"2025-10-02","close":3772.0},{"date":"2025-10-10","close":4007.0},{"date":"2025-10-13","close":4305.0},{"date":"2025-10-14","close":4262.0},{"date":"2025-10-15","close":4241.0},{"date":"2025-10-16","close":4054.0},{"date":"2025-10-17","close":4109.0},{"date":"2025-10-20","close":4258.0},{"date":"2025-10-21","close":4203.0},{"date":"2025-10-22","close":4245.0},{"date":"2025-10-23","close":4433.0},{"date":"2025-10-24","close":3815.0},{"date":"2025-10-27","close":3725.0},{"date":"2025-10-28","close":3764.0},{"date":"2025-10-29","close":3781.0},{"date":"2025-10-30","close":3691.0},{"date":"2025-10-31","close":3870.0},{"date":"2025-11-03","close":3700.0},{"date":"2025-11-04","close":3713.0},{"date":"2025-11-05","close":3691.0},{"date":"2025-11-06","close":3747.0},{"date":"2025-11-07","close":3828.0},{"date":"2025-11-10","close":3789.0},{"date":"2025-11-11","close":3772.0},{"date":"2025-11-12","close":3802.0},{"date":"2025-11-13","close":3806.0},{"date":"2025-11-14","close":3853.0},{"date":"2025-11-17","close":3832.0},{"date":"2025-11-18","close":3802.0},{"date":"2025-11-19","close":3759.0},{"date":"2025-11-20","close":3917.0},{"date":"2025-11-21","close":3853.0},{"date":"2025-11-24","close":3836.0},{"date":"2025-11-25","close":3764.0},{"date":"2025-11-26","close":3815.0},{"date":"2025-11-27","close":3789.0},{"date":"2025-11-28","close":3687.0},{"date":"2025-12-01","close":2928.0},{"date":"2025-12-02","close":3022.0},{"date":"2025-12-03","close":3043.0},{"date":"2025-12-04","close":3030.0},{"date":"2025-12-05","close":3273.0},{"date":"2025-12-08","close":3431.0},{"date":"2025-12-09","close":3435.0},{"date":"2025-12-10","close":3406.0},{"date":"2025-12-11","close":3461.0},{"date":"2025-12-12","close":3389.0},{"date":"2025-12-15","close":3325.0},{"date":"2025-12-16","close":3171.0},{"date":"2025-12-17","close":3180.0},{"date":"2025-12-18","close":3107.0},{"date":"2025-12-19","close":3077.0},{"date":"2025-12-22","close":3043.0},{"date":"2025-12-23","close":3073.0},{"date":"2025-12-24","close":3077.0},{"date":"2025-12-26","close":3154.0},{"date":"2025-12-29","close":3035.0},{"date":"2025-12-30","close":3022.0},{"date":"2026-01-02","close":2911.4399},{"date":"2026-01-05","close":2704.0725},{"date":"2026-01-06","close":2733.104},{"date":"2026-01-07","close":2687.4829},{"date":"2026-01-08","close":2728.9565},{"date":"2026-01-09","close":2831.5632},{"date":"2026-01-12","close":2899.6765},{"date":"2026-01-13","close":2855.8894},{"date":"2026-01-14","close":2812.1025},{"date":"2026-01-15","close":2748.8545},{"date":"2026-01-16","close":2797.5068},{"date":"2026-01-19","close":2870.4851},{"date":"2026-01-20","close":2889.946},{"date":"2026-01-21","close":2841.2937},{"date":"2026-01-22","close":2875.3503},{"date":"2026-01-23","close":2924.0027},{"date":"2026-01-26","close":2894.8113},{"date":"2026-01-27","close":2885.0808},{"date":"2026-01-28","close":2851.0242},{"date":"2026-01-29","close":2860.7546},{"date":"2026-01-30","close":2719.6631},{"date":"2026-02-02","close":2627.2236},{"date":"2026-02-03","close":2666.1455},{"date":"2026-02-04","close":2778.0459},{"date":"2026-02-05","close":2778.0459},{"date":"2026-02-06","close":2724.5283},{"date":"2026-02-09","close":2797.5068},{"date":"2026-02-10","close":2812.1025},{"date":"2026-02-11","close":2807.2373},{"date":"2026-02-12","close":2821.833},{"date":"2026-02-13","close":2826.6982},{"date":"2026-02-19","close":2914.2722},{"date":"2026-02-20","close":2841.2937},{"date":"2026-02-23","close":2904.5417},{"date":"2026-02-24","close":2904.5417},{"date":"2026-02-25","close":2894.8113},{"date":"2026-02-26","close":2724.5283},{"date":"2026-02-27","close":2690.4717},{"date":"2026-03-03","close":2568.8411},{"date":"2026-03-04","close":2291.5229},{"date":"2026-03-05","close":2490.9973},{"date":"2026-03-06","close":2500.7278},{"date":"2026-03-09","close":2315.8491},{"date":"2026-03-10","close":2636.9541},{"date":"2026-03-11","close":2612.6279},{"date":"2026-03-12","close":2568.8411},{"date":"2026-03-13","close":2568.8411},{"date":"2026-03-16","close":2490.9973},{"date":"2026-03-17","close":2456.9407},{"date":"2026-03-18","close":2452.0754},{"date":"2026-03-19","close":2422.884},{"date":"2026-03-20","close":2461.8059},{"date":"2026-03-23","close":2388.8274},{"date":"2026-03-24","close":2393.6926},{"date":"2026-03-25","close":2427.7493},{"date":"2026-03-26","close":2403.4231},{"date":"2026-03-27","close":2427.7493},{"date":"2026-03-30","close":2320.7144},{"date":"2026-03-31","close":2306.1187},{"date":"2026-04-01","close":2335.3101},{"date":"2026-04-02","close":2140.7009},{"date":"2026-04-03","close":2199.0835},{"date":"2026-04-06","close":2101.7791},{"date":"2026-04-07","close":2140.7009},{"date":"2026-04-08","close":2199.0835},{"date":"2026-04-09","close":2189.353},{"date":"2026-04-10","close":2276.9272},{"date":"2026-04-13","close":2262.3315},{"date":"2026-04-14","close":2276.9272},{"date":"2026-04-15","close":2281.7925},{"date":"2026-04-16","close":2315.8491},{"date":"2026-04-17","close":2340.1753},{"date":"2026-04-20","close":2325.5796},{"date":"2026-04-21","close":2306.1187},{"date":"2026-04-22","close":2291.5229},{"date":"2026-04-23","close":2276.9272},{"date":"2026-04-24","close":2315.8491},{"date":"2026-04-27","close":2364.5015},{"date":"2026-04-28","close":2349.9058},{"date":"2026-04-29","close":2354.771},{"date":"2026-04-30","close":2335.3101},{"date":"2026-05-04","close":2325.5796},{"date":"2026-05-06","close":2301.2534},{"date":"2026-05-07","close":2218.5444},{"date":"2026-05-08","close":2213.6792},{"date":"2026-05-11","close":2150.4314},{"date":"2026-05-12","close":2101.7791},{"date":"2026-05-13","close":2106.6443},{"date":"2026-05-14","close":2184.4878},{"date":"2026-05-15","close":2135.8357},{"date":"2026-05-18","close":2111.5095},{"date":"2026-05-19","close":2087.1833},{"date":"2026-05-20","close":2043.3962},{"date":"2026-05-21","close":2038.531},{"date":"2026-05-22","close":2111.5095},{"date":"2026-05-26","close":2082.3181},{"date":"2026-05-27","close":1960.6874},{"date":"2026-05-28","close":1881.8706},{"date":"2026-05-29","close":1843.9219},{"date":"2026-06-01","close":1732.9946},{"date":"2026-06-02","close":1751.4825},{"date":"2026-06-04","close":1865.3289},{"date":"2026-06-05","close":1937.3342},{"date":"2026-06-08","close":1853.6523},{"date":"2026-06-09","close":1934.4152},{"date":"2026-06-10","close":2048.2615},{"date":"2026-06-11","close":2140.7009},{"date":"2026-06-12","close":2155.2964},{"date":"2026-06-15","close":2145.5662},{"date":"2026-06-16","close":2106.6443},{"date":"2026-06-17","close":2145.5662},{"date":"2026-06-18","close":2043.3962},{"date":"2026-06-19","close":1960.6874},{"date":"2026-06-22","close":1877.0054},{"date":"2026-06-23","close":1782.62},{"date":"2026-06-24","close":1780.6738},{"date":"2026-06-25","close":1640.5553},{"date":"2026-06-26","close":1645.4205},{"date":"2026-06-29","close":1682.3962},{"date":"2026-06-30","close":1586.0647},{"date":"2026-07-01","close":1639.5823},{"date":"2026-07-02","close":1690.1805},{"date":"2026-07-03","close":1743.6981},{"date":"2026-07-06","close":1773.8625},{"date":"2026-07-07","close":1758.2938},{"date":"2026-07-08","close":1768.0243},{"date":"2026-07-09","close":1776.7817},{"date":"2026-07-10","close":1797.2157},{"date":"2026-07-13","close":1782.62},{"date":"2026-07-14","close":1866.3019},{"date":"2026-07-15","close":1795.2695},{"date":"2026-07-16","close":1805.0},{"date":"2026-07-20","close":1820.0},{"date":"2026-07-21","close":1819.0},{"date":"2026-07-22","close":1483.0},{"date":"2026-07-23","close":1600.0},{"date":"2026-07-24","close":1709.0},{"date":"2026-07-27","close":1734.0},{"date":"2026-07-28","close":1660.0},{"date":"2026-07-29","close":1543.0},{"date":"2026-07-30","close":1500.0},{"date":"2026-07-31","close":1561.0},{"date":"2026-08-03","close":1563.0},{"date":"2026-08-04","close":1599.0},{"date":"2026-08-05","close":1647.0},{"date":"2026-08-06","close":1638.0},{"date":"2026-08-07","close":1660.0},{"date":"2026-08-10","close":1719.0},{"date":"2026-08-11","close":1760.0},{"date":"2026-08-12","close":1783.0},{"date":"2026-08-13","close":1748.0},{"date":"2026-08-14","close":1748.0},{"date":"2026-08-18","close":1749.0},{"date":"2026-08-19","close":1681.0},{"date":"2026-08-20","close":1679.0},{"date":"2026-08-21","close":1647.0},{"date":"2026-08-24","close":1678.0},{"date":"2026-08-25","close":1733.0},{"date":"2026-08-26","close":1763.0},{"date":"2026-08-27","close":1913.0},{"date":"2026-08-28","close":2190.0},{"date":"2026-08-31","close":2195.