{"status":"ok","report":{"price_analysis":{"current":191200.0,"change_1d":-2.1,"change_7d":-8.5,"change_30d":-8.5,"high_30d":231000.0,"low_30d":188300.0,"position_in_range":7.0,"support":192570.0,"resistance":226730.0},"summary":"아세아(002030)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 3936.26억. 현재가 191,200원, 전일 대비 -2.1%, 30일 -8.5%. PER 9.5배 / ROE 1.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 981.00, 기관 순매수 2980.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.5배입니다. ROE 1.2%입니다. 시가총액 3936.26억. 매출 1.92조, 영업이익 944.96억.","grade":"C","comment":"PER 9.52배, ROE 1.25%","per":9.52,"pbr":0.19,"roe":1.25,"eps":20078.84576010395,"revenue":1917247265000.0,"operating_income":94495781000.0,"net_income":44743851000.0,"market_cap":393625543200,"profit_margin":2.33,"roa":0.78,"operating_margin":4.93,"gross_margin":19.16,"debt_ratio":0.6133320596575765,"total_assets":3308637126000.0,"total_equity":2050809755000.0,"total_debt":1257827371000.0,"dividend_yield":2.1,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.1로 약세 구간입니다. MACD(-2297.34)가 시그널선(37.62)을 하회합니다(데드크로스). SMA20 206205, SMA60 202417 — 혼조세입니다. 볼린저밴드 192535~219875 (현재 위치 -5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":36.115569823434996,"macd":-2297.338249242399,"macd_signal":37.61757775353607,"sma_20":206205.0,"sma_60":202416.66666666666,"bb_upper":219875.18288100054,"bb_lower":192534.81711899946,"atr_14":9814.285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 981.00, 기관 순매수 2980.00. 30일 누적: 외국인 -5069.00, 기관 1.16만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":981.0,"institutional_flow":2980.0,"data":[{"date":"2026-10-23","foreign_net":-578.0,"institution_net":1182.0,"retail_net":-604.0},{"date":"2026-10-22","foreign_net":1023.0,"institution_net":230.0,"retail_net":-1253.0},{"date":"2026-10-21","foreign_net":-480.0,"institution_net":39.0,"retail_net":441.0},{"date":"2026-10-20","foreign_net":247.0,"institution_net":535.0,"retail_net":-782.0},{"date":"2026-10-19","foreign_net":769.0,"institution_net":994.0,"retail_net":-1763.0},{"date":"2026-10-16","foreign_net":56.0,"institution_net":-73.0,"retail_net":17.0},{"date":"2026-10-15","foreign_net":-140.0,"institution_net":1160.0,"retail_net":-1020.0},{"date":"2026-10-14","foreign_net":140.0,"institution_net":358.0,"retail_net":-498.0},{"date":"2026-10-13","foreign_net":529.0,"institution_net":445.0,"retail_net":-974.0},{"date":"2026-10-12","foreign_net":-348.0,"institution_net":519.0,"retail_net":-171.0},{"date":"2026-10-08","foreign_net":-244.0,"institution_net":154.0,"retail_net":90.0},{"date":"2026-10-07","foreign_net":-42.0,"institution_net":208.0,"retail_net":-166.0},{"date":"2026-10-06","foreign_net":144.0,"institution_net":287.0,"retail_net":-431.0},{"date":"2026-10-02","foreign_net":-204.0,"institution_net":98.0,"retail_net":106.0},{"date":"2026-10-01","foreign_net":334.0,"institution_net":440.0,"retail_net":-774.0},{"date":"2026-09-30","foreign_net":-495.0,"institution_net":-4.0,"retail_net":499.0},{"date":"2026-09-29","foreign_net":-430.0,"institution_net":648.0,"retail_net":-218.0},{"date":"2026-09-28","foreign_net":-978.0,"institution_net":421.0,"retail_net":557.0},{"date":"2026-09-23","foreign_net":-220.0,"institution_net":232.0,"retail_net":-12.0},{"date":"2026-09-22","foreign_net":-529.0,"institution_net":295.0,"retail_net":234.0},{"date":"2026-09-21","foreign_net":-485.0,"institution_net":418.0,"retail_net":67.0},{"date":"2026-09-18","foreign_net":-365.0,"institution_net":418.0,"retail_net":-53.0},{"date":"2026-09-17","foreign_net":-216.0,"institution_net":360.0,"retail_net":-144.0},{"date":"2026-09-16","foreign_net":-414.0,"institution_net":395.0,"retail_net":19.0},{"date":"2026-09-15","foreign_net":-764.0,"institution_net":736.0,"retail_net":28.0},{"date":"2026-09-14","foreign_net":-43.0,"institution_net":91.0,"retail_net":-48.0},{"date":"2026-09-11","foreign_net":-717.0,"institution_net":53.0,"retail_net":664.0},{"date":"2026-09-10","foreign_net":121.0,"institution_net":477.0,"retail_net":-598.0},{"date":"2026-09-09","foreign_net":-555.0,"institution_net":210.0,"retail_net":345.0},{"date":"2026-09-08","foreign_net":-185.0,"institution_net":286.0,"retail_net":-101.0}],"periods":{"d1":{"foreign_net":-578.0,"institution_net":1182.0,"retail_net":-604.0},"d3":{"foreign_net":-35.0,"institution_net":1451.0,"retail_net":-1416.0},"d7":{"foreign_net":897.0,"institution_net":4067.0,"retail_net":-4964.0},"d14":{"foreign_net":872.0,"institution_net":6136.0,"retail_net":-7008.0},"d30":{"foreign_net":-5069.0,"institution_net":11612.0,"retail_net":-6543.0}}},"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 9.52x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":72,"summary":"매출 +10.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.7,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":53.5,"unit":"%","percentile":82,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.2%","metrics":[{"name":"ROE","value":1.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":36.1,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.5,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":61,"summary":"유동비율 1.5x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.48,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.53,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":11.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.52x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +10.7%"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.78,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.25,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.86,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.61,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":19.16,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.93,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.33,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 11% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 11% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.52,"current_pbr":0.19,"per_5y_high":15.95,"per_5y_low":3.58,"per_5y_avg":8.89,"per_percentile":55.6,"pbr_5y_high":0.48,"pbr_5y_low":0.24,"pbr_5y_avg":0.38,"pbr_percentile":0.0,"per_5y_median":8.55,"pbr_5y_median":0.36,"history":[{"quarter":"2024-Q2","per":3.58,"pbr":0.35},{"quarter":"2024-Q3","per":4.17,"pbr":0.35},{"quarter":"2024-Q4","per":5.69,"pbr":0.35},{"quarter":"2025-Q1","per":7.0,"pbr":0.36},{"quarter":"2025-Q2","per":9.63,"pbr":0.43},{"quarter":"2025-Q3","per":12.26,"pbr":0.48},{"quarter":"2025-Q4","per":15.95,"pbr":0.46},{"quarter":"2026-Q1","per":13.2,"pbr":0.39},{"quarter":"2026-Q2","per":8.55,"pbr":0.24},{"quarter":"현재","per":9.52,"pbr":0.19}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":247696.9531,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":245292.125,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":247222.8438,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":255578.2812,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":304236.4688,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":344539.1875,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":326500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":279500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":171600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"BUILDING MATERIALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.58,"eps":69241.951,"close":247696.95,"source":"reported"},{"date":"2024-07","per":3.57,"eps":69241.951,"close":247215.98,"source":"reported"},{"date":"2024-08","per":3.49,"eps":69241.951,"close":241444.41,"source":"reported"},{"date":"2024-09","per":4.17,"eps":58821.7311,"close":245292.12,"source":"reported"},{"date":"2024-10","per":4.15,"eps":58821.7311,"close":243849.23,"source":"reported"},{"date":"2024-11","per":4.05,"eps":58821.7311,"close":238188.62,"source":"reported"},{"date":"2024-12","per":5.69,"eps":43446.5891,"close":247222.84,"source":"reported"},{"date":"2025-01","per":5.68,"eps":43446.5891,"close":246731.36,"source":"reported"},{"date":"2025-02","per":5.86,"eps":43446.5891,"close":254595.3,"source":"reported"},{"date":"2025-03","per":7.0,"eps":36487.1616,"close":255578.28,"source":"reported"},{"date":"2025-04","per":7.03,"eps":36487.1616,"close":256561.28,"source":"reported"},{"date":"2025-05","per":7.72,"eps":36487.1616,"close":281627.62,"source":"reported"},{"date":"2025-06","per":9.63,"eps":31589.9344,"close":304236.47,"source":"reported"},{"date":"2025-07","per":10.47,"eps":31589.9344,"close":330777.31,"source":"reported"},{"date":"2025-08","per":10.89,"eps":31589.9344,"close":344047.69,"source":"reported"},{"date":"2025-09","per":12.26,"eps":28108.1543,"close":344539.19,"source":"reported"},{"date":"2025-10","per":12.47,"eps":28108.1543,"close":350564.31,"source":"reported"},{"date":"2025-11","per":13.86,"eps":28108.1543,"close":389461.19,"source":"reported"},{"date":"2025-12","per":15.95,"eps":20473.6726,"close":326500.0,"source":"reported"},{"date":"2026-01","per":14.09,"eps":20473.6726,"close":288500.0,"source":"reported"},{"date":"2026-02","per":14.24,"eps":20473.6726,"close":291500.0,"source":"reported"},{"date":"2026-03","per":13.2,"eps":21170.7363,"close":279500.0,"source":"reported"},{"date":"2026-04","per":12.8,"eps":21170.7363,"close":271000.0,"source":"reported"},{"date":"2026-05","per":9.54,"eps":21170.7363,"close":202000.0,"source":"reported"},{"date":"2026-06","per":8.55,"eps":20078.8458,"close":171600.0,"source":"reported"},{"date":"2026-07","per":9.61,"eps":20078.8458,"close":193000.0,"source":"reported"},{"date":"2026-08","per":10.61,"eps":20078.8458,"close":213000.0,"source":"reported"},{"date":"2026-09","per":9.9,"eps":20078.8458,"close":198800.0,"source":"reported"},{"date":"2026-10","per":9.52,"eps":20078.8458,"close":191200.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.95,"std":3.68,"upper_1sd":12.63,"lower_1sd":5.27,"current":9.52,"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":2.1,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 20%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":20.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.53,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.1,"summary":"배당수익률 2.10%","metrics":[{"name":"배당수익률","value":2.1,"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":"9.5배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"1.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:26.174628+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"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":0.012512798877339063,"dividend_yield":null,"eps":12463.92,"revenue":508745051000.0,"operating_income":36403767000.0,"net_income":25661370000.0,"market_cap":null,"profit_margin":0.05044052998561749,"operating_margin":0.07155601205052312,"roa":0.007755873195747971,"gross_margin":0.19157195496728283,"total_equity":2050809755000.0,"total_assets":3308637126000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":17.96,"pbr":0.37,"roe":0.008223165184521897,"dividend_yield":2.1,"eps":6695.21,"revenue":459409374000.0,"operating_income":23712515000.0,"net_income":16711223000.0,"market_cap":548700000000.0,"profit_margin":0.03637545062369581,"operating_margin":0.051615218021215215,"roa":0.0050243391060025505,"gross_margin":0.171358921814251,"total_equity":2032212977000.0,"total_assets":3326053964000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0064226901888131144,"dividend_yield":null,"eps":-5238.381068418145,"revenue":489174857000.0,"operating_income":7737856000.0,"net_income":-13074978000.0,"market_cap":null,"profit_margin":-0.026728638671631482,"operating_margin":0.015818180123677125,"roa":-0.0039392677201959,"gross_margin":0.142409576050635,"total_equity":2035747890000.0,"total_assets":3319139223000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.00750095634760976,"dividend_yield":null,"eps":6158.096828522094,"revenue":459917983000.0,"operating_income":26641643000.0,"net_income":15446236000.0,"market_cap":null,"profit_margin":0.033584762003098276,"operating_margin":0.05792694346548306,"roa":0.0046456528278210115,"gross_margin":0.17458312126925465,"total_equity":2059235554000.0,"total_assets":3324879532000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01658439396434779,"dividend_yield":null,"eps":13555.810551097336,"revenue":502249783000.0,"operating_income":51053513000.0,"net_income":33931892000.0,"market_cap":null,"profit_margin":0.06755979424683993,"operating_margin":0.1016496467057707,"roa":0.010168855906160314,"gross_margin":0.21385149707471351,"total_equity":2046013383000.0,"total_assets":3336844608000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.007419455437867187,"dividend_yield":null,"eps":5998.146261547494,"revenue":433122054000.0,"operating_income":25597468000.0,"net_income":14972694000.0,"market_cap":null,"profit_margin":0.034569225606784736,"operating_margin":0.059099895199518054,"roa":0.004520756660940129,"gross_margin":0.17920301513900744,"total_equity":2018031394000.0,"total_assets":3311988484000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0029462470385036143,"dividend_yield":null,"eps":2396.1006241170944,"revenue":516074961905.0,"operating_income":19673671301.0,"net_income":5980657485.0,"market_cap":null,"profit_margin":0.011588737928543277,"operating_margin":0.038121731828217556,"roa":0.0017936882927248484,"gross_margin":0.15826226967010834,"total_equity":2029923970000.0,"total_assets":3334279155000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.011859276964998756,"dividend_yield":null,"eps":9639.876931141545,"revenue":473184126111.0,"operating_income":36852235752.0,"net_income":24061093905.0,"market_cap":null,"profit_margin":0.05084932603879388,"operating_margin":0.07788138637464598,"roa":0.007215694835744901,"gross_margin":0.19608485851284577,"total_equity":2028883714919.0,"total_assets":3334549818516.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.022836627536307875,"dividend_yield":null,"eps":18453.03781045524,"revenue":535721089510.0,"operating_income":66919497005.0,"net_income":46058707882.0,"market_cap":null,"profit_margin":0.08597516279250426,"operating_margin":0.12491480793897485,"roa":0.013872576726074108,"gross_margin":0.23060067391222983,"total_equity":2016878709817.0,"total_assets":3320126375328.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01632209776565216,"dividend_yield":null,"eps":12957.573732495426,"revenue":482443098474.0,"operating_income":48974584942.0,"net_income":32342051728.0,"market_cap":null,"profit_margin":0.06703806486257154,"operating_margin":0.10151370202394834,"roa":0.009876805253613126,"gross_margin":0.21202831762658686,"total_equity":1981488666001.0,"total_assets":3274545857444.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.022401424208828975,"dividend_yield":null,"eps":17771.242614007853,"revenue":543141595529.0,"operating_income":57561448637.0,"net_income":44356949824.0,"market_cap":null,"profit_margin":0.08166737769512562,"operating_margin":0.10597871551512687,"roa":0.013556168677802531,"gross_margin":0.21314727278849835,"total_equity":1980095078353.0,"total_assets":3272086005881.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.025642984932219157,"dividend_yield":null,"eps":20060.09684391743,"revenue":516641639944.0,"operating_income":67978591608.0,"net_income":50069920742.0,"market_cap":null,"profit_margin":0.09691421842696844,"operating_margin":0.13157784110349363,"roa":0.015492285887822633,"gross_margin":0.23755175456880112,"total_equity":1952577707874.0,"total_assets":3231925947181.0}],"current_price":191200.0,"change_pct":-2.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-11","close":97900.0},{"date":"2017-04-12","close":97100.0},{"date":"2017-04-13","close":97300.0},{"date":"2017-04-14","close":97100.0},{"date":"2017-04-17","close":97600.0},{"date":"2017-04-18","close":98000.0},{"date":"2017-04-19","close":98000.0},{"date":"2017-04-20","close":101000.0},{"date":"2017-04-21","close":100500.0},{"date":"2017-04-24","close":98600.0},{"date":"2017-04-25","close":99100.0},{"date":"2017-04-26","close":99000.0},{"date":"2017-04-27","close":100000.0},{"date":"2017-04-28","close":98300.0},{"date":"2017-05-02","close":97600.0},{"date":"2017-05-04","close":98000.0},{"date":"2017-05-08","close":99200.0},{"date":"2017-05-10","close":98300.0},{"date":"2017-05-11","close":97100.0},{"date":"2017-05-12","close":97200.0},{"date":"2017-05-15","close":97900.0},{"date":"2017-05-16","close":97200.0},{"date":"2017-05-17","close":97200.0},{"date":"2017-05-18","close":96900.0},{"date":"2017-05-19","close":97600.0},{"date":"2017-05-22","close":97100.0},{"date":"2017-05-23","close":98500.0},{"date":"2017-05-24","close":99300.0},{"date":"2017-05-25","close":101000.0},{"date":"2017-05-26","close":103000.0},{"date":"2017-05-29","close":102500.0},{"date":"2017-05-30","close":105000.0},{"date":"2017-05-31","close":106500.0},{"date":"2017-06-01","close":110500.0},{"date":"2017-06-02","close":110500.0},{"date":"2017-06-05","close":112500.0},{"date":"2017-06-07","close":114000.0},{"date":"2017-06-08","close":111500.0},{"date":"2017-06-09","close":113000.0},{"date":"2017-06-12","close":109000.0},{"date":"2017-06-13","close":113000.0},{"date":"2017-06-14","close":113500.0},{"date":"2017-06-15","close":113500.0},{"date":"2017-06-16","close":114500.0},{"date":"2017-06-19","close":112500.0},{"date":"2017-06-20","close":116000.0},{"date":"2017-06-21","close":115500.0},{"date":"2017-06-22","close":115000.0},{"date":"2017-06-23","close":113000.0},{"date":"2017-06-26","close":113000.0},{"date":"2017-06-27","close":113500.0},{"date":"2017-06-28","close":114500.0},{"date":"2017-06-29","close":116000.0},{"date":"2017-06-30","close":114000.0},{"date":"2017-07-03","close":115000.0},{"date":"2017-07-04","close":113500.0},{"date":"2017-07-05","close":112500.0},{"date":"2017-07-06","close":115000.0},{"date":"2017-07-07","close":115500.0},{"date":"2017-07-10","close":113000.0},{"date":"2017-07-11","close":115500.0},{"date":"2017-07-12","close":116500.0},{"date":"2017-07-13","close":112000.0},{"date":"2017-07-14","close":113000.0},{"date":"2017-07-17","close":108500.0},{"date":"2017-07-18","close":108500.0},{"date":"2017-07-19","close":110500.0},{"date":"2017-07-20","close":111500.0},{"date":"2017-07-21","close":112500.0},{"date":"2017-07-24","close":112500.0},{"date":"2017-07-25","close":114000.0},{"date":"2017-07-26","close":112500.0},{"date":"2017-07-27","close":112000.0},{"date":"2017-07-28","close":113500.0},{"date":"2017-07-31","close":114000.0},{"date":"2017-08-01","close":115000.0},{"date":"2017-08-02","close":119000.0},{"date":"2017-08-03","close":118000.0},{"date":"2017-08-04","close":117500.0},{"date":"2017-08-07","close":113500.0},{"date":"2017-08-08","close":114500.0},{"date":"2017-08-09","close":114000.0},{"date":"2017-08-10","close":111000.0},{"date":"2017-08-11","close":112000.0},{"date":"2017-08-14","close":107000.0},{"date":"2017-08-16","close":109500.0},{"date":"2017-08-17","close":108000.0},{"date":"2017-08-18","close":111000.0},{"date":"2017-08-21","close":111500.0},{"date":"2017-08-22","close":112000.0},{"date":"2017-08-23","close":113000.0},{"date":"2017-08-24","close":114000.0},{"date":"2017-08-25","close":116000.0},{"date":"2017-08-28","close":117500.0},{"date":"2017-08-29","close":118500.0},{"date":"2017-08-30","close":116000.0},{"date":"2017-08-31","close":116500.0},{"date":"2017-09-01","close":116500.0},{"date":"2017-09-04","close":116500.0},{"date":"2017-09-05","close":112500.0},{"date":"2017-09-06","close":115000.0},{"date":"2017-09-07","close":116500.0},{"date":"2017-09-08","close":116500.0},{"date":"2017-09-11","close":116000.0},{"date":"2017-09-12","close":116000.0},{"date":"2017-09-13","close":115000.0},{"date":"2017-09-14","close":112000.0},{"date":"2017-09-15","close":113500.0},{"date":"2017-09-18","close":114500.0},{"date":"2017-09-19","close":111500.0},{"date":"2017-09-20","close":113000.0},{"date":"2017-09-21","close":109000.0},{"date":"2017-09-22","close":106500.0},{"date":"2017-09-25","close":107000.0},{"date":"2017-09-26","close":110000.0},{"date":"2017-09-27","close":104500.0},{"date":"2017-09-28","close":106000.0},{"date":"2017-09-29","close":104000.0},{"date":"2017-10-10","close":102500.0},{"date":"2017-10-11","close":104000.0},{"date":"2017-10-12","close":108000.0},{"date":"2017-10-13","close":110000.0},{"date":"2017-10-16","close":111500.0},{"date":"2017-10-17","close":115000.0},{"date":"2017-10-18","close":113000.0},{"date":"2017-10-19","close":114500.0},{"date":"2017-10-20","close":115500.0},{"date":"2017-10-23","close":115000.0},{"date":"2017-10-24","close":112500.0},{"date":"2017-10-25","close":115000.0},{"date":"2017-10-26","close":109500.0},{"date":"2017-10-27","close":109000.0},{"date":"2017-10-30","close":112500.0},{"date":"2017-10-31","close":115000.0},{"date":"2017-11-01","close":114000.0},{"date":"2017-11-02","close":111000.0},{"date":"2017-11-03","close":110500.0},{"date":"2017-11-06","close":109000.0},{"date":"2017-11-07","close":108500.0},{"date":"2017-11-08","close":109000.0},{"date":"2017-11-09","close":109000.0},{"date":"2017-11-10","close":112000.0},{"date":"2017-11-13","close":119000.0},{"date":"2017-11-14","close":119500.0},{"date":"2017-11-15","close":120500.0},{"date":"2017-11-16","close":122500.0},{"date":"2017-11-17","close":125000.0},{"date":"2017-11-20","close":121000.0},{"date":"2017-11-21","close":121000.0},{"date":"2017-11-22","close":123500.0},{"date":"2017-11-23","close":124000.0},{"date":"2017-11-24","close":125500.0},{"date":"2017-11-27","close":126000.0},{"date":"2017-11-28","close":122000.0},{"date":"2017-11-29","close":128000.0},{"date":"2017-11-30","close":121500.0},{"date":"2017-12-01","close":123000.0},{"date":"2017-12-04","close":125000.0},{"date":"2017-12-05","close":125500.0},{"date":"2017-12-06","close":126500.0},{"date":"2017-12-07","close":127000.0},{"date":"2017-12-08","close":125500.0},{"date":"2017-12-11","close":124000.0},{"date":"2017-12-12","close":121000.0},{"date":"2017-12-13","close":121000.0},{"date":"2017-12-14","close":121500.0},{"date":"2017-12-15","close":123000.0},{"date":"2017-12-18","close":121000.0},{"date":"2017-12-19","close":122500.0},{"date":"2017-12-20","close":118500.0},{"date":"2017-12-21","close":121000.0},{"date":"2017-12-22","close":121000.0},{"date":"2017-12-26","