0},{"date":"2026-09-01","close":2105.0},{"date":"2026-09-02","close":2190.0},{"date":"2026-09-03","close":2175.0},{"date":"2026-09-04","close":2120.0},{"date":"2026-09-07","close":2010.0},{"date":"2026-09-08","close":1940.0},{"date":"2026-09-09","close":1916.0},{"date":"2026-09-10","close":1917.0},{"date":"2026-09-11","close":1904.0},{"date":"2026-09-14","close":1845.0},{"date":"2026-09-15","close":1917.0},{"date":"2026-09-16","close":1994.0},{"date":"2026-09-17","close":2210.0},{"date":"2026-09-18","close":2125.0},{"date":"2026-09-21","close":2065.0},{"date":"2026-09-22","close":2050.0},{"date":"2026-09-23","close":2080.0},{"date":"2026-09-28","close":2170.0},{"date":"2026-09-29","close":2205.0},{"date":"2026-09-30","close":2190.0},{"date":"2026-10-01","close":2065.0},{"date":"2026-10-02","close":2085.0},{"date":"2026-10-06","close":1979.0},{"date":"2026-10-07","close":2050.0},{"date":"2026-10-08","close":2075.0},{"date":"2026-10-12","close":2085.0},{"date":"2026-10-13","close":2055.0},{"date":"2026-10-14","close":2040.0},{"date":"2026-10-15","close":2030.0},{"date":"2026-10-16","close":2090.0},{"date":"2026-10-19","close":2150.0},{"date":"2026-10-20","close":2105.0},{"date":"2026-10-21","close":2125.0},{"date":"2026-10-22","close":2085.0},{"date":"2026-10-23","close":2090.0}],"chart_data":[{"date":"2024-10-24","open":5823,"high":5925,"low":5780,"close":5823,"volume":24480},{"date":"2024-10-25","open":5882,"high":5882,"low":5678,"close":5695,"volume":35046},{"date":"2024-10-28","open":5661,"high":5865,"low":5661,"close":5746,"volume":21613},{"date":"2024-10-29","open":5865,"high":5865,"low":5686,"close":5780,"volume":26359},{"date":"2024-10-30","open":5882,"high":6113,"low":5814,"close":5968,"volume":131696},{"date":"2024-10-31","open":5908,"high":6147,"low":5899,"close":6147,"volume":70061},{"date":"2024-11-01","open":6138,"high":6206,"low":6036,"close":6070,"volume":77638},{"date":"2024-11-04","open":6070,"high":6070,"low":5891,"close":5942,"volume":55494},{"date":"2024-11-05","open":5942,"high":6053,"low":5848,"close":5899,"volume":41464},{"date":"2024-11-06","open":5925,"high":5925,"low":5737,"close":5814,"volume":100679},{"date":"2024-11-07","open":5831,"high":5925,"low":5797,"close":5865,"volume":25388},{"date":"2024-11-08","open":5865,"high":6053,"low":5814,"close":6002,"volume":55067},{"date":"2024-11-11","open":6002,"high":6053,"low":5874,"close":5874,"volume":44619},{"date":"2024-11-12","open":5891,"high":6027,"low":5771,"close":5874,"volume":136508},{"date":"2024-11-13","open":5857,"high":6121,"low":5789,"close":5985,"volume":100876},{"date":"2024-11-14","open":6036,"high":6121,"low":5925,"close":5976,"volume":75784},{"date":"2024-11-15","open":6070,"high":6377,"low":5840,"close":6326,"volume":231882},{"date":"2024-11-18","open":6283,"high":6667,"low":6121,"close":6488,"volume":207661},{"date":"2024-11-19","open":6488,"high":6752,"low":6411,"close":6445,"volume":144231},{"date":"2024-11-20","open":6377,"high":6837,"low":6317,"close":6837,"volume":193238},{"date":"2024-11-21","open":6743,"high":6888,"low":6522,"close":6692,"volume":205748},{"date":"2024-11-22","open":6633,"high":6726,"low":5976,"close":6095,"volume":449293},{"date":"2024-11-25","open":5439,"high":5635,"low":5081,"close":5482,"volume":1243874},{"date":"2024-11-26","open":5388,"high":5908,"low":5277,"close":5686,"volume":352461},{"date":"2024-11-27","open":5737,"high":5797,"low":5294,"close":5337,"volume":310642},{"date":"2024-11-28","open":5303,"high":5396,"low":5149,"close":5251,"volume":175942},{"date":"2024-11-29","open":5251,"high":5320,"low":4919,"close":4944,"volume":288586},{"date":"2024-12-02","open":4944,"high":5064,"low":4842,"close":5013,"volume":133354},{"date":"2024-12-03","open":5030,"high":5320,"low":5030,"close":5251,"volume":228754},{"date":"2024-12-04","open":5473,"high":5823,"low":4970,"close":5712,"volume":828222},{"date":"2024-12-05","open":5413,"high":5533,"low":5192,"close":5311,"volume":214077},{"date":"2024-12-06","open":5311,"high":5789,"low":5260,"close":5465,"volume":612057},{"date":"2024-12-09","open":5413,"high":6897,"low":5192,"close":6036,"volume":2154655},{"date":"2024-12-10","open":6036,"high":6530,"low":5720,"close":6147,"volume":862681},{"date":"2024-12-11","open":6650,"high":7161,"low":6402,"close":7076,"volume":1949247},{"date":"2024-12-12","open":6846,"high":6965,"low":6402,"close":6709,"volume":865060},{"date":"2024-12-13","open":6564,"high":6752,"low":6360,"close":6471,"volume":424295},{"date":"2024-12-16","open":6854,"high":7246,"low":6164,"close":6189,"volume":1469641},{"date":"2024-12-17","open":6138,"high":6266,"low":5916,"close":6070,"volume":244612},{"date":"2024-12-18","open":6002,"high":6300,"low":5942,"close":6181,"volume":239038},{"date":"2024-12-19","open":5985,"high":6138,"low":5951,"close":6010,"volume":115999},{"date":"2024-12-20","open":6010,"high":6036,"low":5550,"close":5652,"volume":206657},{"date":"2024-12-23","open":5661,"high":5831,"low":5592,"close":5720,"volume":102604},{"date":"2024-12-24","open":5737,"high":5771,"low":5524,"close":5584,"volume":115192},{"date":"2024-12-26","open":5942,"high":5951,"low":5678,"close":5780,"volume":311524},{"date":"2024-12-27","open":5771,"high":5848,"low":5644,"close":5729,"volume":133165},{"date":"2024-12-30","open":5635,"high":5806,"low":5473,"close":5661,"volume":88815},{"date":"2025-01-02","open":5831,"high":6095,"low":5814,"close":6010,"volume":236801},{"date":"2025-01-03","open":5959,"high":6309,"low":5908,"close":6223,"volume":139422},{"date":"2025-01-06","open":6113,"high":6113,"low":5840,"close":6002,"volume":310401},{"date":"2025-01-07","open":6002,"high":6061,"low":5874,"close":5882,"volume":135969},{"date":"2025-01-08","open":5882,"high":5959,"low":5797,"close":5806,"volume":62705},{"date":"2025-01-09","open":5916,"high":6240,"low":5737,"close":6053,"volume":201027},{"date":"2025-01-10","open":6138,"high":6223,"low":5933,"close":6036,"volume":128122},{"date":"2025-01-13","open":5968,"high":5968,"low":5814,"close":5840,"volume":67931},{"date":"2025-01-14","open":5848,"high":5968,"low":5831,"close":5951,"volume":35456},{"date":"2025-01-15","open":5925,"high":6070,"low":5678,"close":5746,"volume":150737},{"date":"2025-01-16","open":5754,"high":6053,"low":5754,"close":6027,"volume":165460},{"date":"2025-01-17","open":6036,"high":6138,"low":5874,"close":6113,"volume":103453},{"date":"2025-01-20","open":6104,"high":6215,"low":6019,"close":6113,"volume":94888},{"date":"2025-01-21","open":6113,"high":6164,"low":5882,"close":5908,"volume":77131},{"date":"2025-01-22","open":5865,"high":5968,"low":5797,"close":5874,"volume":73467},{"date":"2025-01-23","open":5951,"high":6206,"low":5882,"close":5916,"volume":197878},{"date":"2025-01-24","open":5916,"high":5916,"low":5754,"close":5806,"volume":82723},{"date":"2025-01-31","open":6095,"high":6795,"low":5985,"close":6377,"volume":2961346},{"date":"2025-02-03","open":6419,"high":6616,"low":6275,"close":6394,"volume":805307},{"date":"2025-02-04","open":6394,"high":6530,"low":6266,"close":6402,"volume":270950},{"date":"2025-02-05","open":6471,"high":6922,"low":6326,"close":6735,"volume":624751},{"date":"2025-02-06","open":6650,"high":6760,"low":6564,"close":6616,"volume":148476},{"date":"2025-02-07","open":6616,"high":6616,"low":6130,"close":6147,"volume":331022},{"date":"2025-02-10","open":6095,"high":6266,"low":6078,"close":6240,"volume":122126},{"date":"2025-02-11","open":6181,"high":6394,"low":6181,"close":6394,"volume":103779},{"date":"2025-02-12","open":6343,"high":6607,"low":5985,"close":6070,"volume":289273},{"date":"2025-02-13","open":6070,"high":6266,"low":6044,"close":6130,"volume":165097},{"date":"2025-02-14","open":6164,"high":6283,"low":6121,"close":6232,"volume":84697},{"date":"2025-02-17","open":6061,"high":6113,"low":5857,"close":6027,"volume":146473},{"date":"2025-02-18","open":5976,"high":6078,"low":5933,"close":6053,"volume":76679},{"date":"2025-02-19","open":6053,"high":6113,"low":5899,"close":6053,"volume":128514},{"date":"2025-02-20","open":6053,"high":6104,"low":5968,"close":6002,"volume":97866},{"date":"2025-02-21","open":5968,"high":6522,"low":5942,"close":6385,"volume":760698},{"date":"2025-02-24","open":6292,"high":6522,"low":6232,"close":6402,"volume":164199},{"date":"2025-02-25","open":6275,"high":6462,"low":6266,"close":6394,"volume":107262},{"date":"2025-02-26","open":6360,"high":6445,"low":5857,"close":5985,"volume":284922},{"date":"2025-02-27","open":5942,"high":6010,"low":5669,"close":5754,"volume":