close":120500.0},{"date":"2017-12-27","close":119500.0},{"date":"2017-12-28","close":114500.0},{"date":"2018-01-02","close":95883.4297},{"date":"2018-01-03","close":97139.5312},{"date":"2018-01-04","close":97139.5312},{"date":"2018-01-05","close":96302.1172},{"date":"2018-01-08","close":95046.0},{"date":"2018-01-09","close":97558.2422},{"date":"2018-01-10","close":96720.8203},{"date":"2018-01-11","close":96302.1172},{"date":"2018-01-12","close":97139.5312},{"date":"2018-01-15","close":97976.9297},{"date":"2018-01-16","close":99233.0547},{"date":"2018-01-17","close":98814.3594},{"date":"2018-01-18","close":100489.1562},{"date":"2018-01-19","close":101745.2891},{"date":"2018-01-22","close":102582.6953},{"date":"2018-01-23","close":101745.2891},{"date":"2018-01-24","close":104676.2188},{"date":"2018-01-25","close":105513.6328},{"date":"2018-01-26","close":108863.2656},{"date":"2018-01-29","close":110956.7812},{"date":"2018-01-30","close":111375.5},{"date":"2018-01-31","close":112631.6016},{"date":"2018-02-01","close":112212.8984},{"date":"2018-02-02","close":108863.2656},{"date":"2018-02-05","close":109281.9688},{"date":"2018-02-06","close":108025.8516},{"date":"2018-02-07","close":105513.6328},{"date":"2018-02-08","close":102164.0},{"date":"2018-02-09","close":102164.0},{"date":"2018-02-12","close":104257.5078},{"date":"2018-02-13","close":104257.5078},{"date":"2018-02-14","close":98814.3594},{"date":"2018-02-19","close":99233.0547},{"date":"2018-02-20","close":97139.5312},{"date":"2018-02-21","close":97139.5312},{"date":"2018-02-22","close":96302.1172},{"date":"2018-02-23","close":97976.9297},{"date":"2018-02-26","close":96302.1172},{"date":"2018-02-27","close":96720.8203},{"date":"2018-02-28","close":96720.8203},{"date":"2018-03-02","close":101326.5859},{"date":"2018-03-05","close":99651.7656},{"date":"2018-03-06","close":98395.6562},{"date":"2018-03-07","close":96302.1172},{"date":"2018-03-08","close":96720.8203},{"date":"2018-03-09","close":97558.2422},{"date":"2018-03-12","close":97558.2422},{"date":"2018-03-13","close":97139.5312},{"date":"2018-03-14","close":97558.2422},{"date":"2018-03-15","close":97558.2422},{"date":"2018-03-16","close":98814.3594},{"date":"2018-03-19","close":97139.5312},{"date":"2018-03-20","close":99233.0547},{"date":"2018-03-21","close":99651.7656},{"date":"2018-03-22","close":98395.6562},{"date":"2018-03-23","close":95464.7031},{"date":"2018-03-26","close":95046.0},{"date":"2018-03-27","close":94627.2969},{"date":"2018-03-28","close":94627.2969},{"date":"2018-03-29","close":96720.8203},{"date":"2018-03-30","close":99651.7656},{"date":"2018-04-02","close":104257.5078},{"date":"2018-04-03","close":105932.3281},{"date":"2018-04-04","close":104676.2188},{"date":"2018-04-05","close":105513.6328},{"date":"2018-04-06","close":103838.8047},{"date":"2018-04-09","close":103838.8047},{"date":"2018-04-10","close":105513.6328},{"date":"2018-04-11","close":107607.1562},{"date":"2018-04-12","close":106769.75},{"date":"2018-04-13","close":107188.4453},{"date":"2018-04-16","close":108025.8516},{"date":"2018-04-17","close":108025.8516},{"date":"2018-04-18","close":113887.7266},{"date":"2018-04-19","close":117237.3594},{"date":"2018-04-20","close":113469.0391},{"date":"2018-04-23","close":116818.6641},{"date":"2018-04-24","close":117237.3594},{"date":"2018-04-25","close":117237.3594},{"date":"2018-04-26","close":118912.1875},{"date":"2018-04-27","close":119330.8906},{"date":"2018-04-30","close":126030.1562},{"date":"2018-05-02","close":131054.6016},{"date":"2018-05-03","close":123936.6406},{"date":"2018-05-04","close":127286.2812},{"date":"2018-05-08","close":125611.4844},{"date":"2018-05-09","close":125192.75},{"date":"2018-05-10","close":123936.6406},{"date":"2018-05-11","close":123517.9219},{"date":"2018-05-14","close":131054.6016},{"date":"2018-05-15","close":132310.7344},{"date":"2018-05-16","close":126448.875},{"date":"2018-05-17","close":138172.625},{"date":"2018-05-18","close":136079.0938},{"date":"2018-05-21","close":136916.4844},{"date":"2018-05-23","close":130217.2188},{"date":"2018-05-24","close":129379.8281},{"date":"2018-05-25","close":125611.4844},{"date":"2018-05-28","close":140684.8281},{"date":"2018-05-29","close":137753.9062},{"date":"2018-05-30","close":143197.0625},{"date":"2018-05-31","close":143197.0625},{"date":"2018-06-01","close":139010.0156},{"date":"2018-06-04","close":133148.1719},{"date":"2018-06-05","close":128961.0703},{"date":"2018-06-07","close":129379.8281},{"date":"2018-06-08","close":123099.25},{"date":"2018-06-11","close":123936.6406},{"date":"2018-06-12","close":123517.9219},{"date":"2018-06-14","close":118912.1875},{"date":"2018-06-15","close":117656.0703},{"date":"2018-06-18","close":113050.3203},{"date":"2018-06-19","close":111375.5},{"date":"2018-06-20","close":111794.2031},{"date":"2018-06-21","close":112212.8984},{"date":"2018-06-22","close":111375.5},{"date":"2018-06-25","close":109700.6797},{"date":"2018-06-26","close":110119.3984},{"date":"2018-06-27","close":111794.2031},{"date":"2018-06-28","close":113050.3203},{"date":"2018-06-29","close":110119.3984},{"date":"2018-07-02","close":100489.1562},{"date":"2018-07-03","close":101326.5859},{"date":"2018-07-04","close":103420.1016},{"date":"2018-07-05","close":104676.2188},{"date":"2018-07-06","close":105932.3281},{"date":"2018-07-09","close":103001.3984},{"date":"2018-07-10","close":103838.8047},{"date":"2018-07-11","close":103420.1016},{"date":"2018-07-12","close":105094.9297},{"date":"2018-07-13","close":106351.0469},{"date":"2018-07-16","close":106769.75},{"date":"2018-07-17","close":106769.75},{"date":"2018-07-18","close":106351.0469},{"date":"2018-07-19","close":107607.1562},{"date":"2018-07-20","close":105513.6328},{"date":"2018-07-23","close":104257.5078},{"date":"2018-07-24","close":104676.2188},{"date":"2018-07-25","close":106351.0469},{"date":"2018-07-26","close":107607.1562},{"date":"2018-07-27","close":107607.1562},{"date":"2018-07-30","close":107188.4453},{"date":"2018-07-31","close":105094.9297},{"date":"2018-08-01","close":105513.6328},{"date":"2018-08-02","close":106769.75},{"date":"2018-08-03","close":106769.75},{"date":"2018-08-06","close":107607.1562},{"date":"2018-08-07","close":107607.1562},{"date":"2018-08-08","close":108863.2656},{"date":"2018-08-09","close":108444.5625},{"date":"2018-08-10","close":109281.9688},{"date":"2018-08-13","close":108025.8516},{"date":"2018-08-14","close":106351.0469},{"date":"2018-08-16","close":108444.5625},{"date":"2018-08-17","close":111375.5},{"date":"2018-08-20","close":112631.6016},{"date":"2018-08-21","close":110538.0859},{"date":"2018-08-22","close":110956.7812},{"date":"2018-08-23","close":107188.4453},{"date":"2018-08-24","close":105094.9297},{"date":"2018-08-27","close":104257.5078},{"date":"2018-08-28","close":106769.75},{"date":"2018-08-29","close":107607.1562},{"date":"2018-08-30","close":105932.3281},{"date":"2018-08-31","close":108863.2656},{"date":"2018-09-03","close":110119.3984},{"date":"2018-09-04","close":110119.3984},{"date":"2018-09-05","close":110119.3984},{"date":"2018-09-06","close":110538.0859},{"date":"2018-09-07","close":109700.6797},{"date":"2018-09-10","close":111375.5},{"date":"2018-09-11","close":113050.3203},{"date":"2018-09-12","close":111794.2031},{"date":"2018-09-13","close":115143.8438},{"date":"2018-09-14","close":117237.3594},{"date":"2018-09-17","close":114306.4297},{"date":"2018-09-18","close":114306.4297},{"date":"2018-09-19","close":114306.4297},{"date":"2018-09-20","close":113887.7266},{"date":"2018-09-21","close":113050.3203},{"date":"2018-09-27","close":113887.7266},{"date":"2018-09-28","close":113469.0391},{"date":"2018-10-01","close":111375.5},{"date":"2018-10-02","close":111375.5},{"date":"2018-10-04","close":110956.7812},{"date":"2018-10-05","close":111794.2031},{"date":"2018-10-08","close":112631.6016},{"date":"2018-10-10","close":109700.6797},{"date":"2018-10-11","close":107188.4453},{"date":"2018-10-12","close":107607.1562},{"date":"2018-10-15","close":107188.4453},{"date":"2018-10-16","close":108025.8516},{"date":"2018-10-17","close":107188.4453},{"date":"2018-10-18","close":105513.6328},{"date":"2018-10-19","close":102582.6953},{"date":"2018-10-22","close":104676.2188},{"date":"2018-10-23","close":103420.1016},{"date":"2018-10-24","close":104676.2188},{"date":"2018-10-25","close":97139.5312},{"date":"2018-10-26","close":95464.7031},{"date":"2018-10-29","close":96302.1172},{"date":"2018-10-30","close":96302.1172},{"date":"2018-10-31","close":96720.8203},{"date":"2018-11-01","close":92952.4844},{"date":"2018-11-02","close":97558.2422},{"date":"2018-11-05","close":93789.8828},{"date":"2018-11-06","close":95464.7031},{"date":"2018-11-07","close":88346.7266},{"date":"2018-11-08","close":90440.2578},{"date":"2018-11-09","close":90858.9609},{"date":"2018-11-12","close":93371.1719},{"date":"2018-11-13","close":87928.0234},{"date":"2018-11-14","close":88765.4297},{"date":"2018-11-15","close":90021.5469},{"date":"2018-11-16","close":92952.4844},{"date":"2018-11-19","close":94627.2969},{"date":"2018-11-20","close":95046.0},{"date":"2018-11-21","close":97558.2422},{"date":"2018-11-22","close":96720.8203},{"date":"2018-11-23","close":96720.8203},{"date":"2018-11-26","close":97139.5312},{"date":"2018-11-27","close":97976.9297},{"date":"2018-11-28","close":98814.3594},{"date":"2018-11-29","close":98395.6562},{"date":"2018-11-30","close":97976.9297},{"date":"2018-12-03","close":100489.1562},{"date":"2018-12-04","close":99651.7656},{"date":"2018-12-05","close":103001.3984},{"date":"2018-12-06","close":102164.0},{"date":"2018-12-07","close":103001.3984},{"date":"2018-12-10","close":102164.0},{"date":"2018-12-11","close":98814.3594},{"date":"2018-12-12","close":99651.7656},{"date":"2018-12-13","close":101326.5859},{"date":"2018-12-14","close":100907.8672},{"date":"2018-12-17","close":100070.4688},{"date":"2018-12-18","close":98395.6562},{"date":"2018-12-19","close":95883.4297},{"date":"2018-12-20","close":95883.4297},{"date":"2018-12-21","close":95883.4297},{"date":"2018-12-24","close":95883.4297},{"date":"2018-12-26","close":94208.5938},{"date":"2018-12-27","close":96122.5391},{"date":"2018-12-28","close":96122.5391},{"date":"2019-01-02","close":97398.5078},{"date":"2019-01-03","close":95271.8828},{"date":"2019-01-04","close":95271.8828},{"date":"2019-01-07","close":96122.5391},{"date":"2019-01-08","close":96547.8594},{"date":"2019-01-09","close":97398.5078},{"date":"2019-01-10","close":99099.7891},{"date":"2019-01-11","close":102077.0312},{"date":"2019-01-14","close":101651.7188},{"date":"2019-01-15","close":105479.5938},{"date":"2019-01-16","close":105479.5938},{"date":"2019-01-17","close":104203.6484},{"date":"2019-01-18","close":105054.2812},{"date":"2019-01-21","close":102502.3438},{"date":"2019-01-22","close":102502.3438},{"date":"2019-01-23","close":101651.7188},{"date":"2019-01-24","close":101226.3984},{"date":"2019-01-25","close":102077.0312},{"date":"2019-01-28","close":101651.7188},{"date":"2019-01-29","close":101226.3984},{"date":"2019-01-30","close":102077.0312},{"date":"2019-01-31","close":106330.2422},{"date":"2019-02-01","close":106755.5703},{"date":"2019-02-07","close":108456.8594},{"date":"2019-02-08","close":109732.8125},{"date":"2019-02-11","close":109732.8125},{"date":"2019-02-12","close":111008.7734},{"date":"2019-02-13","close":110583.4531},{"date":"2019-02-14","close":110583.4531},{"date":"2019-02-15","close":111859.4297},{"date":"2019-02-18","close":111434.1016},{"date":"2019-02-19","close":111434.1016},{"date":"2019-02-20","close":110583.4531},{"date":"2019-02-21","close":110158.1328},{"date":"2019-02-22","close":111008.7734},{"date":"2019-02-25","close":111859.4297},{"date":"2019-02-26","close":112284.75},{"date":"2019-02-27","close":112710.0391},{"date":"2019-02-28","close":109307.4844},{"date":"2019-03-04","close":108456.8594},{"date":"2019-03-05","close":106330.2422},{"date":"2019-03-06","close":106330.2422},{"date":"2019-03-07","close":105479.5938},{"date":"2019-03-08","close":106330.2422},{"date":"2019-03-11","close":106330.2422},{"date":"2019-03-12","close":104628.9609},{"date":"2019-03-13","close":107180.8906},{"date":"2019-03-14","close":108031.5312},{"date":"2019-03-15","close":108031.5312},{"date":"2019-03-18","close":109732.8125},{"date":"2019-03-19","close":109732.8125},{"date":"2019-03-20","close":109307.4844},{"date":"2019-03-21","close":108882.1719},{"date":"2019-03-22","close":107180.8906},{"date":"2019-03-25","close":105054.2812},{"date":"2019-03-26","close":107606.2109},{"date":"2019-03-27","close":108456.8594},{"date":"2019-03-28","close":108031.5312},{"date":"2019-03-29","close":108031.5312},{"date":"2019-04-01","close":110583.4531},{"date":"2019-04-02","close":111008.7734},{"date":"2019-04-03","close":110583.4531},{"date":"2019-04-04","close":111434.1016},{"date":"2019-04-05","close":113135.3672},{"date":"2019-04-08","close":112284.75},{"date":"2019-04-09","close":112284.75},{"date":"2019-04-10","close":114411.3281},{"date":"2019-04-11","close":112710.0391},{"date":"2019-04-12","close":113986.0234},{"date":"2019-04-15","close":115262.0},{"date":"2019-04-16","close":114836.6641},{"date":"2019-04-17","close":116537.9297},{"date":"2019-04-18","close":113560.7109},{"date":"2019-04-19","close":113560.7109},{"date":"2019-04-22","close":113135.3672},{"date":"2019-04-23","close":113986.0234},{"date":"2019-04-24","close":111434.1016},{"date":"2019-04-25","close":109732.8125},{"date":"2019-04-26","close":110583.4531},{"date":"2019-04-29","close":110158.1328},{"date":"2019-04-30","close":109307.4844},{"date":"2019-05-02","close":108882.1719},{"date":"2019-05-03","close":109307.4844},{"date":"2019-05-07","close":108882.1719},{"date":"2019-05-08","close":109732.8125},{"date":"2019-05-09","close":108882.1719},{"date":"2019-05-10","close":107180.8906},{"date":"2019-05-13","close":108031.5312},{"date":"2019-05-14","close":109732.8125},{"date":"2019-05-15","close":107606.2109},{"date":"2019-05-16","close":106330.2422},{"date":"2019-05-17","close":105904.9219},{"date":"2019-05-20","close":106330.2422},{"date":"2019-05-21","close":106755.5703},{"date":"2019-05-22","close":105479.5938},{"date":"2019-05-23","close":105054.2812},{"date":"2019-05-24","close":102077.0312},{"date":"2019-05-27","close":99099.7891},{"date":"2019-05-28","close":98674.4688},{"date":"2019-05-29","close":97398.5078},{"date":"2019-05-30","close":97823.8203},{"date":"2019-05-31","close":96973.1875},{"date":"2019-06-03","close":95271.8828},{"date":"2019-06-04","close":94846.5703},{"date":"2019-06-05","close":94846.5703},{"date":"2019-06-07","close":94846.5703},{"date":"2019-06-10","close":95271.8828},{"date":"2019-06-11","close":95271.8828},{"date":"2019-06-12","close":94846.5703},{"date":"2019-06-13","close":94846.5703},{"date":"2019-06-14","close":95271.8828},{"date":"2019-06-17","close":96122.5391},{"date":"2019-06-18","close":96122.5391},{"date":"2019-06-19","close":96547.8594},{"date":"2019-06-20","close":96973.1875},{"date":"2019-06-21","close":96973.1875},{"date":"2019-06-24","close":96973.1875},{"date":"2019-06-25","close":95271.8828},{"date":"2019-06-26","close":96122.5391},{"date":"2019-06-27","close":94846.5703},{"date":"2019-06-28","close":96122.5391},{"date":"2019-07-01","close":97398.5078},{"date":"2019-07-02","close":96973.1875},{"date":"2019-07-03","close":96547.8594},{"date":"2019-07-04","close":96122.5391},{"date":"2019-07-05","close":95271.8828},{"date":"2019-07-08","close":92719.9766},{"date":"2019-07-09","close":92719.9766},{"date":"2019-07-10","close":93145.3047},{"date":"2019-07-11","close":94421.2578},{"date":"2019-07-12","close":94421.2578},{"date":"2019-07-15","close":94846.5703},{"date":"2019-07-16","close":95271.8828},{"date":"2019-07-17","close":94421.2578},{"date":"2019-07-18","close":94421.2578},{"date":"2019-07-19","close":95271.8828},{"date":"2019-07-22","close":94846.5703},{"date":"2019-07-23","close":94846.5703},{"date":"2019-07-24","close":95271.8828},{"date":"2019-07-25","close":94421.2578},{"date":"2019-07-26","close":93570.625},{"date":"2019-07-29","close":92719.9766},{"date":"2019-07-30","close":91444.0156},{"date":"2019-07-31","close":91444.0156},{"date":"2019-08-01","close":91018.7031},{"date":"2019-08-02","close":91018.7031},{"date":"2019-08-05","close":89742.7344},{"date":"2019-08-06","close":88466.7656},{"date":"2019-08-07","close":89742.7344},{"date":"2019-08-08","close":92294.6484},{"date":"2019-08-09","close":93145.3047},{"date":"2019-08-12","close":93570.625},{"date":"2019-08-13","close":91444.0156},{"date":"2019-08-14","close":91869.3438},{"date":"2019-08-16","close":90168.0469},{"date":"2019-08-19","close":92719.9766},{"date":"2019-08-20","close":93145.3047},{"date":"2019-08-21","close":93570.625},{"date":"2019-08-22","close":93995.9375},{"date":"2019-08-23","close":94846.5703},{"date":"2019-08-26","close":93995.9375},{"date":"2019-08-27","close":93995.9375},{"date":"2019-08-28","close":94846.5703},{"date":"2019-08-29","close":95271.8828},{"date":"2019-08-30","close":95697.2188},{"date":"2019-09-02","close":96547.8594},{"date":"2019-09-03","close":97398.5078},{"date":"2019-09-04","close":96973.1875},{"date":"2019-09-05","close":98674.4688},{"date":"2019-09-06","close":99525.1094},{"date":"2019-09-09","close":99525.1094},{"date":"2019-09-10","close":100375.7578},{"date":"2019-09-11","close":101226.3984},{"date":"2019-09-16","close":101651.7188},{"date":"2019-09-17","close":102502.3438},{"date":"2019-09-18","close":102077.0312},{"date":"2019-09-19","close":102927.6719},{"date":"2019-09-20","close":102502.3438},{"date":"2019-09-23","close":102077.0312},{"date":"2019-09-24","close":101226.3984},{"date":"2019-09-25","close":100801.0703},{"date":"2019-09-26","close":100801.0703},{"date":"2019-09-27","close":99099.7891},{"date":"2019-09-30","close":97823.8203},{"date":"2019-10-01","close":97398.5078},{"date":"2019-10-02","close":95697.2188},{"date":"2019-10-04","close":95697.2188},{"date":"2019-10-07","close":96122.5391},{"date":"2019-10-08","close":96547.8594},{"date":"2019-10-10","close":96973.1875},{"date":"2019-10-11","close":97398.5078},{"date":"2019-10-14","close":98249.1484},{"date":"2019-10-15","close":99950.4375},{"date":"2019-10-16","close":99950.4375},{"date":"2019-10-17","close":100375.7578},{"date":"2019-10-18","close":101226.3984},{"date":"2019-10-21","close":101226.3984},{"date":"2019-10-22","close":99525.1094},{"date":"2019-10-23","close":95271.8828},{"date":"2019-10-24","close":95697.2188},{"date":"2019-10-25","close":95271.8828},{"date":"2019-10-28","close":98674.4688},{"date":"2019-10-29","close":98674.4688},{"date":"2019-10-30","close":95697.2188},{"date":"2019-10-31","close":95697.2188},{"date":"2019-11-01","close":93570.625},{"date":"2019-11-04","close":93570.625},{"date":"2019-11-05","close":94421.2578},{"date":"2019-11-06","close":94421.2578},{"date":"2019-11-07","close":93995.9375},{"date":"2019-11-08","close":92719.9766},{"date":"2019-11-11","close":91869.3438},{"date":"2019-11-12","close":93145.3047},{"date":"2019-11-13","close":93570.625},{"date":"2019-11-14","close":94421.2578},{"date":"2019-11-15","close":94421.2578},{"date":"2019-11-18","close":92719.9766},{"date":"2019-11-19","close":92719.9766},{"date":"2019-11-20","close":91869.3438},{"date":"2019-11-21","close":92719.9766},{"date":"2019-11-22","close":93570.625},{"date":"2019-11-25","close":90593.3594},{"date":"2019-11-26","close":90593.3594},{"date":"2019-11-27","close":91444.0156},{"date":"2019-11-28","close":91444.0156},{"date":"2019-11-29","close":91018.7031},{"date":"2019-12-02","close":89742.7344},{"date":"2019-12-03","close":89317.3984},{"date":"2019-12-04","close":90168.0469},{"date":"2019-12-05","close":90593.3594},{"date":"2019-12-06","close":90593.3594},{"date":"2019-12-09","close":90593.3594},{"date":"2019-12-10","close":90168.0469},{"date":"2019-12-11","close":88892.0781},{"date":"2019-12-12","close":89317.3984},{"date":"2019-12-13","close":88041.4453},{"date":"2019-12-16","close":90168.0469},{"date":"2019-12-17","close":88466.7656},{"date":"2019-12-18","close":88892.0781},{"date":"2019-12-19","close":88041.4453},{"date":"2019-12-20","close":88466.7656},{"date":"2019-12-23","close":88466.7656},{"date":"2019-12-24","close":88466.7656},{"date":"2019-12-26","close":88466.7656},{"date":"2019-12-27","close":89548.2656},{"date":"2019-12-30","close":89548.2656},{"date":"2020-01-02","close":93009.0703},{"date":"2020-01-03","close":93441.6641},{"date":"2020-01-06","close":93009.0703},{"date":"2020-01-07","close":93441.6641},{"date":"2020-01-08","close":91711.2734},{"date":"2020-01-09","close":90413.4531},{"date":"2020-01-10","close":90413.4531},{"date":"2020-01-13","close":88250.4609},{"date":"2020-01-14","close":88683.0625},{"date":"2020-01-15","close":88683.0625},{"date":"2020-01-16","close":88250.4609},{"date":"2020-01-17","close":89115.6562},{"date":"2020-01-20","close":86260.5078},{"date":"2020-01-21","close":86433.5312},{"date":"2020-01-22","close":86952.6719},{"date":"2020-01-23","close":86952.6719},{"date":"2020-01-28","close":86173.9844},{"date":"2020-01-29","close":86260.5078},{"date":"2020-01-30","close":86520.0625},{"date":"2020-01-31","close":87817.875},{"date":"2020-02-03","close":88683.0625},{"date":"2020-02-04","close":86520.0625},{"date":"2020-02-05","close":88250.4609},{"date":"2020-02-06","close":89980.8672},{"date":"2020-02-07","close":89548.2656},{"date":"2020-02-10","close":88683.0625},{"date":"2020-02-11","close":90413.4531},{"date":"2020-02-12","close":89115.6562},{"date":"2020-02-13","close":87385.2656},{"date":"2020-02-14","close":87385.2656},{"date":"2020-02-17","close":87385.2656},{"date":"2020-02-18","close":87385.2656},{"date":"2020-02-19","close":86347.0312},{"date":"2020-02-20","close":86347.0312},{"date":"2020-02-21","close":85914.4219},{"date":"2020-02-24","close":85827.8984},{"date":"2020-02-25","close":85827.8984},{"date":"2020-02-26","close":82367.1016},{"date":"2020-02-27","close":80290.6172},{"date":"2020-02-28","close":80377.1406},{"date":"2020-03-02","close":82886.2188},{"date":"2020-03-03","close":81069.2969},{"date":"2020-03-04","close":81761.4531},{"date":"2020-03-05","close":80463.6562},{"date":"2020-03-06","close":80031.0625},{"date":"2020-03-09","close":80031.0625},{"date":"2020-03-10","close":78992.8125},{"date":"2020-03-11","