197688},{"date":"2025-02-28","open":5695,"high":5865,"low":5533,"close":5618,"volume":325729},{"date":"2025-03-04","open":5456,"high":5499,"low":5115,"close":5175,"volume":268784},{"date":"2025-03-05","open":5175,"high":5371,"low":5175,"close":5345,"volume":68763},{"date":"2025-03-06","open":5362,"high":5465,"low":5328,"close":5439,"volume":59478},{"date":"2025-03-07","open":5413,"high":5490,"low":5106,"close":5183,"volume":169959},{"date":"2025-03-10","open":5081,"high":5234,"low":4987,"close":5106,"volume":166357},{"date":"2025-03-11","open":5030,"high":5200,"low":4979,"close":5132,"volume":62224},{"date":"2025-03-12","open":5132,"high":5277,"low":5055,"close":5098,"volume":95968},{"date":"2025-03-13","open":5098,"high":5192,"low":5064,"close":5081,"volume":38024},{"date":"2025-03-14","open":5115,"high":5354,"low":5055,"close":5294,"volume":96245},{"date":"2025-03-17","open":5294,"high":5482,"low":5268,"close":5465,"volume":103666},{"date":"2025-03-18","open":5413,"high":5533,"low":5371,"close":5516,"volume":64018},{"date":"2025-03-19","open":5465,"high":5541,"low":5124,"close":5217,"volume":108392},{"date":"2025-03-20","open":5124,"high":5175,"low":4748,"close":4800,"volume":271552},{"date":"2025-03-21","open":4817,"high":4970,"low":4714,"close":4910,"volume":98628},{"date":"2025-03-24","open":4834,"high":4987,"low":4748,"close":4817,"volume":69192},{"date":"2025-03-25","open":4825,"high":4927,"low":4757,"close":4859,"volume":33385},{"date":"2025-03-26","open":4859,"high":5038,"low":4808,"close":4868,"volume":66523},{"date":"2025-03-27","open":4817,"high":5030,"low":4697,"close":4825,"volume":85584},{"date":"2025-03-28","open":4834,"high":4859,"low":4714,"close":4774,"volume":82644},{"date":"2025-03-31","open":4689,"high":4706,"low":4518,"close":4586,"volume":77445},{"date":"2025-04-01","open":4586,"high":4970,"low":4561,"close":4893,"volume":143249},{"date":"2025-04-02","open":4910,"high":4910,"low":4663,"close":4731,"volume":81089},{"date":"2025-04-03","open":4731,"high":4868,"low":4373,"close":4441,"volume":292465},{"date":"2025-04-04","open":4476,"high":5592,"low":4407,"close":5124,"volume":1778145},{"date":"2025-04-07","open":4979,"high":5337,"low":4791,"close":5030,"volume":551372},{"date":"2025-04-08","open":5055,"high":6181,"low":5055,"close":5413,"volume":5384238},{"date":"2025-04-09","open":5448,"high":5448,"low":4859,"close":4885,"volume":673990},{"date":"2025-04-10","open":4979,"high":5141,"low":4680,"close":5004,"volume":277978},{"date":"2025-04-11","open":5038,"high":5047,"low":4680,"close":4714,"volume":305351},{"date":"2025-04-14","open":3580,"high":3725,"low":3461,"close":3627,"volume":2760775},{"date":"2025-04-15","open":3674,"high":3695,"low":3597,"close":3619,"volume":700642},{"date":"2025-04-16","open":3632,"high":3636,"low":3495,"close":3499,"volume":485973},{"date":"2025-04-17","open":3499,"high":3533,"low":3444,"close":3508,"volume":248005},{"date":"2025-04-18","open":3508,"high":3563,"low":3470,"close":3542,"volume":241308},{"date":"2025-04-21","open":3538,"high":3546,"low":3482,"close":3495,"volume":166726},{"date":"2025-04-22","open":3491,"high":3504,"low":3461,"close":3491,"volume":65346},{"date":"2025-04-23","open":3508,"high":3563,"low":3487,"close":3559,"volume":187614},{"date":"2025-04-24","open":3568,"high":3623,"low":3435,"close":3597,"volume":274640},{"date":"2025-04-25","open":3602,"high":3627,"low":3580,"close":3585,"volume":100136},{"date":"2025-04-28","open":3585,"high":3589,"low":3504,"close":3516,"volume":156845},{"date":"2025-04-29","open":3521,"high":3551,"low":3504,"close":3504,"volume":102793},{"date":"2025-04-30","open":3504,"high":3533,"low":3452,"close":3461,"volume":124349},{"date":"2025-05-02","open":3461,"high":3508,"low":3444,"close":3452,"volume":87373},{"date":"2025-05-07","open":3461,"high":3674,"low":3371,"close":3491,"volume":115229},{"date":"2025-05-08","open":3452,"high":3555,"low":3452,"close":3504,"volume":169358},{"date":"2025-05-09","open":3499,"high":3529,"low":3457,"close":3491,"volume":74671},{"date":"2025-05-12","open":3491,"high":3542,"low":3487,"close":3529,"volume":99614},{"date":"2025-05-13","open":3504,"high":3551,"low":3495,"close":3512,"volume":123454},{"date":"2025-05-14","open":3512,"high":3580,"low":3478,"close":3525,"volume":133247},{"date":"2025-05-15","open":3525,"high":3542,"low":3482,"close":3495,"volume":86233},{"date":"2025-05-16","open":3499,"high":3538,"low":3461,"close":3478,"volume":123418},{"date":"2025-05-19","open":3452,"high":3491,"low":3435,"close":3470,"volume":45737},{"date":"2025-05-20","open":3452,"high":3495,"low":3444,"close":3491,"volume":44087},{"date":"2025-05-21","open":3452,"high":3516,"low":3452,"close":3491,"volume":48269},{"date":"2025-05-22","open":3491,"high":3508,"low":3452,"close":3478,"volume":43684},{"date":"2025-05-23","open":3461,"high":3504,"low":3461,"close":3465,"volume":35003},{"date":"2025-05-26","open":3465,"high":3508,"low":3452,"close":3491,"volume":72702},{"date":"2025-05-27","open":3487,"high":3504,"low":3410,"close":3423,"volume":84503},{"date":"2025-05-28","open":3448,"high":3448,"low":3414,"close":3427,"volume":25924},{"date":"2025-05-29","open":3427,"high":3491,"low":3427,"close":3452,"volume":26515},{"date":"2025-05-30","open":3452,"high":3461,"low":3401,"close":3414,"volume":88500},{"date":"2025-06-02","open":3410,"high":3423,"low":3376,"close":3414,"volume":54733},{"date":"2025-06-04","open":3414,"high":3487,"low":3406,"close":3457,"volume":75529},{"date":"2025-06-05","open":3470,"high":3504,"low":3457,"close":3478,"volume":113380},{"date":"2025-06-09","open":3465,"high":3508,"low":3465,"close":3478,"volume":45186},{"date":"2025-06-10","open":3478,"high":3499,"low":3465,"close":3478,"volume":59704},{"date":"2025-06-11","open":3482,"high":3499,"low":3470,"close":3487,"volume":90235},{"date":"2025-06-12","open":3474,"high":3516,"low":3470,"close":3491,"volume":85707},{"date":"2025-06-13","open":3491,"high":3491,"low":3414,"close":3427,"volume":112393},{"date":"2025-06-16","open":3401,"high":3448,"low":3401,"close":3435,"volume":56243},{"date":"2025-06-17","open":3435,"high":3465,"low":3401,"close":3435,"volume":87784},{"date":"2025-06-18","open":3435,"high":3448,"low":3410,"close":3414,"volume":53927},{"date":"2025-06-19","open":3418,"high":3448,"low":3406,"close":3418,"volume":21430},{"date":"2025-06-20","open":3401,"high":3444,"low":3397,"close":3431,"volume":71384},{"date":"2025-06-23","open":3406,"high":3406,"low":3371,"close":3384,"volume":126061},{"date":"2025-06-24","open":3389,"high":3435,"low":3384,"close":3418,"volume":74185},{"date":"2025-06-25","open":3427,"high":3440,"low":3401,"close":3427,"volume":87135},{"date":"2025-06-26","open":3427,"high":3427,"low":3389,"close":3414,"volume":77202},{"date":"2025-06-27","open":3414,"high":3418,"low":3389,"close":3401,"volume":72723},{"date":"2025-06-30","open":3397,"high":3410,"low":3389,"close":3397,"volume":24297},{"date":"2025-07-01","open":3397,"high":3406,"low":3380,"close":3380,"volume":67239},{"date":"2025-07-02","open":3380,"high":3397,"low":3354,"close":3371,"volume":70273},{"date":"2025-07-03","open":3371,"high":3410,"low":3367,"close":3397,"volume":41374},{"date":"2025-07-04","open":3406,"high":3406,"low":3367,"close":3371,"volume":61059},{"date":"2025-07-07","open":3367,"high":3384,"low":3354,"close":3380,"volume":31029},{"date":"2025-07-08","open":3380,"high":3384,"low":3359,"close":3380,"volume":30608},{"date":"2025-07-09","open":3367,"high":3397,"low":3367,"close":3384,"volume":68159},{"date":"2025-07-10","open":3393,"high":3401,"low":3371,"close":3401,"volume":23059},{"date":"2025-07-11","open":3401,"high":3423,"low":3384,"close":3401,"volume":49910},{"date":"2025-07-14","open":3401,"high":3431,"low":3397,"close":3401,"volume":56756},{"date":"2025-07-15","open":3401,"high":3431,"low":3389,"close":3427,"volume":56770},{"date":"2025-07-16","open":3393,"high":3418,"low":3384,"close":3401,"volume":39917},{"date":"2025-07-17","open":3401,"high":3414,"low":3389,"close":3410,"volume":31010},{"date":"2025-07-18","open":3410,"high":3418,"low":3401,"close":3410,"volume":22601},{"date":"2025-07-21","open":3410,"high":3482,"low":3410,"close":3465,"volume":83311},{"date":"2025-07-22","open":3465,"high":3478,"low":3423,"close":3431,"volume":52507},{"date":"2025-07-23","open":3431,"high":3444,"low":3418,"close":3435,"volume":15969},{"date":"2025-07-24","open":3418,"high":3435,"low":3389,"close":3393,"volume":49774},{"date":"2025-07-25","open":3393,"high":3423,"low