close":78992.8125},{"date":"2020-03-12","close":78992.8125},{"date":"2020-03-13","close":76656.7734},{"date":"2020-03-16","close":76224.1719},{"date":"2020-03-17","close":74753.3203},{"date":"2020-03-18","close":71206.0078},{"date":"2020-03-19","close":65582.1953},{"date":"2020-03-20","close":62900.0781},{"date":"2020-03-23","close":60217.9609},{"date":"2020-03-24","close":58401.043},{"date":"2020-03-25","close":60910.125},{"date":"2020-03-26","close":61256.1953},{"date":"2020-03-27","close":61256.1953},{"date":"2020-03-30","close":61515.7656},{"date":"2020-03-31","close":64717.0117},{"date":"2020-04-01","close":64630.4883},{"date":"2020-04-02","close":63765.2852},{"date":"2020-04-03","close":64284.4062},{"date":"2020-04-06","close":66014.8047},{"date":"2020-04-07","close":67226.0938},{"date":"2020-04-08","close":67399.1328},{"date":"2020-04-09","close":67918.2578},{"date":"2020-04-10","close":69994.7344},{"date":"2020-04-13","close":69821.7031},{"date":"2020-04-14","close":69908.2188},{"date":"2020-04-16","close":72676.8516},{"date":"2020-04-17","close":71379.0391},{"date":"2020-04-20","close":71465.5859},{"date":"2020-04-21","close":68783.4453},{"date":"2020-04-22","close":69302.5703},{"date":"2020-04-23","close":70773.4219},{"date":"2020-04-24","close":69994.7344},{"date":"2020-04-27","close":70427.3359},{"date":"2020-04-28","close":70859.9375},{"date":"2020-04-29","close":72157.7344},{"date":"2020-05-04","close":74493.7734},{"date":"2020-05-06","close":73369.0078},{"date":"2020-05-07","close":73282.4922},{"date":"2020-05-08","close":74234.2109},{"date":"2020-05-11","close":72503.8125},{"date":"2020-05-12","close":71465.5859},{"date":"2020-05-13","close":69908.2188},{"date":"2020-05-14","close":69302.5703},{"date":"2020-05-15","close":70081.25},{"date":"2020-05-18","close":68956.5},{"date":"2020-05-19","close":69389.0938},{"date":"2020-05-20","close":69043.0078},{"date":"2020-05-21","close":69129.5391},{"date":"2020-05-22","close":67139.5703},{"date":"2020-05-25","close":69735.1641},{"date":"2020-05-26","close":70081.25},{"date":"2020-05-27","close":69389.0938},{"date":"2020-05-28","close":69648.6484},{"date":"2020-05-29","close":69648.6484},{"date":"2020-06-01","close":69562.1328},{"date":"2020-06-02","close":69648.6484},{"date":"2020-06-03","close":69475.6016},{"date":"2020-06-04","close":69475.6016},{"date":"2020-06-05","close":69475.6016},{"date":"2020-06-08","close":70081.25},{"date":"2020-06-09","close":69735.1641},{"date":"2020-06-10","close":69562.1328},{"date":"2020-06-11","close":68956.5},{"date":"2020-06-12","close":66620.4375},{"date":"2020-06-15","close":65668.7188},{"date":"2020-06-16","close":66360.8906},{"date":"2020-06-17","close":66014.8047},{"date":"2020-06-18","close":65928.2812},{"date":"2020-06-19","close":65668.7188},{"date":"2020-06-22","close":65149.6094},{"date":"2020-06-23","close":64111.3672},{"date":"2020-06-24","close":63765.2852},{"date":"2020-06-25","close":62467.4922},{"date":"2020-06-26","close":62467.4922},{"date":"2020-06-29","close":60391.0078},{"date":"2020-06-30","close":60477.5195},{"date":"2020-07-01","close":60564.0391},{"date":"2020-07-02","close":60996.6406},{"date":"2020-07-03","close":61775.3281},{"date":"2020-07-06","close":61515.7656},{"date":"2020-07-07","close":60910.125},{"date":"2020-07-08","close":61515.7656},{"date":"2020-07-09","close":61169.6758},{"date":"2020-07-10","close":60044.9258},{"date":"2020-07-13","close":60823.6055},{"date":"2020-07-14","close":60910.125},{"date":"2020-07-15","close":61515.7656},{"date":"2020-07-16","close":61688.8086},{"date":"2020-07-17","close":61861.8555},{"date":"2020-07-20","close":61688.8086},{"date":"2020-07-21","close":62034.8867},{"date":"2020-07-22","close":63159.6484},{"date":"2020-07-23","close":63246.168},{"date":"2020-07-24","close":63592.25},{"date":"2020-07-27","close":65063.0938},{"date":"2020-07-28","close":64717.0117},{"date":"2020-07-29","close":64976.5547},{"date":"2020-07-30","close":64890.0469},{"date":"2020-07-31","close":64543.957},{"date":"2020-08-03","close":64024.8555},{"date":"2020-08-04","close":64543.957},{"date":"2020-08-05","close":64457.4492},{"date":"2020-08-06","close":64543.957},{"date":"2020-08-07","close":64717.0117},{"date":"2020-08-10","close":64976.5547},{"date":"2020-08-11","close":65928.2812},{"date":"2020-08-12","close":65668.7188},{"date":"2020-08-13","close":65928.2812},{"date":"2020-08-14","close":66533.9297},{"date":"2020-08-18","close":65322.6523},{"date":"2020-08-19","close":65495.6914},{"date":"2020-08-20","close":63246.168},{"date":"2020-08-21","close":62986.6094},{"date":"2020-08-24","close":65322.6523},{"date":"2020-08-25","close":66101.3438},{"date":"2020-08-26","close":66447.4141},{"date":"2020-08-27","close":65841.7656},{"date":"2020-08-28","close":65236.125},{"date":"2020-08-31","close":64890.0469},{"date":"2020-09-01","close":65755.25},{"date":"2020-09-02","close":64457.4492},{"date":"2020-09-03","close":64370.9375},{"date":"2020-09-04","close":63592.25},{"date":"2020-09-07","close":64717.0117},{"date":"2020-09-08","close":66793.4922},{"date":"2020-09-09","close":66620.4375},{"date":"2020-09-10","close":67312.6016},{"date":"2020-09-11","close":69562.1328},{"date":"2020-09-14","close":69908.2188},{"date":"2020-09-15","close":69735.1641},{"date":"2020-09-16","close":70427.3359},{"date":"2020-09-17","close":70081.25},{"date":"2020-09-18","close":69821.7031},{"date":"2020-09-21","close":68956.5},{"date":"2020-09-22","close":68264.3359},{"date":"2020-09-23","close":68264.3359},{"date":"2020-09-24","close":65409.168},{"date":"2020-09-25","close":64976.5547},{"date":"2020-09-28","close":65495.6914},{"date":"2020-09-29","close":65582.1953},{"date":"2020-10-05","close":66274.3594},{"date":"2020-10-06","close":65755.25},{"date":"2020-10-07","close":66620.4375},{"date":"2020-10-08","close":67572.1719},{"date":"2020-10-12","close":69216.0469},{"date":"2020-10-13","close":69648.6484},{"date":"2020-10-14","close":67745.2109},{"date":"2020-10-15","close":69562.1328},{"date":"2020-10-16","close":68783.4453},{"date":"2020-10-19","close":71119.4844},{"date":"2020-10-20","close":70340.8047},{"date":"2020-10-21","close":70600.3828},{"date":"2020-10-22","close":70600.3828},{"date":"2020-10-23","close":70600.3828},{"date":"2020-10-26","close":70427.3359},{"date":"2020-10-27","close":69475.6016},{"date":"2020-10-28","close":69475.6016},{"date":"2020-10-29","close":69043.0078},{"date":"2020-10-30","close":68264.3359},{"date":"2020-11-02","close":68437.3672},{"date":"2020-11-03","close":68869.9688},{"date":"2020-11-04","close":70340.8047},{"date":"2020-11-05","close":70686.8828},{"date":"2020-11-06","close":70946.4453},{"date":"2020-11-09","close":71552.0938},{"date":"2020-11-10","close":72503.8125},{"date":"2020-11-11","close":73888.1328},{"date":"2020-11-12","close":75099.4219},{"date":"2020-11-13","close":74753.3203},{"date":"2020-11-16","close":74147.6875},{"date":"2020-11-17","close":74147.6875},{"date":"2020-11-18","close":72763.3828},{"date":"2020-11-19","close":72763.3828},{"date":"2020-11-20","close":73715.1016},{"date":"2020-11-23","close":73628.5859},{"date":"2020-11-24","close":76743.2969},{"date":"2020-11-25","close":75964.6172},{"date":"2020-11-26","close":76570.2578},{"date":"2020-11-27","close":77608.4922},{"date":"2020-11-30","close":78733.25},{"date":"2020-12-01","close":78819.7812},{"date":"2020-12-02","close":79425.4141},{"date":"2020-12-03","close":81242.3438},{"date":"2020-12-04","close":82972.7344},{"date":"2020-12-07","close":80896.2578},{"date":"2020-12-08","close":78733.25},{"date":"2020-12-09","close":78906.3047},{"date":"2020-12-10","close":79338.8906},{"date":"2020-12-11","close":79684.9688},{"date":"2020-12-14","close":79165.8594},{"date":"2020-12-15","close":78906.3047},{"date":"2020-12-16","close":78906.3047},{"date":"2020-12-17","close":78387.1719},{"date":"2020-12-18","close":78127.625},{"date":"2020-12-21","close":78127.625},{"date":"2020-12-22","close":75964.6172},{"date":"2020-12-23","close":75618.5312},{"date":"2020-12-24","close":76051.1406},{"date":"2020-12-28","close":78214.1562},{"date":"2020-12-29","close":79895.2188},{"date":"2020-12-30","close":80072.1562},{"date":"2021-01-04","close":80249.1172},{"date":"2021-01-05","close":80956.9375},{"date":"2021-01-06","close":80426.0703},{"date":"2021-01-07","close":82018.6797},{"date":"2021-01-08","close":82991.9219},{"date":"2021-01-11","close":81753.2422},{"date":"2021-01-12","close":80160.6328},{"date":"2021-01-13","close":80779.9922},{"date":"2021-01-14","close":81841.7109},{"date":"2021-01-15","close":81576.2891},{"date":"2021-01-18","close":80956.9375},{"date":"2021-01-19","close":83257.3438},{"date":"2021-01-20","close":83257.3438},{"date":"2021-01-21","close":85026.9062},{"date":"2021-01-22","close":84053.6406},{"date":"2021-01-25","close":85380.8203},{"date":"2021-01-26","close":84496.0312},{"date":"2021-01-27","close":84319.0859},{"date":"2021-01-28","close":84319.0859},{"date":"2021-01-29","close":80514.5391},{"date":"2021-02-01","close":81487.7969},{"date":"2021-02-02","close":82991.9219},{"date":"2021-02-03","close":85469.2969},{"date":"2021-02-04","close":85203.8594},{"date":"2021-02-05","close":83434.3047},{"date":"2021-02-08","close":83965.1719},{"date":"2021-02-09","close":82461.0625},{"date":"2021-02-10","close":82461.0625},{"date":"2021-02-15","close":83080.3984},{"date":"2021-02-16","close":82638.0156},{"date":"2021-02-17","close":83434.3047},{"date":"2021-02-18","close":83522.7969},{"date":"2021-02-19","close":83257.3438},{"date":"2021-02-22","close":86000.1562},{"date":"2021-02-23","close":83699.7422},{"date":"2021-02-24","close":81222.3672},{"date":"2021-02-25","close":82107.1406},{"date":"2021-02-26","close":81045.4062},{"date":"2021-03-02","close":80868.4531},{"date":"2021-03-03","close":81222.3672},{"date":"2021-03-04","close":81133.8906},{"date":"2021-03-05","close":81487.7969},{"date":"2021-03-08","close":79452.8125},{"date":"2021-03-09","close":79098.9062},{"date":"2021-03-10","close":78656.5234},{"date":"2021-03-11","close":79895.2188},{"date":"2021-03-12","close":79983.6953},{"date":"2021-03-15","close":80868.4531},{"date":"2021-03-16","close":81487.7969},{"date":"2021-03-17","close":81222.3672},{"date":"2021-03-18","close":82372.5781},{"date":"2021-03-19","close":82549.5312},{"date":"2021-03-22","close":82549.5312},{"date":"2021-03-23","close":82638.0156},{"date":"2021-03-24","close":83522.7969},{"date":"2021-03-25","close":85646.2422},{"date":"2021-03-26","close":87946.6562},{"date":"2021-03-29","close":95555.7266},{"date":"2021-03-30","close":98652.4453},{"date":"2021-03-31","close":107057.8047},{"date":"2021-04-01","close":104403.4766},{"date":"2021-04-02","close":101306.7812},{"date":"2021-04-05","close":100864.3906},{"date":"2021-04-06","close":101749.1641},{"date":"2021-04-07","close":101749.1641},{"date":"2021-04-08","close":102191.5391},{"date":"2021-04-09","close":104845.8672},{"date":"2021-04-12","close":107942.5859},{"date":"2021-04-13","close":111481.6953},{"date":"2021-04-14","close":115463.1641},{"date":"2021-04-15","close":114578.3906},{"date":"2021-04-16","close":113693.625},{"date":"2021-04-19","close":112808.8438},{"date":"2021-04-20","close":116790.3438},{"date":"2021-04-21","close":114578.3906},{"date":"2021-04-22","close":115020.7812},{"date":"2021-04-23","close":115905.5625},{"date":"2021-04-26","close":117675.125},{"date":"2021-04-27","close":118117.5},{"date":"2021-04-28","close":115905.5625},{"date":"2021-04-29","close":115020.7812},{"date":"2021-04-30","close":114136.0156},{"date":"2021-05-03","close":113251.2344},{"date":"2021-05-04","close":112808.8438},{"date":"2021-05-06","close":115020.7812},{"date":"2021-05-07","close":117675.125},{"date":"2021-05-10","close":120771.8359},{"date":"2021-05-11","close":128734.7812},{"date":"2021-05-12","close":121214.2109},{"date":"2021-05-13","close":117675.125},{"date":"2021-05-14","close":121214.2109},{"date":"2021-05-17","close":121656.6094},{"date":"2021-05-18","close":124753.3125},{"date":"2021-05-20","close":123868.5234},{"date":"2021-05-21","close":121656.6094},{"date":"2021-05-24","close":120329.4297},{"date":"2021-05-25","close":121656.6094},{"date":"2021-05-26","close":121656.6094},{"date":"2021-05-27","close":122541.375},{"date":"2021-05-28","close":124753.3125},{"date":"2021-05-31","close":122983.7578},{"date":"2021-06-01","close":122541.375},{"date":"2021-06-02","close":122099.0},{"date":"2021-06-03","close":121656.6094},{"date":"2021-06-04","close":120329.4297},{"date":"2021-06-07","close":119887.0625},{"date":"2021-06-08","close":120329.4297},{"date":"2021-06-09","close":118559.8828},{"date":"2021-06-10","close":117675.125},{"date":"2021-06-11","close":116790.3438},{"date":"2021-06-14","close":116790.3438},{"date":"2021-06-15","close":117675.125},{"date":"2021-06-16","close":117675.125},{"date":"2021-06-17","close":113693.625},{"date":"2021-06-18","close":114136.0156},{"date":"2021-06-21","close":111924.0859},{"date":"2021-06-22","close":113251.2344},{"date":"2021-06-23","close":114136.0156},{"date":"2021-06-24","close":114136.0156},{"date":"2021-06-25","close":113693.625},{"date":"2021-06-28","close":115463.1641},{"date":"2021-06-29","close":115020.7812},{"date":"2021-06-30","close":115020.7812},{"date":"2021-07-01","close":115463.1641},{"date":"2021-07-02","close":115020.7812},{"date":"2021-07-05","close":113251.2344},{"date":"2021-07-06","close":114136.0156},{"date":"2021-07-07","close":114578.3906},{"date":"2021-07-08","close":111481.6953},{"date":"2021-07-09","close":109269.7578},{"date":"2021-07-12","close":111481.6953},{"date":"2021-07-13","close":111924.0859},{"date":"2021-07-14","close":112366.4688},{"date":"2021-07-15","close":111924.0859},{"date":"2021-07-16","close":112808.8438},{"date":"2021-07-19","close":111481.6953},{"date":"2021-07-20","close":111039.2969},{"date":"2021-07-21","close":110596.9062},{"date":"2021-07-22","close":110596.9062},{"date":"2021-07-23","close":110154.5312},{"date":"2021-07-26","close":110154.5312},{"date":"2021-07-27","close":111481.6953},{"date":"2021-07-28","close":111924.0859},{"date":"2021-07-29","close":113693.625},{"date":"2021-07-30","close":114578.3906},{"date":"2021-08-02","close":114578.3906},{"date":"2021-08-03","close":113251.2344},{"date":"2021-08-04","close":113251.2344},{"date":"2021-08-05","close":115463.1641},{"date":"2021-08-06","close":115463.1641},{"date":"2021-08-09","close":114578.3906},{"date":"2021-08-10","close":114136.0156},{"date":"2021-08-11","close":112366.4688},{"date":"2021-08-12","close":113251.2344},{"date":"2021-08-13","close":113251.2344},{"date":"2021-08-17","close":113693.625},{"date":"2021-08-18","close":115905.5625},{"date":"2021-08-19","close":111924.0859},{"date":"2021-08-20","close":109712.1406},{"date":"2021-08-23","close":109712.1406},{"date":"2021-08-24","close":113251.2344},{"date":"2021-08-25","close":115463.1641},{"date":"2021-08-26","close":118117.5},{"date":"2021-08-27","close":120771.8359},{"date":"2021-08-30","close":121214.2109},{"date":"2021-08-31","close":121656.6094},{"date":"2021-09-01","close":121656.6094},{"date":"2021-09-02","close":132716.2969},{"date":"2021-09-03","close":136697.7812},{"date":"2021-09-06","close":147757.4531},{"date":"2021-09-07","close":136697.7812},{"date":"2021-09-08","close":141564.0469},{"date":"2021-09-09","close":138909.7344},{"date":"2021-09-10","close":133601.0938},{"date":"2021-09-13","close":132273.8906},{"date":"2021-09-14","close":130061.9688},{"date":"2021-09-15","close":130946.75},{"date":"2021-09-16","close":130946.75},{"date":"2021-09-17","close":133158.6719},{"date":"2021-09-23","close":128292.4141},{"date":"2021-09-24","close":129619.5781},{"date":"2021-09-27","close":128734.7812},{"date":"2021-09-28","close":126522.8828},{"date":"2021-09-29","close":124753.3125},{"date":"2021-09-30","close":122541.375},{"date":"2021-10-01","close":118117.5},{"date":"2021-10-05","close":118559.8828},{"date":"2021-10-06","close":115020.7812},{"date":"2021-10-07","close":116790.3438},{"date":"2021-10-08","close":116347.9531},{"date":"2021-10-12","close":116790.3438},{"date":"2021-10-13","close":116790.3438},{"date":"2021-10-14","close":116790.3438},{"date":"2021-10-15","close":122983.7578},{"date":"2021-10-18","close":122099.0},{"date":"2021-10-19","close":119444.6641},{"date":"2021-10-20","close":119887.0625},{"date":"2021-10-21","close":119444.6641},{"date":"2021-10-22","close":112366.4688},{"date":"2021-10-25","close":112366.4688},{"date":"2021-10-26","close":110596.9062},{"date":"2021-10-27","close":107500.2031},{"date":"2021-10-28","close":106615.4141},{"date":"2021-10-29","close":110154.5312},{"date":"2021-11-01","close":109712.1406},{"date":"2021-11-02","close":111039.2969},{"date":"2021-11-03","close":111039.2969},{"date":"2021-11-04","close":108384.9766},{"date":"2021-11-05","close":104845.8672},{"date":"2021-11-08","close":105288.2578},{"date":"2021-11-09","close":103961.1016},{"date":"2021-11-10","close":100421.9922},{"date":"2021-11-11","close":99537.2266},{"date":"2021-11-12","close":101749.1641},{"date":"2021-11-15","close":104845.8672},{"date":"2021-11-16","close":109269.7578},{"date":"2021-11-17","close":106173.0312},{"date":"2021-11-18","close":103961.1016},{"date":"2021-11-19","close":104403.4766},{"date":"2021-11-22","close":105730.6484},{"date":"2021-11-23","close":107057.8047},{"date":"2021-11-24","close":109712.1406},{"date":"2021-11-25","close":110596.9062},{"date":"2021-11-26","close":108827.3594},{"date":"2021-11-29","close":108384.9766},{"date":"2021-11-30","close":106173.0312},{"date":"2021-12-01","close":108384.9766},{"date":"2021-12-02","close":109712.1406},{"date":"2021-12-03","close":111481.6953},{"date":"2021-12-06","close":111481.6953},{"date":"2021-12-07","close":109712.1406},{"date":"2021-12-08","close":109712.1406},{"date":"2021-12-09","close":111481.6953},{"date":"2021-12-10","close":111481.6953},{"date":"2021-12-13","close":111481.6953},{"date":"2021-12-14","close":111481.6953},{"date":"2021-12-15","close":111924.0859},{"date":"2021-12-16","close":111924.0859},{"date":"2021-12-17","close":112808.8438},{"date":"2021-12-20","close":110596.9062},{"date":"2021-12-21","close":111039.2969},{"date":"2021-12-22","close":109269.7578},{"date":"2021-12-23","close":109712.1406},{"date":"2021-12-24","close":111039.2969},{"date":"2021-12-27","close":110596.9062},{"date":"2021-12-28","close":111481.6953},{"date":"2021-12-29","close":115107.1172},{"date":"2021-12-30","close":116013.4609},{"date":"2022-01-03","close":126000.0},{"date":"2022-01-04","close":121904.7656},{"date":"2022-01-05","close":122811.1406},{"date":"2022-01-06","close":125983.3672},{"date":"2022-01-07","close":124170.6562},{"date":"2022-01-10","close":125077.0312},{"date":"2022-01-11","close":123717.4922},{"date":"2022-01-12","close":125077.0312},{"date":"2022-01-13","close":126436.5547},{"date":"2022-01-14","close":125077.0312},{"date":"2022-01-17","close":126436.5547},{"date":"2022-01-18","close":124623.8438},{"date":"2022-01-19","close":124170.6562},{"date":"2022-01-20","close":125983.3672},{"date":"2022-01-21","close":126889.7109},{"date":"2022-01-24","close":125530.1953},{"date":"2022-01-25","close":120545.25},{"date":"2022-01-26","close":120545.25},{"date":"2022-01-27","close":114200.7656},{"date":"2022-01-28","close":120545.25},{"date":"2022-02-03","close":121451.5938},{"date":"2022-02-04","close":122357.9531},{"date":"2022-02-07","close":122357.9531},{"date":"2022-02-08","close":122357.9531},{"date":"2022-02-09","close":122357.9531},{"date":"2022-02-10","close":132781.0312},{"date":"2022-02-11","close":132781.0312},{"date":"2022-02-14","close":129608.8125},{"date":"2022-02-15","close":128249.25},{"date":"2022-02-16","close":131421.5},{"date":"2022-02-17","close":130968.3359},{"date":"2022-02-18","close":130515.1328},{"date":"2022-02-21","close":130515.1328},{"date":"2022-02-22","close":130515.1328},{"date":"2022-02-23","close":130515.1328},{"date":"2022-02-24","close":129608.8125},{"date":"2022-02-25","close":132327.8594},{"date":"2022-02-28","close":132327.8594},{"date":"2022-03-02","close":135953.2812},{"date":"2022-03-03","close":138219.1719},{"date":"2022-03-04","close":138219.1719},{"date":"2022-03-07","close":133234.2188},{"date":"2022-03-08","close":128249.25},{"date":"2022-03-10","close":128249.25},{"date":"2022-03-11","close":131421.5},{"date":"2022-03-14","close":130968.3359},{"date":"2022-03-15","close":132781.0312},{"date":"2022-03-16","close":133687.375},{"date":"2022-03-17","close":133687.375},{"date":"2022-03-18","close":134140.5781},{"date":"2022-03-21","close":134140.5781},{"date":"2022-03-22","close":135046.9375},{"date":"2022-03-23","close":135046.9375},{"date":"2022-03-24","close":138672.3438},{"date":"2022-03-25","close":137312.8125},{"date":"2022-03-28","close":138672.3438},{"date":"2022-03-29","close":140938.2344},{"date":"2022-03-30","close":142750.9531},{"date":"2022-03-31","close":143657.2969},{"date":"2022-04-01","close":143657.2969},{"date":"2022-04-04","close":143657.2969},{"date":"2022-04-05","close":146376.375},{"date":"2022-04-06","close":143204.0938},{"date":"2022-04-07","close":141391.4219},{"date":"2022-04-08","close":140031.875},{"date":"2022-04-11","close":139578.6875},{"date":"2022-04-12","close":140031.875},{"date":"2022-04-13","close":140938.2344},{"date":"2022-04-14","close":146376.375},{"date":"2022-04-15","close":145470.0156},{"date":"2022-04-18","close":145923.1719},{"date":"2022-04-19","close":145923.1719},{"date":"2022-04-20","close":148189.0938},{"date":"2022-04-21","close":148189.0938},{"date":"2022-04-22","close":147735.875},{"date":"2022-04-25","close":143657.2969},{"date":"2022-04-26","close":144110.4688},{"date":"2022-04-27","close":142750.9531},{"date":"2022-04-28","close":142297.7812},{"date":"2022-04-29","close":143657.2969},{"date":"2022-05-02","close":144563.6562},{"date":"2022-05-03","close":144563.6562},{"date":"2022-05-04","close":143657.2969},{"date":"2022-05-06","close":143204.0938},{"date":"2022-05-09","close":151500.0},{"date":"2022-05-10","close":137312.8125},{"date":"2022-05-11","close":133687.375},{"date":"2022-05-12","close":131874.6562},{"date":"2022-05-13","close":130515.1328},{"date":"2022-05-16","close":130061.9922},{"date":"2022-05-17","close":123264.2969},{"date":"2022-05-18","close":122811