":3393,"close":3397,"volume":24862},{"date":"2025-07-28","open":3401,"high":3423,"low":3397,"close":3401,"volume":11672},{"date":"2025-07-29","open":3397,"high":3418,"low":3393,"close":3418,"volume":24667},{"date":"2025-07-30","open":3401,"high":3423,"low":3393,"close":3401,"volume":11881},{"date":"2025-07-31","open":3414,"high":3427,"low":3397,"close":3401,"volume":21222},{"date":"2025-08-01","open":3397,"high":3401,"low":3354,"close":3363,"volume":88282},{"date":"2025-08-04","open":3367,"high":3410,"low":3359,"close":3384,"volume":29427},{"date":"2025-08-05","open":3384,"high":3406,"low":3376,"close":3401,"volume":24342},{"date":"2025-08-06","open":3401,"high":3414,"low":3393,"close":3401,"volume":16040},{"date":"2025-08-07","open":3418,"high":3423,"low":3397,"close":3406,"volume":24280},{"date":"2025-08-08","open":3423,"high":3423,"low":3389,"close":3401,"volume":9801},{"date":"2025-08-11","open":3393,"high":3418,"low":3389,"close":3401,"volume":14432},{"date":"2025-08-12","open":3418,"high":3418,"low":3393,"close":3406,"volume":6752},{"date":"2025-08-13","open":3406,"high":3435,"low":3401,"close":3431,"volume":44679},{"date":"2025-08-14","open":3423,"high":3440,"low":3418,"close":3427,"volume":22753},{"date":"2025-08-18","open":3427,"high":3435,"low":3380,"close":3397,"volume":45236},{"date":"2025-08-19","open":3397,"high":3418,"low":3380,"close":3410,"volume":39056},{"date":"2025-08-20","open":3418,"high":3418,"low":3371,"close":3414,"volume":41670},{"date":"2025-08-21","open":3418,"high":3478,"low":3410,"close":3452,"volume":115971},{"date":"2025-08-22","open":3452,"high":3457,"low":3414,"close":3431,"volume":17294},{"date":"2025-08-25","open":3435,"high":3461,"low":3418,"close":3440,"volume":9626},{"date":"2025-08-26","open":3427,"high":3440,"low":3418,"close":3435,"volume":44557},{"date":"2025-08-27","open":3478,"high":3495,"low":3418,"close":3427,"volume":44638},{"date":"2025-08-28","open":3427,"high":3444,"low":3376,"close":3384,"volume":43838},{"date":"2025-08-29","open":3401,"high":3410,"low":3363,"close":3389,"volume":36775},{"date":"2025-09-01","open":3389,"high":3401,"low":3376,"close":3397,"volume":32145},{"date":"2025-09-02","open":3418,"high":3418,"low":3380,"close":3393,"volume":24562},{"date":"2025-09-03","open":3393,"high":3401,"low":3384,"close":3401,"volume":19025},{"date":"2025-09-04","open":3401,"high":3406,"low":3393,"close":3406,"volume":9699},{"date":"2025-09-05","open":3418,"high":3452,"low":3380,"close":3440,"volume":69744},{"date":"2025-09-08","open":3440,"high":3491,"low":3435,"close":3478,"volume":90650},{"date":"2025-09-09","open":3478,"high":3491,"low":3470,"close":3482,"volume":49745},{"date":"2025-09-10","open":3482,"high":3499,"low":3474,"close":3474,"volume":47486},{"date":"2025-09-11","open":3461,"high":3525,"low":3461,"close":3499,"volume":39956},{"date":"2025-09-12","open":3504,"high":3559,"low":3461,"close":3533,"volume":108422},{"date":"2025-09-15","open":3512,"high":3563,"low":3512,"close":3521,"volume":46924},{"date":"2025-09-16","open":3521,"high":3568,"low":3504,"close":3568,"volume":38852},{"date":"2025-09-17","open":3568,"high":3866,"low":3529,"close":3819,"volume":463780},{"date":"2025-09-18","open":3811,"high":4049,"low":3789,"close":3926,"volume":317236},{"date":"2025-09-19","open":3930,"high":3968,"low":3772,"close":3781,"volume":134033},{"date":"2025-09-22","open":3811,"high":3887,"low":3776,"close":3776,"volume":64457},{"date":"2025-09-23","open":3798,"high":3815,"low":3764,"close":3776,"volume":52050},{"date":"2025-09-24","open":3776,"high":3802,"low":3678,"close":3764,"volume":98229},{"date":"2025-09-25","open":3751,"high":3768,"low":3687,"close":3700,"volume":73853},{"date":"2025-09-26","open":3678,"high":3708,"low":3597,"close":3708,"volume":92810},{"date":"2025-09-29","open":3708,"high":3785,"low":3687,"close":3768,"volume":31458},{"date":"2025-09-30","open":3768,"high":3802,"low":3713,"close":3734,"volume":38104},{"date":"2025-10-01","open":3734,"high":3747,"low":3695,"close":3695,"volume":24084},{"date":"2025-10-02","open":3691,"high":3793,"low":3666,"close":3772,"volume":39178},{"date":"2025-10-10","open":3781,"high":4143,"low":3781,"close":4007,"volume":360017},{"date":"2025-10-13","open":3930,"high":4322,"low":3900,"close":4305,"volume":364198},{"date":"2025-10-14","open":4245,"high":4348,"low":4152,"close":4262,"volume":121286},{"date":"2025-10-15","open":4262,"high":4322,"low":4169,"close":4241,"volume":73779},{"date":"2025-10-16","open":4241,"high":4241,"low":4024,"close":4054,"volume":109063},{"date":"2025-10-17","open":4011,"high":4173,"low":4011,"close":4109,"volume":91839},{"date":"2025-10-20","open":4126,"high":4297,"low":4122,"close":4258,"volume":88426},{"date":"2025-10-21","open":4262,"high":4382,"low":4203,"close":4203,"volume":113829},{"date":"2025-10-22","open":4228,"high":4271,"low":4160,"close":4245,"volume":65307},{"date":"2025-10-23","open":4241,"high":4484,"low":4237,"close":4433,"volume":166321},{"date":"2025-10-24","open":4390,"high":4390,"low":3640,"close":3815,"volume":1048042},{"date":"2025-10-27","open":3913,"high":3917,"low":3713,"close":3725,"volume":243770},{"date":"2025-10-28","open":3751,"high":3776,"low":3674,"close":3764,"volume":90637},{"date":"2025-10-29","open":3772,"high":3806,"low":3713,"close":3781,"volume":65374},{"date":"2025-10-30","open":3802,"high":3802,"low":3674,"close":3691,"volume":66636},{"date":"2025-10-31","open":3683,"high":3909,"low":3683,"close":3870,"volume":101185},{"date":"2025-11-03","open":3857,"high":3862,"low":3653,"close":3700,"volume":181501,"rsi_14":35.21,"sma_20":3983.2,"sma_60":3668.52,"sma_120":3551.25},{"date":"2025-11-04","open":3700,"high":3776,"low":3623,"close":3713,"volume":34305,"rsi_14":36.05,"sma_20":3982.15,"sma_60":3674.0,"sma_120":3552.99},{"date":"2025-11-05","open":3670,"high":3730,"low":3401,"close":3691,"volume":96032,"rsi_14":39.49,"sma_20":3981.95,"sma_60":3678.83,"sma_120":3554.66},{"date":"2025-11-06","open":3666,"high":3781,"low":3657,"close":3747,"volume":50432,"rsi_14":39.53,"sma_20":3980.7,"sma_60":3684.6,"sma_120":3556.47},{"date":"2025-11-07","open":3747,"high":3879,"low":3747,"close":3828,"volume":64374,"rsi_14":37.05,"sma_20":3971.75,"sma_60":3691.63,"sma_120":3559.11},{"date":"2025-11-10","open":3751,"high":3811,"low":3704,"close":3789,"volume":49455,"rsi_14":37.41,"sma_20":3945.95,"sma_60":3698.1,"sma_120":3561.31},{"date":"2025-11-11","open":3789,"high":3836,"low":3725,"close":3772,"volume":25524,"rsi_14":35.39,"sma_20":3921.45,"sma_60":3704.28,"sma_120":3563.62},{"date":"2025-11-12","open":3772,"high":3828,"low":3751,"close":3802,"volume":33175,"rsi_14":28.41,"sma_20":3899.5,"sma_60":3710.88,"sma_120":3566.32},{"date":"2025-11-13","open":3802,"high":3921,"low":3793,"close":3806,"volume":32910,"rsi_14":49.47,"sma_20":3887.1,"sma_60":3717.13,"sma_120":3569.12},{"date":"2025-11-14","open":3802,"high":3862,"low":3768,"close":3853,"volume":22282,"rsi_14":57.96,"sma_20":3874.3,"sma_60":3724.23,"sma_120":3572.13},{"date":"2025-11-17","open":3887,"high":3887,"low":3764,"close":3832,"volume":45378,"rsi_14":54.33,"sma_20":3853.0,"sma_60":3731.48,"sma_120":3574.97},{"date":"2025-11-18","open":3828,"high":3921,"low":3776,"close":3802,"volume":53568,"rsi_14":51.31,"sma_20":3832.95,"sma_60":3738.02,"sma_120":3577.68},{"date":"2025-11-19","open":3798,"high":3802,"low":3751,"close":3759,"volume":31788,"rsi_14":54.52,"sma_20":3808.65,"sma_60":3743.77,"sma_120":3580.12},{"date":"2025-11-20","open":3755,"high":3955,"low":3751,"close":3917,"volume":54382,"rsi_14":53.21,"sma_20":3782.85,"sma_60":3751.52,"sma_120":3583.68},{"date":"2025-11-21","open":3798,"high":3917,"low":3798,"close":3853,"volume":37110,"rsi_14":62.24,"sma_20":3784.75,"sma_60":3758.55,"sma_120":3587.26},{"date":"2025-11-24","open":3853,"high":3866,"low":3789,"close":3836,"volume":42474,"rsi_14":59.78,"sma_20":3790.3,"sma_60":3765.15,"sma_120":3590.67},{"date":"2025-11-25","open":3870,"high":3874,"low":3764,"close":3764,"volume":32722,"rsi_14":55.38,"sma_20":3790.3,"sma_60":3770.63,"sma_120":3593.27},{"date":"2025-11-26","open":3819,"high":3845,"low":3755,"close":3815,"volume":18691,"rsi_14":55.04,"sma_20":3792.0,"sma_60":3777.1,"sma_120":3596.61},{"date":"2025-11-27","open":3806,"high":3819,"low":3781,"close":3789,"volume":18375,"rsi_14":46.85,"sma_20":3796.9,"sma_60":3783.85,"sma_120":3599.73},{"date":"2025-11-28","open":3751,"high":3785,"low":3687,"close":3687,"volume":71494,"rsi_14":42.52,"sma_20":3787.75,"sma_60":3788.82,"sma_120":3601.65},{"date":"2025-12-01","open":3163,"high":3218,"low":2894,"close":2928,"volume":1147698,"rsi_14":20.37,"sma_20":3749.15,"sma_60":3781.0,"sma_120":3597.07},{"date":"2025-12-02","open":2928,"high":3103,"low":2894,"close":3022,"volume":230418,"rsi_14":23.79,"sma_20":3714.6,"sma_60":3774.82,"sma_120":3593.27},{"date":"2025-12-03","open":3052,"high":3060,"low":2984,"close":3043,"volume":93428,"rsi_14":24.65,"sma_20":3682.2,"sma_60":3768.85,"sma_120":3589.64},{"date":"2025-12-04","open":3043,"high":3082,"low":2996,"close":3030,"volume":56765,"rsi_14":22.03,"sma_20":3646.35,"sma_60":3762.58,"sma_120":3585.83},{"date":"2025-12-05","open":3030,"high":3325,"low":3005,"close":3273,"volume":429824,"rsi_14":33.49,"sma_20":3618.6,"sma_60":3759.8,"sma_120":3584.02},{"date":"2025-12-08","open":3239,"high":3461,"low":3239,"close":3431,"volume":267363,"rsi_14":39.81,"sma_20":3600.7,"sma_60":3759.02,"sma_120":3584.05},{"date":"2025-12-09","open":3431,"high":3495,"low":3384,"close":3435,"volume":87594,"rsi_14":40.91,"sma_20":3583.85,"sma_60":3758.23,"sma_120":3584.05},{"date":"2025-12-10","open":3431,"high":3440,"low":3393,"close":3406,"volume":24280,"rsi_14":34.54,"sma_20":3564.05,"sma_60":3757.1,"sma_120":3583.81},{"date":"2025-12-11","open":3491,"high":3491,"low":3393,"close":3461,"volume":42187,"rsi_14":38.08,"sma_20":3546.8,"sma_60":3756.47,"sma_120":3584.2},{"date":"2025-12-12","open":3457,"high":3457,"low":3384,"close":3389,"volume":57729,"rsi_14":36.85,"sma_20":3523.6,"sma_60":3754.07,"sma_120":3583.96},{"date":"2025-12-15","open":3371,"high":3444,"low":3316,"close":3325,"volume":68335,"rsi_14":37.02,"sma_20":3498.25,"sma_60":3750.8,"sma_120":3583.07},{"date":"2025-12-16","open":3325,"high":3325,"low":3154,"close":3171,"volume":126922,"rsi_14":32.05,"sma_20":3466.7,"sma_60":3744.18,"sma_120":3581.3},{"date":"2025-12-17","open":3188,"high":3209,"low":3060,"close":3180,"volume":102531,"rsi_14":32.86,"sma_20":3437.75,"sma_60":3733.53,"sma_120":3579.32},{"date":"2025-12-18","open":3154,"high":3154,"low":3035,"close":3107,"volume":16791,"rsi_14":33.41,"sma_20":3397.25,"sma_60":3719.88,"sma_120":3576.65},{"date":"2025-12-19","open":3107,"high":3124,"low":3060,"close":3077,"volume":67211,"rsi_14":57.31,"sma_20":3358.45,"sma_60":3708.15,"sma_120":3573.84},{"date":"2025-12-22","open":3077,"high":3086,"low":3026,"close":3043,"volume":100594,"rsi_14":51.09,"sma_20":3318.8,"sma_60":3695.93,"sma_120":3570.86},{"date":"2025-12-23","open":3043,"high":3073,"low":3022,"close":3073,"volume":17917,"rsi_14":51.55,"sma_20":3284.25,"sma_60":3684.22,"sma_120":3568.16},{"date":"2025-12-24","open":3073,"high":3090,"low":3039,"close":3077,"volume":29688,"rsi_14":52.45,"sma_20":3247.35,"sma_60":3672.77,"sma_120":3565.63},{"date":"2025-12-26","open":3094,"high":3214,"low":3077,"close":3154,"volume":94912,"rsi_14":42.5,"sma_20":3215.6,"sma_60":3663.67,"sma_120":3563.82},{"date":"2025-12-29","open":3082,"high":3146,"low":3001,"close":3035,"volume":88713,"rsi_14":23.74,"sma_20":3183.0,"sma_60":3652.45,"sma_120":3560.81},{"date":"2025-12-30","open":3065,"high":3065,"low":2979,"close":3022,"volume":58510,"rsi_14":22.94,"sma_20":3187.7,"sma_60":3640.02,"sma_120":3557.9},{"date":"2026-01-02","open":2924,"high":2990,"low":2911,"close":2911,"volume":48262,"rsi_14":22.91,"sma_20":3186.2,"sma_60":3627.65,"sma_120":3554.67},{"date":"2026-01-05","open":2944,"high":2944,"low":2684,"close":2704,"volume":277424,"rsi_14":13.02,"sma_20":3173.0,"sma_60":3612.38,"sma_120":3549.66},{"date":"2026-01-06","open":2729,"high":2766,"low":2695,"close":2733,"volume":60019,"rsi_14":17.05,"sma_20":3161.95,"sma_60":3596.33,"sma_120":3544.87},{"date":"2026-01-07","open":2733,"high":2737,"low":2662,"close":2687,"volume":157213,"rsi_14":17.38,"sma_20":3136.4,"sma_60":3575.58,"sma_120":3539.54},{"date":"2026-01-08","open":2687,"high":2729,"low":2687,"close":2729,"volume":66275,"rsi_14":25.66,"sma_20":3105.1,"sma_60":3550.58,"sma_120":3534.57},{"date":"2026-01-09","open":2900,"high":2905,"low":2739,"close":2832,"volume":100816,"rsi_14":34.08,"sma_20":3078.85,"sma_60":3528.05,"sma_120":3530.48},{"date":"2026-01-12","open":2841,"high":2919,"low":2836,"close":2900,"volume":32949,"rsi_14":42.49,"sma_20":3057.55,"sma_60":3507.03,"sma_120":3526.76},{"date":"2026-01-13","open":2914,"high":2939,"low":2836,"close":2856,"volume":19509,"rsi_14":41.74,"sma_20":3031.25,"sma_60":3488.38,"sma_120":3522.88},{"date":"2026-01-14","open":2909,"high":2909,"low":2807,"close":2812,"volume":17893,"rsi_14":41.22,"sma_20":3006.3,"sma_60":3468.07,"sma_120":3518.54},{"date":"2026-01-15","open":2812,"high":2870,"low":2715,"close":2749,"volume":35490,"rsi_14":36.31,"sma_20":2981.3,"sma_60":3444.18,"sma_120":3513.67},{"date":"2026-01-16","open":2763,"high":2846,"low":2763,"close":2798,"volume":34867,"rsi_14":16.09,"sma_20":5913.9,"sma_60":5222.03,"sma_120":5484.57},{"date":"2026-01-19","open":2846,"high":2885,"low":2807,"close":2870,"volume":43197,"rsi_14":39.26,"sma_20":2955.0,"sma_60":3400.47,"sma_120":3504.74},{"date":"2026-01-20","open":2870,"high":2914,"low":2822,"close":2890,"volume":31527,"rsi_14":46.18,"sma_20":2948.15,"sma_60":3376.08,"sma_120":3500.87},{"date":"2026-01-21","open":2890,"high":2895,"low":2798,"close":2841,"volume":17920,"rsi_14":44.26,"sma_20":2940.3,"sma_60":3361.17,"sma_120":3496.93},{"date":"2026-01-22","open":2822,"high":2905,"low":2773,"close":2875,"volume":37318,"rsi_14":47.93,"sma_20":2935.9,"sma_60":3348.33,"sma_120":3493.24},{"date":"2026-01-23","open":2875,"high":2929,"low":2846,"close":2924,"volume":42622,"rsi_14":65.48,"sma_20":2932.5,"sma_60":3335.68,"sma_120":3489.94},{"date":"2026-01-26","open":2924,"high":2934,"low":2778,"close":2895,"volume":26895,"rsi_14":61.37,"sma_20":2927.4,"sma_60":3322.25,"sma_120":3486.25},{"date":"2026-01-27","open":2875,"high":2929,"low":2861,"close":2885,"volume":14018,"rsi_14":64.65,"sma_20":2917.95,"sma_60":3310.15,"sma_120":3482.62},{"date":"2026-01-28","open":2914,"high":2914,"low":2836,"close":2851,"volume":21731,"rsi_14":59.12,"sma_20":2912.7,"sma_60":3294.48,"sma_120":3478.69},{"date":"2026-01-29","open":2827,"high":2861,"low":2763,"close":2861,"volume":51945,"rsi_14":52.54,"sma_20":2908.6,"sma_60":3281.82,"sma_120":3475.17},{"date":"2026-01-30","open":2880,"high":2880,"low":2720,"close":2720,"volume":88001,"rsi_14":36.09,"sma_20":2898.75,"sma_60":3266.52,"sma_120":3470.26},{"date":"2026-02-02","open":2676,"high":2710,"low":2593,"close":2627,"volume":82950,"rsi_14":33.57,"sma_20":2894.8,"sma_60":3250.0,"sma_120":3464.42},{"date":"2026-02-03","open":2642,"high":2700,"low":2637,"close":2666,"volume":18240,"rsi_14":39.44,"sma_20":2891.35,"sma_60":3233.22,"sma_120":3458.91},{"date":"2026-02-04","open":2666,"high":2793,"low":2637,"close":2778,"volume":44153,"rsi_14":51.97,"sma_20":2896.0,"sma_60":3217.0,"sma_120":3454.32},{"date":"2026-02-05","open":2763,"high":2846,"low":2739,"close":2778,"volume":32981,"rsi_14":48.59,"sma_20":2898.5,"sma_60":3201.43,"sma_120":3449.77},{"date":"2026-02-06","open":2759,"high":2798,"low":2681,"close":2725,"volume":42490,"rsi_14":39.13,"sma_20":2893.0,"sma_60":3185.23,"sma_120":3444.76},{"date":"2026-02-09","open":2763,"high":2870,"low":2715,"close":2798,"volume":55679,"rsi_14":43.62,"sma_20":2887.75,"sma_60":3169.78,"sma_120":3440.33},{"date":"2026-02-10","open":2798,"high":2851,"low":2778,"close":2812,"volume":24253,"rsi_14":47.89,"sma_20":2885.5,"sma_60":3154.52,"sma_120":3435.82},{"date":"2026-02-11","open":2807,"high":2841,"low":2778,"close":2807,"volume":33126,"rsi_14":44.85,"sma_20":2885.25,"sma_60":3138.38,"sma_120":3431.31},{"date":"2026-02-12","open":2807,"high":2861,"low":2788,"close":2822,"volume":39034,"rsi_14":41.86,"sma_20":2889.0,"sma_60":3122.85,"sma_120":3427.17},{"date":"2026-02-13","open":2798,"high":2827,"low":2729,"close":2827,"volume":37736,"rsi_14":44.35,"sma_20":2890.5,"sma_60":3107.9,"sma_120":3422.96},{"date":"2026-02-19","open":2822,"high":2963,"low":2793,"close":2914,"volume":94411,"rsi_14":52.14,"sma_20":2892.75,"sma_60":3095.17,"sma_120":3419.47},{"date":"2026-02-20","open":2914,"high":2943,"low":2817,"close":2841,"volume":51952,"rsi_14":49.32,"sma_20":2890.25,"sma_60":3078.55,"sma_120":3415.03},{"date":"2026-02-23","open":2919,"high":2919,"low":2851,"close":2905,"volume":40455,"rsi_14":52.83,"sma_20":2893.5,"sma_60":3064.08,"sma_120":3411.32},{"date":"2026-02-24","open":2909,"high":2929,"low":2885,"close":2905,"volume":23227,"rsi_14":64.62,"sma_20":2895.0,"sma_60":3049.9,"sma_120":3407.53},{"date":"2026-02-25","open":2905