.1406},{"date":"2022-05-19","close":123264.2969},{"date":"2022-05-20","close":129608.8125},{"date":"2022-05-23","close":125077.0312},{"date":"2022-05-24","close":120092.0547},{"date":"2022-05-25","close":121904.7656},{"date":"2022-05-26","close":120998.4219},{"date":"2022-05-27","close":120998.4219},{"date":"2022-05-30","close":122811.1406},{"date":"2022-05-31","close":122357.9531},{"date":"2022-06-02","close":120545.25},{"date":"2022-06-03","close":119638.8906},{"date":"2022-06-07","close":117372.9922},{"date":"2022-06-08","close":117826.1719},{"date":"2022-06-09","close":117826.1719},{"date":"2022-06-10","close":120545.25},{"date":"2022-06-13","close":119638.8906},{"date":"2022-06-14","close":111934.875},{"date":"2022-06-15","close":111481.6875},{"date":"2022-06-16","close":111934.875},{"date":"2022-06-17","close":111481.6875},{"date":"2022-06-20","close":106949.9062},{"date":"2022-06-21","close":111028.5156},{"date":"2022-06-22","close":106949.9062},{"date":"2022-06-23","close":104230.8516},{"date":"2022-06-24","close":109668.9766},{"date":"2022-06-27","close":111028.5156},{"date":"2022-06-28","close":112388.0469},{"date":"2022-06-29","close":112841.2266},{"date":"2022-06-30","close":110575.3359},{"date":"2022-07-01","close":110122.1641},{"date":"2022-07-04","close":106043.5547},{"date":"2022-07-05","close":107403.0859},{"date":"2022-07-06","close":105137.1953},{"date":"2022-07-07","close":105137.1953},{"date":"2022-07-08","close":103324.5},{"date":"2022-07-11","close":105137.1953},{"date":"2022-07-12","close":102871.3125},{"date":"2022-07-13","close":104684.0156},{"date":"2022-07-14","close":105590.375},{"date":"2022-07-15","close":104230.8516},{"date":"2022-07-18","close":104684.0156},{"date":"2022-07-19","close":105590.375},{"date":"2022-07-20","close":106496.7422},{"date":"2022-07-21","close":106496.7422},{"date":"2022-07-22","close":105590.375},{"date":"2022-07-25","close":106496.7422},{"date":"2022-07-26","close":106496.7422},{"date":"2022-07-27","close":108309.4453},{"date":"2022-07-28","close":110575.3359},{"date":"2022-07-29","close":112388.0469},{"date":"2022-08-01","close":113747.5781},{"date":"2022-08-02","close":113294.3984},{"date":"2022-08-03","close":112388.0469},{"date":"2022-08-04","close":112388.0469},{"date":"2022-08-05","close":113747.5781},{"date":"2022-08-08","close":114200.7656},{"date":"2022-08-09","close":114200.7656},{"date":"2022-08-10","close":113747.5781},{"date":"2022-08-11","close":115560.2812},{"date":"2022-08-12","close":116013.4609},{"date":"2022-08-16","close":118732.5312},{"date":"2022-08-17","close":117372.9922},{"date":"2022-08-18","close":116013.4609},{"date":"2022-08-19","close":114200.7656},{"date":"2022-08-22","close":113294.3984},{"date":"2022-08-23","close":112841.2266},{"date":"2022-08-24","close":111934.875},{"date":"2022-08-25","close":111028.5156},{"date":"2022-08-26","close":111934.875},{"date":"2022-08-29","close":109215.7969},{"date":"2022-08-30","close":110575.3359},{"date":"2022-08-31","close":109668.9766},{"date":"2022-09-01","close":109668.9766},{"date":"2022-09-02","close":110575.3359},{"date":"2022-09-05","close":109668.9766},{"date":"2022-09-06","close":113747.5781},{"date":"2022-09-07","close":111934.875},{"date":"2022-09-08","close":111934.875},{"date":"2022-09-13","close":115107.1172},{"date":"2022-09-14","close":113747.5781},{"date":"2022-09-15","close":114653.9453},{"date":"2022-09-16","close":114200.7656},{"date":"2022-09-19","close":113294.3984},{"date":"2022-09-20","close":114200.7656},{"date":"2022-09-21","close":114653.9453},{"date":"2022-09-22","close":112841.2266},{"date":"2022-09-23","close":109215.7969},{"date":"2022-09-26","close":104230.8516},{"date":"2022-09-27","close":100152.2656},{"date":"2022-09-28","close":92901.4062},{"date":"2022-09-29","close":91088.7031},{"date":"2022-09-30","close":92448.2266},{"date":"2022-10-04","close":94714.1094},{"date":"2022-10-05","close":94260.9375},{"date":"2022-10-06","close":97433.1797},{"date":"2022-10-07","close":98339.5312},{"date":"2022-10-11","close":93354.5781},{"date":"2022-10-12","close":95620.4766},{"date":"2022-10-13","close":95167.2891},{"date":"2022-10-14","close":100152.2656},{"date":"2022-10-17","close":103324.5},{"date":"2022-10-18","close":106043.5547},{"date":"2022-10-19","close":106949.9062},{"date":"2022-10-20","close":108762.6172},{"date":"2022-10-21","close":108762.6172},{"date":"2022-10-24","close":106949.9062},{"date":"2022-10-25","close":106949.9062},{"date":"2022-10-26","close":103777.6797},{"date":"2022-10-27","close":101964.9688},{"date":"2022-10-28","close":98778.5469},{"date":"2022-10-31","close":99233.7578},{"date":"2022-11-01","close":103330.5625},{"date":"2022-11-02","close":104240.9609},{"date":"2022-11-03","close":106516.9609},{"date":"2022-11-04","close":107427.3672},{"date":"2022-11-07","close":107427.3672},{"date":"2022-11-08","close":107882.5547},{"date":"2022-11-09","close":106516.9609},{"date":"2022-11-10","close":106516.9609},{"date":"2022-11-11","close":107882.5547},{"date":"2022-11-14","close":107882.5547},{"date":"2022-11-15","close":107882.5547},{"date":"2022-11-16","close":111068.9688},{"date":"2022-11-17","close":109703.3672},{"date":"2022-11-18","close":109703.3672},{"date":"2022-11-21","close":109703.3672},{"date":"2022-11-22","close":110158.5781},{"date":"2022-11-23","close":111524.1797},{"date":"2022-11-24","close":114255.375},{"date":"2022-11-25","close":116986.5859},{"date":"2022-11-28","close":115620.9766},{"date":"2022-11-29","close":116531.3828},{"date":"2022-11-30","close":121083.3906},{"date":"2022-12-01","close":122448.9922},{"date":"2022-12-02","close":123359.3984},{"date":"2022-12-05","close":121538.5859},{"date":"2022-12-06","close":120172.9844},{"date":"2022-12-07","close":120172.9844},{"date":"2022-12-08","close":119717.7969},{"date":"2022-12-09","close":120172.9844},{"date":"2022-12-12","close":120172.9844},{"date":"2022-12-13","close":121993.7891},{"date":"2022-12-14","close":124269.7891},{"date":"2022-12-15","close":125180.1953},{"date":"2022-12-16","close":122448.9922},{"date":"2022-12-19","close":121538.5859},{"date":"2022-12-20","close":119717.7969},{"date":"2022-12-21","close":120172.9844},{"date":"2022-12-22","close":123814.5859},{"date":"2022-12-23","close":121993.7891},{"date":"2022-12-26","close":121993.7891},{"date":"2022-12-27","close":119717.7969},{"date":"2022-12-28","close":121818.1016},{"date":"2022-12-29","close":122751.5781},{"date":"2023-01-02","close":117150.7344},{"date":"2023-01-03","close":119017.6797},{"date":"2023-01-04","close":122284.8359},{"date":"2023-01-05","close":121351.3672},{"date":"2023-01-06","close":122751.5781},{"date":"2023-01-09","close":123685.0391},{"date":"2023-01-10","close":126018.7188},{"date":"2023-01-11","close":128352.4062},{"date":"2023-01-12","close":126485.4609},{"date":"2023-01-13","close":125551.9844},{"date":"2023-01-16","close":126018.7188},{"date":"2023-01-17","close":127418.9219},{"date":"2023-01-18","close":126018.7188},{"date":"2023-01-19","close":123218.3047},{"date":"2023-01-20","close":124151.7812},{"date":"2023-01-25","close":124991.8906},{"date":"2023-01-26","close":125645.3203},{"date":"2023-01-27","close":125551.9844},{"date":"2023-01-30","close":124898.5469},{"date":"2023-01-31","close":124245.1172},{"date":"2023-02-01","close":124898.5469},{"date":"2023-02-02","close":128259.0547},{"date":"2023-02-03","close":127418.9219},{"date":"2023-02-06","close":127045.5312},{"date":"2023-02-07","close":127232.2344},{"date":"2023-02-08","close":128072.3594},{"date":"2023-02-09","close":128725.7969},{"date":"2023-02-10","close":127512.2812},{"date":"2023-02-13","close":123591.6953},{"date":"2023-02-14","close":123965.0781},{"date":"2023-02-15","close":120791.2734},{"date":"2023-02-16","close":120324.5547},{"date":"2023-02-17","close":121258.0234},{"date":"2023-02-20","close":126392.1016},{"date":"2023-02-21","close":135166.7344},{"date":"2023-02-22","close":131619.5781},{"date":"2023-02-23","close":131246.1562},{"date":"2023-02-24","close":131619.5781},{"date":"2023-02-27","close":134419.9531},{"date":"2023-02-28","close":136660.3125},{"date":"2023-03-02","close":145714.9688},{"date":"2023-03-03","close":140674.2344},{"date":"2023-03-06","close":140020.7969},{"date":"2023-03-07","close":137873.7969},{"date":"2023-03-08","close":136940.3438},{"date":"2023-03-09","close":140954.2656},{"date":"2023-03-10","close":139927.4688},{"date":"2023-03-13","close":139274.0156},{"date":"2023-03-14","close":135726.8438},{"date":"2023-03-15","close":136006.8594},{"date":"2023-03-16","close":135073.4062},{"date":"2023-03-17","close":138153.8594},{"date":"2023-03-20","close":137033.6875},{"date":"2023-03-21","close":138340.5625},{"date":"2023-03-22","close":137873.7969},{"date":"2023-03-23","close":136473.6094},{"date":"2023-03-24","close":137407.0781},{"date":"2023-03-27","close":137220.3906},{"date":"2023-03-28","close":137220.3906},{"date":"2023-03-29","close":134419.9531},{"date":"2023-03-30","close":133393.1719},{"date":"2023-03-31","close":133393.1719},{"date":"2023-04-03","close":132739.7188},{"date":"2023-04-04","close":132646.3906},{"date":"2023-04-05","close":129285.8828},{"date":"2023-04-06","close":129285.8828},{"date":"2023-04-07","close":128725.7969},{"date":"2023-04-10","close":128819.1406},{"date":"2023-04-11","close":130592.7266},{"date":"2023-04-12","close":132366.3438},{"date":"2023-04-13","close":134326.625},{"date":"2023-04-14","close":133019.7656},{"date":"2023-04-17","close":133766.5469},{"date":"2023-04-18","close":132646.3906},{"date":"2023-04-19","close":132272.9844},{"date":"2023-04-20","close":131619.5781},{"date":"2023-04-21","close":132086.2656},{"date":"2023-04-24","close":131806.25},{"date":"2023-04-25","close":129845.9453},{"date":"2023-04-26","close":129285.8828},{"date":"2023-04-27","close":128259.0547},{"date":"2023-04-28","close":129285.8828},{"date":"2023-05-02","close":131806.25},{"date":"2023-05-03","close":136753.6562},{"date":"2023-05-04","close":137500.4375},{"date":"2023-05-08","close":139927.4688},{"date":"2023-05-09","close":139927.4688},{"date":"2023-05-10","close":139927.4688},{"date":"2023-05-11","close":140580.9062},{"date":"2023-05-12","close":140487.5312},{"date":"2023-05-15","close":140020.7969},{"date":"2023-05-16","close":140020.7969},{"date":"2023-05-17","close":140020.7969},{"date":"2023-05-18","close":138994.0},{"date":"2023-05-19","close":137407.0781},{"date":"2023-05-22","close":137593.7812},{"date":"2023-05-23","close":136940.3438},{"date":"2023-05-24","close":134980.0625},{"date":"2023-05-25","close":134980.0625},{"date":"2023-05-26","close":135260.0938},{"date":"2023-05-30","close":134419.9531},{"date":"2023-05-31","close":134513.3125},{"date":"2023-06-01","close":133953.2344},{"date":"2023-06-02","close":134326.625},{"date":"2023-06-05","close":133393.1719},{"date":"2023-06-07","close":133019.7656},{"date":"2023-06-08","close":130686.0781},{"date":"2023-06-09","close":129472.5625},{"date":"2023-06-12","close":129565.8984},{"date":"2023-06-13","close":129565.8984},{"date":"2023-06-14","close":130126.0078},{"date":"2023-06-15","close":130219.3594},{"date":"2023-06-16","close