,"high":2924,"low":2836,"close":2895,"volume":31379,"rsi_14":74.34,"sma_20":2893.5,"sma_60":3036.75,"sma_120":3403.69},{"date":"2026-02-26","open":2890,"high":2890,"low":2725,"close":2725,"volume":81618,"rsi_14":54.29,"sma_20":2884.75,"sma_60":3019.83,"sma_120":3398.47},{"date":"2026-02-27","open":2725,"high":2822,"low":2652,"close":2690,"volume":36176,"rsi_14":42.74,"sma_20":2874.75,"sma_60":3002.77,"sma_120":3393.31},{"date":"2026-03-03","open":2690,"high":2690,"low":2545,"close":2569,"volume":83785,"rsi_14":35.57,"sma_20":2860.25,"sma_60":2985.32,"sma_120":3387.07},{"date":"2026-03-04","open":2530,"high":2603,"low":2292,"close":2292,"volume":141255,"rsi_14":27.18,"sma_20":2831.0,"sma_60":2975.77,"sma_120":3378.38},{"date":"2026-03-05","open":2345,"high":2520,"low":2292,"close":2491,"volume":66501,"rsi_14":35.75,"sma_20":2819.25,"sma_60":2968.07,"sma_120":3371.44},{"date":"2026-03-06","open":2467,"high":2559,"low":2418,"close":2501,"volume":25520,"rsi_14":35.45,"sma_20":2812.75,"sma_60":2960.18,"sma_120":3364.52},{"date":"2026-03-09","open":2365,"high":2384,"low":2248,"close":2316,"volume":110263,"rsi_14":30.35,"sma_20":2794.75,"sma_60":2949.35,"sma_120":3355.97},{"date":"2026-03-10","open":2442,"high":2661,"low":2384,"close":2637,"volume":123493,"rsi_14":44.06,"sma_20":2787.5,"sma_60":2939.97,"sma_120":3349.88},{"date":"2026-03-11","open":2637,"high":2666,"low":2588,"close":2613,"volume":57870,"rsi_14":43.21,"sma_20":2779.0,"sma_60":2927.53,"sma_120":3343.28},{"date":"2026-03-12","open":2588,"high":2603,"low":2525,"close":2569,"volume":68627,"rsi_14":38.73,"sma_20":2771.0,"sma_60":2914.28,"sma_120":3336.26},{"date":"2026-03-13","open":2545,"high":2695,"low":2486,"close":2569,"volume":102187,"rsi_14":40.67,"sma_20":2759.25,"sma_60":2901.52,"sma_120":3329.31},{"date":"2026-03-16","open":2588,"high":2690,"low":2457,"close":2491,"volume":40618,"rsi_14":35.97,"sma_20":2742.75,"sma_60":2886.5,"sma_120":3321.48},{"date":"2026-03-17","open":2501,"high":2613,"low":2374,"close":2457,"volume":232240,"rsi_14":35.16,"sma_20":2724.75,"sma_60":4270.68,"sma_120":4774.71},{"date":"2026-03-18","open":2549,"high":2583,"low":2442,"close":2452,"volume":77324,"rsi_14":35.28,"sma_20":2705.75,"sma_60":4236.25,"sma_120":4741.5},{"date":"2026-03-19","open":2462,"high":2462,"low":2369,"close":2423,"volume":34963,"rsi_14":38.93,"sma_20":2685.0,"sma_60":4201.03,"sma_120":4710.88},{"date":"2026-03-20","open":2413,"high":2472,"low":2399,"close":2462,"volume":18708,"rsi_14":41.64,"sma_20":2661.75,"sma_60":4166.33,"sma_120":4680.18},{"date":"2026-03-23","open":2457,"high":2457,"low":2384,"close":2389,"volume":16538,"rsi_14":43.17,"sma_20":2638.5,"sma_60":4128.97,"sma_120":4648.56},{"date":"2026-03-24","open":2433,"high":2433,"low":2355,"close":2394,"volume":47123,"rsi_14":54.88,"sma_20":2612.25,"sma_60":4092.67,"sma_120":4617.55},{"date":"2026-03-25","open":2399,"high":2481,"low":2399,"close":2428,"volume":35929,"rsi_14":46.41,"sma_20":2587.75,"sma_60":4057.67,"sma_120":4591.52},{"date":"2026-03-26","open":2428,"high":2442,"low":2394,"close":2403,"volume":16323,"rsi_14":44.57,"sma_20":2562.5,"sma_60":4021.4,"sma_120":4565.29},{"date":"2026-03-27","open":2403,"high":2433,"low":2365,"close":2428,"volume":34387,"rsi_14":57.62,"sma_20":2547.25,"sma_60":3985.4,"sma_120":4539.05},{"date":"2026-03-30","open":2428,"high":2428,"low":2296,"close":2321,"volume":39325,"rsi_14":19.63,"sma_20":2528.25,"sma_60":3946.15,"sma_120":4511.97},{"date":"2026-03-31","open":2321,"high":2350,"low":2238,"close":2306,"volume":25987,"rsi_14":20.0,"sma_20":2514.75,"sma_60":3907.5,"sma_120":4484.62},{"date":"2026-04-01","open":2335,"high":2360,"low":2316,"close":2335,"volume":26912,"rsi_14":26.47,"sma_20":2517.0,"sma_60":3867.22,"sma_120":4458.02},{"date":"2026-04-02","open":2209,"high":2287,"low":2141,"close":2141,"volume":650483,"rsi_14":19.01,"sma_20":2499.0,"sma_60":3823.6,"sma_120":4430.38},{"date":"2026-04-03","open":2150,"high":2209,"low":2146,"close":2199,"volume":61158,"rsi_14":28.26,"sma_20":2483.5,"sma_60":3778.28,"sma_120":4404.25},{"date":"2026-04-06","open":2199,"high":2228,"low":2063,"close":2102,"volume":190368,"rsi_14":25.83,"sma_20":2472.5,"sma_60":3727.05,"sma_120":4377.71},{"date":"2026-04-07","open":2102,"high":2141,"low":2102,"close":2141,"volume":64981,"rsi_14":29.75,"sma_20":2447.0,"sma_60":3668.67,"sma_120":4350.64},{"date":"2026-04-08","open":2146,"high":2209,"low":2146,"close":2199,"volume":64639,"rsi_14":35.98,"sma_20":2425.75,"sma_60":3612.27,"sma_120":4324.65},{"date":"2026-04-09","open":2180,"high":2199,"low":2170,"close":2189,"volume":27723,"rsi_14":32.28,"sma_20":2406.25,"sma_60":3556.13,"sma_120":4298.93},{"date":"2026-04-10","open":2189,"high":2287,"low":2189,"close":2277,"volume":110193,"rsi_14":42.86,"sma_20":2391.25,"sma_60":3499.8,"sma_120":4274.59},{"date":"2026-04-13","open":2277,"high":2301,"low":2248,"close":2262,"volume":65214,"rsi_14":41.72,"sma_20":2379.5,"sma_60":3431.42,"sma_120":4248.72},{"date":"2026-04-14","open":2262,"high":2287,"low":2248,"close":2277,"volume":55343,"rsi_14":40.25,"sma_20":2370.25,"sma_60":3363.72,"sma_120":4222.89},{"date":"2026-04-15","open":2277,"high":2287,"low":2219,"close":2282,"volume":141310,"rsi_14":41.94,"sma_20":2361.5,"sma_60":3294.95,"sma_120":4195.68},{"date":"2026-04-16","open":2282,"high":2326,"low":2282,"close":2316,"volume":52239,"rsi_14":42.68,"sma_20":2356.0,"sma_60":3228.33,"sma_120":4168.34},{"date":"2026-04-17","open":2316,"high":2355,"low":2292,"close":2340,"volume":42069,"rsi_14":51.43,"sma_20":2349.75,"sma_60":3161.85,"sma_120":4142.63},{"date":"2026-04-20","open":2340,"high":2369,"low":2306,"close":2326,"volume":70928,"rsi_14":51.43,"sma_20":2346.5,"sma_60":3095.55,"sma_120":4116.38},{"date":"2026-04-21","open":2326,"high":2326,"low":2292,"close":2306,"volume":61962,"rsi_14":47.83,"sma_20":2342.0,"sma_60":3027.92,"sma_120":4090.38},{"date":"2026-04-22","open":2296,"high":2306,"low":2272,"close":2292,"volume":68698,"rsi_14":65.35,"sma_20":2335.0,"sma_60":2962.73,"sma_120":4065.18},{"date":"2026-04-23","open":2292,"high":2311,"low":2262,"close":2277,"volume":65301,"rsi_14":58.7,"sma_20":2328.5,"sma_60":2897.45,"sma_120":4039.28},{"date":"2026-04-24","open":2272,"high":2321,"low":2272,"close":2316,"volume":59931,"rsi_14":77.5,"sma_20":2322.75,"sma_60":2841.5,"sma_120":4014.35},{"date":"2026-04-27","open":2316,"high":2384,"low":2311,"close":2365,"volume":98509,"rsi_14":78.05,"sma_20":2325.0,"sma_60":2783.53,"sma_120":3991.12},{"date":"2026-04-28","open":2384,"high":2384,"low":2335,"close":2350,"volume":53731,"rsi_14":71.23,"sma_20":2327.25,"sma_60":2567.42,"sma_120":2930.95},{"date":"2026-04-29","open":2355,"high":2384,"low":2330,"close":2355,"volume":53931,"rsi_14":73.61,"sma_20":2328.25,"sma_60":2565.92,"sma_120":2938.03},{"date":"2026-04-30","open":2360,"high":2360,"low":2326,"close":2335,"volume":43476,"rsi_14":60.78,"sma_20":2371.5,"sma_60":2389.67,"sma_120":2593.46},{"date":"2026-05-04","open":2345,"high":2374,"low":2306,"close":2326,"volume":48120,"rsi_14":61.4,"sma_20":2344.75,"sma_60":2547.0,"sma_120":2898.5},{"date":"2026-05-06","open":2335,"high":2335,"low":2243,"close":2301,"volume":133940,"rsi_14":54.24,"sma_20":2355.0,"sma_60":2540.75,"sma_120":2886.98},{"date":"2026-05-07","open":2282,"high":2282,"low":2219,"close":2219,"volume":83455,"rsi_14":41.33,"sma_20":2359.0,"sma_60":2531.17,"sma_120":2874.08},{"date":"2026-05-08","open":2223,"high":2292,"low":2180,"close":2214,"volume":57435,"rsi_14":34.78,"sma_20":2359.75,"sma_60":2521.5,"sma_120":2861.47},{"date":"2026-05-11","open":2223,"high":2223,"low":2116,"close":2150,"volume":103673,"rsi_14":24.68,"sma_20":2357.75,"sma_60":2511.67,"sma_120":2848.45},{"date":"2026-05-12","open":2155,"high":2155,"low":2058,"close":2102,"volume":107416,"rsi_14":22.62,"sma_20":2348.75,"sma_60":2499.75,"sma_120":2834.77},{"date":"2026-05-13","open":2121,"high":2150,"low":2077,"close":2107,"volume":58433,"rsi_14":24.69,"sma_20":2340.75,"sma_60":2487.67,"sma_120":2821.09},{"date":"2026-05-14","open":2170,"high":2223,"low":2092,"close":2184,"volume":102107,"rsi_14":38.3,"sma_20":2336.0,"sma_60":2477.0,"sma_120":2807.69},{"date":"2026-05-15","open":2209,"high":2214,"low":2102,"close":2136,"volume":49025,"rsi_14":35.64,"sma_20":2328.5,"sma_60":2465.25,"sma_120":2794.05},{"date":"2026-05-18","open":2136,"high":2155,"low":2068,"close":2112,"volume":55967,"rsi_14":28.57,"sma_20":2318.0,"sma_60":2453.0,"sma_120":2780.45},{"date":"2026-05-19","open":2150,"high":2150,"low":2043,"close":2087,"volume":49548,"rsi_14":19.35,"sma_20":2305.0,"sma_60":2438.83,"sma_120":2767.0},{"date":"2026-05-20","open":2087,"high":2116,"low":2004,"close":2043,"volume":58386,"rsi_14":18.18,"sma_20":2290.5,"sma_60":2425.17,"sma_120":2751.86},{"date":"2026-05-21","open":2034,"high":2087,"low":2004,"close":2039,"volume":45907,"rsi_14":17.17,"sma_20":2276.75,"sma_60":2410.33,"sma_120":2737.21},{"date":"2026-05-22","open":2039,"high":2112,"low":2039,"close":2112,"volume":44738,"rsi_14":29.09,"sma_20":2267.5,"sma_60":2396.75,"sma_120":2723.32},{"date":"2026-05-26","open":2112,"high":2160,"low":2029,"close":2082,"volume":57009,"rsi_14":28.07,"sma_20":2257.5,"sma_60":2382.83,"sma_120":2709.79},{"date":"2026-05-27","open":2063,"high":2063,"low":1946,"close":1961,"volume":128773,"rsi_14":23.88,"sma_20":2239.25,"sma_60":2369.75,"sma_120":2694.79},{"date":"2026-05-28","open":1956,"high":2029,"low":1838,"close":1882,"volume":142255,"rsi_14":24.02,"sma_20":2214.45,"sma_60":2355.9,"sma_120":2679.33},{"date":"2026-05-29","open":1879,"high":1884,"low":1812,"close":1844,"volume":50028,"rsi_14":22.86,"sma_20":2188.45,"sma_60":2343.48,"sma_120":2664.4},{"date":"2026-06-01","open":1844,"high":1844,"low":1715,"close":1733,"volume":124456,"rsi_14":21.36,"sma_20":2156.5,"sma_60":2333.92,"sma_120":2654.84},{"date":"2026-06-02","open":1732,"high":1761,"low":1654,"close":1751,"volume":71654,"rsi_14":24.93,"sma_20":2126.5,"sma_60":2321.25,"sma_120":2644.66},{"date":"2026-06-04","open":2082,"high":2277,"low":1854,"close":1865,"volume":5190655,"rsi_14":35.06,"sma_20":2102.85,"sma_60":2310.37,"sma_120":2635.28},{"date":"2026-06-05","open":1861,"high":2199,"low":1861,"close":1937,"volume":1167806,"rsi_14":34.59,"sma_20":2084.15,"sma_60":2303.88,"sma_120":2626.62},{"date":"2026-06-08","open":1821,"high":1922,"low":1777,"close":1854,"volume":203825,"rsi_14":33.14,"sma_20":2065.4,"sma_60":2290.47,"sma_120":2615.22},{"date":"2026-06-09","open":1854,"high":1956,"low":1811,"close":1934,"volume":156301,"rsi_14":40.09,"sma_20":2051.05,"sma_60":2278.85,"sma_120":2603.19},{"date":"2026-06-10","open":1945,"high":2141,"low":1886,"close":2048,"volume":930723,"rsi_14":48.02,"sma_20":2045.8,"sma_60":2269.93,"sma_120":2592.11},{"date":"2026-06-11","open":2048,"high":2209,"low":2029,"close":2141,"volume":453438,"rsi_14":54.72,"sma_20":2047.8,"sma_60":2262.6,"sma_120":2582.06},{"date":"2026-06-12","open":2141,"high":2204,"low":2043,"close":2155,"volume":210429,"rsi_14":55.61,"sma_20":2050.3,"sma_60":2256.85,"sma_120":2571.68},{"date":"2026-06-15","open":2155,"high":2238,"low":2077,"close":2146,"volume":178376,"rsi_14":51.74,"sma_20":2048.3,"sma_60":2251.52,"sma_120":2561.81},{"date":"2026-06-16","open":2116,"high":2136,"low":2077,"close":2107,"volume":103775,"rsi_14":51.23,"sma_20":2046.8,"sma_60":2245.6,"sma_120":2552.14},{"date":"2026-06-17","open":2107,"high":2204,"low":2082,"close":2146,"volume":111481,"rsi_14":72.02,"sma_20":2064.8,"sma_60":2208.93,"sma_120":2497.7},{"date":"2026-06-18","open":2092,"high":2170,"low":2019,"close":2043,"volume":190440,"rsi_14":58.7,"sma_20":2046.3,"sma_60":2233.68,"sma_120":2535.09},{"date":"2026-06-19","open":2024,"high":2063,"low":1956,"close":1961,"volume":79263,"rsi_14":56.0,"sma_20":2042.05,"sma_60":2226.35,"sma_120":2525.99},{"date":"2026-06-22","open":1946,"high":1995,"low":1859,"close":1877,"volume":84700,"rsi_14":57.61,"sma_20":2033.75,"sma_60":2217.5,"sma_120":2516.43},{"date":"2026-06-23","open":1863,"high":1866,"low":1783,"close":1783,"volume":99603,"rsi_14":51.52,"sma_20":2016.85,"sma_60":2206.45,"sma_120":2506.33},{"date":"2026-06-24","open":1792,"high":1822,"low":1755,"close":1781,"volume":41963,"rsi_14":45.35,"sma_20":2001.35,"sma_60":2195.78,"sma_120":2495.97},{"date":"2026-06-25","open":1764,"high":1799,"low":1633,"close":1641,"volume":182653,"rsi_14":34.83,"sma_20":1984.9,"sma_60":2182.3,"sma_120":2484.38},{"date":"2026-06-26","open":1641,"high":1676,"low":1589,"close":1645,"volume":95140,"rsi_14":38.42,"sma_20":1972.75,"sma_60":2170.73,"sma_120":2472.19},{"date":"2026-06-29","open":1691,"high":1691,"low":1635,"close":1682,"volume":59519,"rsi_14":35.27,"sma_20":1964.45,"sma_60":2160.05,"sma_120":2461.31},{"date":"2026-06-30","open":1732,"high":1732,"low":1582,"close":1586,"volume":214821,"rsi_14":22.42,"sma_20":1956.9,"sma_60":2147.22,"sma_120":2449.71},{"date":"2026-07-01","open":1645,"high":1645,"low":1586,"close":1640,"volume":39531,"rsi_14":18.64,"sma_20":1951.15,"sma_60":2138.63,"sma_120":2438.82},{"date":"2026-07-02","open":1645,"high":1704,"low":1598,"close":1690,"volume":31868,"rsi_14":22.14,"sma_20":1942.15,"sma_60":2129.92,"sma_120":2430.13},{"date":"2026-07-03","open":1690,"high":1808,"low":1591,"close":1744,"volume":51125,"rsi_14":27.13,"sma_20":1932.2,"sma_60":2123.78,"sma_120":2421.66},{"date":"2026-07-06","open":1744,"high":1799,"low":1690,"close":1774,"volume":46915,"rsi_14":30.87,"sma_20":1928.1,"sma_60":2117.5,"sma_120":2413.83},{"date":"2026-07-07","open":1752,"high":1805,"low":1703,"close":1758,"volume":33550,"rsi_14":27.13,"sma_20":1919.05,"sma_60":2109.95,"sma_120":2405.52},{"date":"2026-07-08","open":1758,"high":1797,"low":1731,"close":1768,"volume":11258,"rsi_14":31.74,"sma_20":1904.65,"sma_60":2102.73,"sma_120":2396.41},{"date":"2026-07-09","open":1803,"high":1803,"low":1746,"close":1777,"volume":22911,"rsi_14":36.48,"sma_20":1885.95,"sma_60":2094.17,"sma_120":2386.79},{"date":"2026-07-10","open":1814,"high":1839,"low":1754,"close":1797,"volume":25378,"rsi_14":43.53,"sma_20":1867.55,"sma_60":2086.2,"sma_120":2377.72},{"date":"2026-07-13","open":1839,"high":1858,"low":1743,"close":1783,"volume":37330,"rsi_14":50.0,"sma_20":1848.9,"sma_60":2077.73,"sma_120":2368.91},{"date":"2026-07-14","open":1811,"high":1909,"low":1771,"close":1866,"volume":75033,"rsi_14":56.92,"sma_20":1836.55,"sma_60":2070.62,"sma_120":2361.35},{"date":"2026-07-15","open":1866,"high":1887,"low":1773,"close":1795,"volume":94307,"rsi_14":64.07,"sma_20":1818.55,"sma_60":2061.7,"sma_120":2352.77},{"date":"2026-07-16","open":1805,"high":1814,"low":1786,"close":1805,"volume":17898,"rsi_14":64.39,"sma_20":1806.3,"sma_60":2052.53,"sma_120":2343.64},{"date":"2026-07-20","open":1820,"high":1824,"low":1754,"close":1820,"volume":28706,"rsi_14":58.02,"sma_20":1796.55,"sma_60":2043.03,"sma_120":2334.06},{"date":"2026-07-21","open":1799,"high":1855,"low":1729,"close":1819,"volume":39513,"rsi_14":70.15,"sma_20":1791.05,"sma_60":2033.85,"sma_120":2324.88},{"date":"2026-07-22","open":1811,"high":1860,"low":1483,"close":1483,"volume":180235,"rsi_14":36.53,"sma_20":1773.6,"sma_60":2019.32,"sma_120":2312.62},{"date":"2026-07-23","open":1484,"high":1623,"low":1433,"close":1600,"volume":281347,"rsi_14":41.6,"sma_20":1762.1,"sma_60":2006.98,"sma_120":2300.91},{"date":"2026-07-24","open":1600,"high":1730,"low":1600,"close":1709,"volume":118650,"rsi_14":45.22,"sma_20":1763.25,"sma_60":1995.8,"sma_120":2290.36},{"date":"2026-07-27","open":1750,"high":1750,"low":1685,"close":1734,"volume":19472,"rsi_14":44.84,"sma_20":1765.4,"sma_60":1984.2,"sma_120":2280.1},{"date":"2026-07-28","open":1700,"high":1700,"low":1642,"close":1660,"volume":35914,"rsi_14":42.02,"sma_20":1761.95,"sma_60":1971.62,"sma_120":2269.52},{"date":"2026-07-29","open":1684,"high":1728,"low":1475,"close":1543,"volume":106903,"rsi_14":36.67,"sma_20":1757.6,"sma_60":1957.0,"sma_120":2257.88},{"date":"2026-07-30","open":1569,"high":1569,"low":1500,"close":1500,"volume":15846,"rsi_14":34.65,"sma_20":1748.35,"sma_60":1942.0,"sma_120":2247.08},{"date":"2026-07-31","open":1523,"high":1567,"low":1507,"close":1561,"volume":14319,"rsi_14":37.02,"sma_20":1739.55,"sma_60":1928.18,"sma_120":2237.59},{"date":"2026-08-03","open":1600,"high":1600,"low":1550,"close":1563,"volume":24973,"rsi_14":37.65,"sma_20":1728.1,"sma_60":1914.82,"sma_120":2227.78},{"date":"2026-08-04","open":1610,"high":1616,"low":1561,"close":1599,"volume":27217,"rsi_14":34.65,"sma_20":1716.9,"sma_60":1903.47,"sma_120":2217.32},{"date":"2026-08-05","open":1599,"high":1688,"low":1599,"close":1647,"volume":55823,"rsi_14":40.24,"sma_20":1708.9,"sma_60":1893.0,"sma_120":2207.25},{"date":"2026-08-06","open":1633,"high":1688,"low":1608,"close":1638,"volume":28155,"rsi_14":39.29,"sma_20":1699.95,"sma_60":1883.47,"sma_120":2197.57},{"date":"2026-08-07","open":1644,"high":1684,"low":1628,"close":1660,"volume":12785,"rsi_14":42.0,"sma_20":1691.65,"sma_60":1875.13,"sma_120":2187.44},{"date":"2026-08-10","open":1683,"high":1727,"low":1668,"close":1719,"volume":25537,"rsi_14":45.27,"sma_20":1685.25,"sma_60":1867.7,"sma_120":2177.68},{"date":"2026-08-11","open":1719,"high":1772,"low":1715,"close":1760,"volume":17929,"rsi_14":68.15,"sma_20":1681.65,"sma_60":1859.62,"sma_120":2168.31},{"date":"2026-08-12","open":1788,"high":1795,"low":1751,"close":1783,"volume":22388,"rsi_14":63.68,"sma_20":1674.9,"sma_60":1852.75,"sma_120":2159.0},{"date":"2026-08-13","open":1796,"high":1796,"low":1705,"close":1748,"volume":45155,"rsi_14":53.28,"sma_20":1670.05,"sma_60":1845.72,"sma_120":2149.36},{"date":"2026-08-14","open":1746,"high":1750,"low":1713,"close":1748,"volume":15013,"rsi_14":51.23,"sma_20":1664.7,"sma_60":1839.1,"sma_120":2138.97},{"date":"2026-08-18","open":1748,"high":1774,"low":1695,"close":1749,"volume":71583,"rsi_14":58.95,"sma_20":1661.15,"sma_60":1833.25,"sma_120":2129.21},{"date":"2026-08-19","open":1734,"high":1734,"low":1650,"close":1681,"volume":51265,"rsi_14":65.4,"sma_20":1654.25,"sma_60":1826.35,"sma_120":2118.34},{"date":"2026-08-20","open":1667,"high":1750,"low":1654,"close":1679,"volume":31859,"rsi_14":71.99,"sma_20":1664.05,"sma_60":1818.17,"sma_120":2107.46},{"date":"2026-08-21","open":1655,"high":1681,"low":1600,"close":1647,"volume":113155,"rsi_14":61.38,"sma_20":1666.4,"sma_60":1809.95,"sma_120":2096.39},{"date":"2026-08-24","open":1641,"high":1679,"low":1616,"close":1678,"volume":60420,"rsi_14":64.13,"sma_20":1664.85,"sma_60":1804.33,"sma_120":2087.04},{"date":"2026-08-25","open":1678,"high":1733,"low":1654,"close":1733,"volume":68700,"rsi_14":65.73,"sma_20":1664.8,"sma_60":1800.98,"sma_120":2078.44},{"date":"2026-08-26","open":2245,"high":2250,"low":1740,"close":1763,"volume":2008066,"rsi_14":64.22,"sma_20":1669.95,"sma_60":1798.78,"sma_120":2071.13},{"date":"2026-08-27","open":1763,"high":1913,"low":1740,"close":1913,"volume":301884,"rsi_14":75.05,"sma_20":1688.45,"sma_60":1800.98,"sma_120":2067.45},{"date":"2026-08-28","open":1913,"high":2215,"low":1900,"close":2190,"volume":424634,"rsi_14":82.96,"sma_20":1722.95,"sma_60":1807.48,"sma_120":2064.37},{"date":"2026-08-31","open":2195,"high":2210,"low":2025,"close":2195,"volume":199927,"rsi_14":81.73,"sma_20":1754.65,"sma_60":1812.12,"sma_120":2061.24},{"date":"2026-09-01","open":2140,"high":2195,"low":2085,"close":2105,"volume":145994,"rsi_14":71.59,"sma_20":1781.75,"sma_60":1814.02,"sma_120":2058.95},{"date":"2026-09-02","open":2105,"high":2205,"low":2065,"close":2190,"volume":120474,"rsi_14":73.64,"sma_20":1811.3,"sma_60":1818.77,"sma_120":2054.62},{"date":"2026-09-03","open":2130,"high":2215,"low":2120,"close":2175,"volume":106534,"rsi_14":75.39,"sma_20":1837.7,"sma_60":1821.88,"sma_120":2050.37},{"date":"2026-09-04","open":2190,"high":2190,"low":2080,"close":2120,"volume":93183,"rsi_14":70.76,"sma_20":1861.8,"sma_60":1822.13,"sma_120":2046.03},{"date":"2026-09-07","open":2120,"high":2145,"low":1990,"close":2010,"volume":99177,"rsi_14":62.99,"sma_20":1879.3,"sma_60":1818.97,"sma_120":2040.78},{"date":"2026-09-08","open":2045,"high":2045,"low":1940,"close":1940,"volume":21931,"rsi_14":62.86,"sma_20":1890.35,"sma_60":1814.38,"sma_120":2035.62},{"date":"2026-09-09","open":1930,"high":1949,"low":1914,"close":1916,"volume":17218,"rsi_14":61.52,"sma_20":1898.15,"sma_60":1809.57,"sma_120":2030.54},{"date":"2026-09-10","open":1903,"high":1926,"low":1870,"close":1917,"volume":37015,"rsi_14":63.53,"sma_20":1904.85,"sma_60":1805.43,"sma_120":2025.52},{"date":"2026-09-11","open":1904,"high":1936,"low":1885,"close":1904,"volume":38814,"rsi_14":61.53,"sma_20":1912.65,"sma_60":1800.42,"sma_120":2020.63},{"date":"2026-09-14","open":1893,"high":1900,"low":1824,"close":1845,"volume":39120,"rsi_14":55.69,"sma_20":1917.5,"sma_60":1796.17,"sma_120":2014.92},{"date":"2026-09-15","open":1833,"high":1967,"low":1828,"close":1917,"volume":45879,"rsi_14":57.5,"sma_20":1925.9,"sma_60":1794.53,"sma_120":2010.44},{"date":"2026-09-16","open":1918,"high":1995,"low":1903,"close":1994,"volume":35533,"rsi_14":54.25,"sma_20":1941.55,"sma_60":1795.62,"sma_120":2006.56},{"date":"2026-09-17","open":2000,"high":2330,"low":1994,"close":2210,"volume":968014,"rsi_14":51.12,"sma_20":1968.1,"sma_60":1801.92,"sma_120":2004.18},{"date":"2026-09-18","open":2180,"high":2195,"low":2080,"close":2125,"volume":107673,"rsi_14":46.4,"sma_20":1992.0,"sma_60":1806.83,"sma_120":2001.31},{"date":"2026-09-21","open":2130,"high":2130,"low":2000,"close":2065,"volume":58218,"rsi_14":47.88,"sma_20":2011.35,"sma_60":1813.15,"sma_120":1997.72},{"date":"2026-09-22","open":2065,"high":2085,"low":2000,"close":2050,"volume":47978,"rsi_14":41.97,"sma_20":2027.2,"sma_60":1819.13,"sma_120":1994.93},{"date":"2026-09-23","open":2035,"high":2100,"low":2035,"close":2080,"volume":45761,"rsi_14":44.64,"sma_20":2043.05,"sma_60":1824.98,"sma_120":1992.52},{"date":"2026-09-28","open":2080,"high":2210,"low":2025,"close":2170,"volume":85284,"rsi_14":52.71,"sma_20":2055.9,"sma_60":1833.98,"sma_120":1990.6},{"date":"2026-09-29","open":2150,"high":2240,"low":2065,"close":2205,"volume":101762,"rsi_14":61.51,"sma_20":2056.65,"sma_60":1842.65,"sma_120":1990.64},{"date":"2026-09-30","open":2200,"high":2225,"low":2150,"close":2190,"volume":44972,"rsi_14":65.78,"sma_20":2056.4,"sma_60":1850.2,"sma_120":1990.06},{"date":"2026-10-01","open":2180,"high":2180,"low":2000,"close":2065,"volume":132557,"rsi_14":58.34,"sma_20":2054.4,"sma_60":1854.75,"sma_120":1989.27},{"date":"2026-10-02","open":2060,"high":2110,"low":2000,"close":2085,"volume":58600,"rsi_14":59.21,"sma_20":2049.15,"sma_60":1859.12,"sma_120":1988.31},{"date":"2026-10-06","open":2070,"high":2075,"low":1971,"close":1979,"volume":76563,"rsi_14":53.73,"sma_20":2039.35,"sma_60":1861.98,"sma_120":1985.97},{"date":"2026-10-07","open":1974,"high":2190,"low":1965,"close":2050,"volume":258316,"rsi_14":60.08,"sma_20":2035.85,"sma_60":1865.87,"sma_120":1984.3},{"date":"2026-10-08","open":2075,"high":2080,"low":2000,"close":2075,"volume":66210,"rsi_14":58.14,"sma_20":2039.1,"sma_60":1870.02,"sma_120":1982.09},{"date":"2026-10-12","open":2070,"high":2275,"low":2035,"close":2085,"volume":96938,"rsi_14":55.04,"sma_20":2046.35,"sma_60":1873.98,"sma_120":1980.09},{"date":"2026-10-13","open":2085,"high":2120,"low":1997,"close":2055,"volume":30578,"rsi_14":39.19,"sma_20":2053.3,"sma_60":1877.7,"sma_120":1977.72},{"date":"2026-10-14","open":2100,"high":2140,"low":2020,"close":2040,"volume":39132,"rsi_14":43.43,"sma_20":2059.45,"sma_60":1879.73,"sma_120":1975.17},{"date":"2026-10-15","open":2100,"high":2100,"low":1990,"close":2030,"volume":75861,"rsi_14":47.07,"sma_20":2065.75,"sma_60":1882.82,"sma_120":1972.26},{"date":"2026-10-16","open":2035,"high":2120,"low":2035,"close":2090,"volume":28221,"rsi_14":53.12,"sma_20":2078.0,"sma_60":1886.73,"sma_120":1969.63},{"date":"2026-10-19","open":2050,"high":2150,"low":2050,"close":2150,"volume":105641,"rsi_14":55.21,"sma_20":2089.65,"sma_60":1892.23,"sma_120":1967.63},{"date":"2026-10-20","open":2155,"high":2155,"low":1990,"close":2105,"volume":31515,"rsi_14":44.82,"sma_20":2095.2,"sma_60":1897.0,"sma_120":1965.42},{"date":"2026-10-21","open":2085,"high":2145,"low":2000,"close":2125,"volume":113242,"rsi_14":43.46,"sma_20":2090.95,"sma_60":1907.7,"sma_120":1963.51},{"date":"2026-10-22","open":2125,"high":2125,"low":2010,"close":2085,"volume":102119,"rsi_14":41.76,"sma_20":2088.95,"sma_60":1915.78,"sma_120":1961.38},{"date":"2026-10-23","open":1602,"high":2700,"low":1556,"close":2700,"volume":5383664,"rsi_14":78.17,"sma_20":2120.7,"sma_60":1932.3,"sma_120":1964.05}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":23.01,"pbr":3.23,"ttm_eps":null,"close":5507.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":26.08,"pbr":3.37,"ttm_eps":null,"close":5780.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":29.88,"pbr":3.29,"ttm_eps":null,"close":5661.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":28.08,"pbr":2.78,"ttm_eps":null,"close":4586.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":30.37,"pbr":2.04,"ttm_eps":null,"close":3397.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":37.8,"pbr":2.25,"ttm_eps":null,"close":3734.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":31.1,"pbr":1.81,"ttm_eps":null,"close":3022.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":30.08,"pbr":1.0,"ttm_eps":null,"close":2306.1187},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.26,"pbr":0.66,"ttm_eps":null,"close":1586.0647}],"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":"진양폴리","phase":"above-fold","symbol_resolved":true}