":133486.5},{"date":"2023-06-19","close":134513.3125},{"date":"2023-06-20","close":134419.9531},{"date":"2023-06-21","close":134419.9531},{"date":"2023-06-22","close":134419.9531},{"date":"2023-06-23","close":131806.25},{"date":"2023-06-26","close":131246.1562},{"date":"2023-06-27","close":131619.5781},{"date":"2023-06-28","close":131246.1562},{"date":"2023-06-29","close":127885.6562},{"date":"2023-06-30","close":128072.3594},{"date":"2023-07-03","close":130966.125},{"date":"2023-07-04","close":132086.2656},{"date":"2023-07-05","close":131806.25},{"date":"2023-07-06","close":130779.4297},{"date":"2023-07-07","close":130872.7891},{"date":"2023-07-10","close":131526.2031},{"date":"2023-07-11","close":130686.0781},{"date":"2023-07-12","close":122751.5781},{"date":"2023-07-13","close":129192.5156},{"date":"2023-07-14","close":136566.9531},{"date":"2023-07-17","close":136660.3125},{"date":"2023-07-18","close":136286.9062},{"date":"2023-07-19","close":138527.25},{"date":"2023-07-20","close":142447.8438},{"date":"2023-07-21","close":142727.8594},{"date":"2023-07-24","close":144883.2969},{"date":"2023-07-25","close":145070.7344},{"date":"2023-07-26","close":145258.1719},{"date":"2023-07-27","close":149756.4844},{"date":"2023-07-28","close":151724.5},{"date":"2023-07-31","close":150599.9219},{"date":"2023-08-01","close":152099.3594},{"date":"2023-08-02","close":152099.3594},{"date":"2023-08-03","close":154067.375},{"date":"2023-08-04","close":153973.6562},{"date":"2023-08-07","close":158565.6875},{"date":"2023-08-08","close":159221.7031},{"date":"2023-08-09","close":159596.5469},{"date":"2023-08-10","close":159783.9844},{"date":"2023-08-11","close":159783.9844},{"date":"2023-08-14","close":157347.3906},{"date":"2023-08-16","close":158659.3906},{"date":"2023-08-17","close":173372.6562},{"date":"2023-08-18","close":165781.75},{"date":"2023-08-21","close":162782.875},{"date":"2023-08-22","close":157253.6719},{"date":"2023-08-23","close":156503.9531},{"date":"2023-08-24","close":156222.8281},{"date":"2023-08-25","close":155941.6719},{"date":"2023-08-28","close":159971.4062},{"date":"2023-08-29","close":163064.0156},{"date":"2023-08-30","close":159409.125},{"date":"2023-08-31","close":159971.4062},{"date":"2023-09-01","close":160158.8594},{"date":"2023-09-04","close":160908.5625},{"date":"2023-09-05","close":158097.1094},{"date":"2023-09-06","close":158003.4062},{"date":"2023-09-07","close":154348.5312},{"date":"2023-09-08","close":156972.5469},{"date":"2023-09-11","close":158378.2656},{"date":"2023-09-12","close":159221.7031},{"date":"2023-09-13","close":162689.1719},{"date":"2023-09-14","close":162782.875},{"date":"2023-09-15","close":159221.7031},{"date":"2023-09-18","close":157534.8281},{"date":"2023-09-19","close":157534.8281},{"date":"2023-09-20","close":161283.4375},{"date":"2023-09-21","close":161658.2969},{"date":"2023-09-22","close":160065.125},{"date":"2023-09-25","close":160721.1406},{"date":"2023-09-26","close":161096.0},{"date":"2023-09-27","close":161564.5781},{"date":"2023-10-04","close":160065.125},{"date":"2023-10-05","close":159783.9844},{"date":"2023-10-06","close":160814.8594},{"date":"2023-10-10","close":159502.8281},{"date":"2023-10-11","close":158753.125},{"date":"2023-10-12","close":159502.8281},{"date":"2023-10-13","close":160533.7031},{"date":"2023-10-16","close":160439.9844},{"date":"2023-10-17","close":159221.7031},{"date":"2023-10-18","close":160158.8594},{"date":"2023-10-19","close":160252.5625},{"date":"2023-10-20","close":159877.7031},{"date":"2023-10-23","close":160158.8594},{"date":"2023-10-24","close":160346.2812},{"date":"2023-10-25","close":160252.5625},{"date":"2023-10-26","close":159596.5469},{"date":"2023-10-27","close":161002.2812},{"date":"2023-10-30","close":160065.125},{"date":"2023-10-31","close":160252.5625},{"date":"2023-11-01","close":160252.5625},{"date":"2023-11-02","close":160158.8594},{"date":"2023-11-03","close":154910.7969},{"date":"2023-11-06","close":157722.25},{"date":"2023-11-07","close":156503.9531},{"date":"2023-11-08","close":156410.25},{"date":"2023-11-09","close":156972.5469},{"date":"2023-11-10","close":157253.6719},{"date":"2023-11-13","close":158753.125},{"date":"2023-11-14","close":157909.6875},{"date":"2023-11-15","close":157815.9688},{"date":"2023-11-16","close":154910.7969},{"date":"2023-11-17","close":154348.5312},{"date":"2023-11-20","close":153036.5},{"date":"2023-11-21","close":150412.5},{"date":"2023-11-22","close":151537.0781},{"date":"2023-11-23","close":152849.0781},{"date":"2023-11-24","close":153411.375},{"date":"2023-11-27","close":153598.7969},{"date":"2023-11-28","close":152193.0781},{"date":"2023-11-29","close":153411.375},{"date":"2023-11-30","close":153879.9375},{"date":"2023-12-01","close":154067.375},{"date":"2023-12-04","close":154254.8125},{"date":"2023-12-05","close":154535.9375},{"date":"2023-12-06","close":154535.9375},{"date":"2023-12-07","close":152849.0781},{"date":"2023-12-08","close":155566.8125},{"date":"2023-12-11","close":155754.25},{"date":"2023-12-12","close":155660.5312},{"date":"2023-12-13","close":156035.375},{"date":"2023-12-14","close":157441.1094},{"date":"2023-12-15","close":158097.1094},{"date":"2023-12-18","close":160158.8594},{"date":"2023-12-19","close":161658.2969},{"date":"2023-12-20","close":160627.4375},{"date":"2023-12-21","close":159409.125},{"date":"2023-12-22","close":159315.4062},{"date":"2023-12-26","close":160065.125},{"date":"2023-12-27","close":172185.4375},{"date":"2023-12-28","close":179880.8906},{"date":"2024-01-02","close":178630.3906},{"date":"2024-01-03","close":172762.6094},{"date":"2024-01-04","close":176321.75},{"date":"2024-01-05","close":175840.7656},{"date":"2024-01-08","close":175840.7656},{"date":"2024-01-09","close":174975.0625},{"date":"2024-01-10","close":174975.0625},{"date":"2024-01-11","close":174109.3281},{"date":"2024-01-12","close":174782.6562},{"date":"2024-01-15","close":175071.2344},{"date":"2024-01-16","close":175552.2188},{"date":"2024-01-17","close":174013.1094},{"date":"2024-01-18","close":172474.0312},{"date":"2024-01-19","close":170357.7969},{"date":"2024-01-22","close":169299.6875},{"date":"2024-01-23","close":169492.0469},{"date":"2024-01-24","close":169299.6875},{"date":"2024-01-25","close":168530.1094},{"date":"2024-01-26","close":170261.5938},{"date":"2024-01-29","close":174782.6562},{"date":"2024-01-30","close":187095.3594},{"date":"2024-01-31","close":183824.8125},{"date":"2024-02-01","close":184498.1562},{"date":"2024-02-02","close":183440.0312},{"date":"2024-02-05","close":186422.0156},{"date":"2024-02-06","close":188153.5},{"date":"2024-02-07","close":186422.0156},{"date":"2024-02-08","close":181804.75},{"date":"2024-02-13","close":190365.9062},{"date":"2024-02-14","close":184209.5781},{"date":"2024-02-15","close":186325.8438},{"date":"2024-02-16","close":185556.2656},{"date":"2024-02-19","close":186518.2188},{"date":"2024-02-20","close":187191.5469},{"date":"2024-02-21","close":187095.3594},{"date":"2024-02-22","close":187672.5312},{"date":"2024-02-23","close":188730.6406},{"date":"2024-02-26","close":188826.8594},{"date":"2024-02-27","close":189019.2344},{"date":"2024-02-28","close":188730.6406},{"date":"2024-02-29","close":199600.4531},{"date":"2024-03-04","close":199600.4531},{"date":"2024-03-05","close":195752.7344},{"date":"2024-03-06","close":196714.6562},{"date":"2024-03-07","close":196714.6562},{"date":"2024-03-08","close":202005.2812},{"date":"2024-03-11","close":209700.7188},{"date":"2024-03-12","close":210181.6875},{"date":"2024-03-13","close":203929.1406},{"date":"2024-03-14","close":204891.0625},{"date":"2024-03-15","close":213548.4375},{"date":"2024-03-18","close":220762.9219},{"date":"2024-03-19","close":224129.6562},{"date":"2024-03-20","close":226534.4844},{"date":"2024-03-21","close":231825.0938},{"date":"2024-03-22","close":230863.1875},{"date":"2024-03-25","close":227496.4375},{"date":"2024-03-26","close":230863.1875},{"date":"2024-03-27","close":235672.8281},{"date":"2024-03-28","close":237596.6875},{"date":"2024-03-29","close":229901.25},{"date":"2024-04-01","close":229901.25},{"date":"2024-04-02","close":230382.2031},{"date":"2024-04-03","close":230863.1875},{"date":"2024-04-04","close":233268.0},{"date":"2024-04-05","close":232306.0781},{"date":"2024-04-08","close":230863.1875},{"date":"2024-04-09","close":236634.7656},{"date":"2024-04-11","close":250582.7344},{"date":"2024-04-12","close":251063.7031},{"date":"2024-04-15","close":242887.2969},{"date":"2024-04-16","close":242406.3438},{"date":"2024-04-17","close":231344.125},{"date":"2024-04-18","close":228458.3438},{"date":"2024-04-19","close":227496.4375},{"date":"2024-04-22","close":223167.7344},{"date":"2024-04-23","close":225572.5625},{"date":"2024-04-24","close":224129.6562},{"date":"2024-04-25","close":224129.6562},{"date":"2024-04-26","close":220762.9219},{"date":"2024-04-29","close":227496.4375},{"date":"2024-04-30","close":227977.375},{"date":"2024-05-02","close":237596.6875},{"date":"2024-05-03","close":238077.6562},{"date":"2024-05-07","close":243849.2344},{"date":"2024-05-08","close":249139.8594},{"date":"2024-05-09","close":243368.25},{"date":"2024-05-10","close":237115.7344},{"date":"2024-05-13","close":244811.1562},{"date":"2024-05-14","close":248658.8906},{"date":"2024-05-16","close":254430.4688},{"date":"2024-05-17","close":265492.625},{"date":"2024-05-20","close":256354.3125},{"date":"2024-05-21","close":259240.125},{"date":"2024-05-22","close":256354.3125},{"date":"2024-05-23","close":256835.2812},{"date":"2024-05-24","close":256354.3125},{"date":"2024-05-27","close":249139.8594},{"date":"2024-05-28","close":244811.1562},{"date":"2024-05-29","close":242406.3438},{"date":"2024-05-30","close":245773.0938},{"date":"2024-05-31","close":234710.8906},{"date":"2024-06-03","close":236153.7812},{"date":"2024-06-04","close":236634.7656},{"date":"2024-06-05","close":230863.1875},{"date":"2024-06-07","close":236634.7656},{"date":"2024-06-10","close":236634.7656},{"date":"2024-06-11","close":237596.6875},{"date":"2024-06-12","close":239039.5781},{"date":"2024-06-13","close":239039.5781},{"date":"2024-06-14","close":240963.4531},{"date":"2024-06-17","close":240482.4688},{"date":"2024-06-18","close":242406.3438},{"date":"2024-06-19","close":241925.375},{"date":"2024-06-20","close":240482.4688},{"date":"2024-06-21","close":241444.4062},{"date":"2024-06-24","close":247215.9844},{"date":"2024-06-25","close":244811.1562},{"date":"2024-06-26","close":249620.7969},{"date":"2024-06-27","close":248177.8906},{"date":"2024-06-28","close":247696.9531},{"date":"2024-07-01","close":246254.0469},{"date":"2024-07-02","close":252506.6094},{"date":"2024-07-03","close":248177.8906},{"date":"2024-07-04","close":248177.8906},{"date":"2024-07-05","close":245292.125},{"date":"2024-07-08","close":244811.1562},{"date":"2024-07-09","close":243368.25},{"date":"2024-07-10","close":243849.2344},{"date":"2024-07-11","close":244811.1562},{"date":"2024-07-12","close":245292.125},{"date":"2024-07-15","close":244330.2031},{"date":"2024-07-16","close":243849.2344},{"date":"2024-07-17","close":245292.125},{"date":"2024-07-18","close":246254.0469},{"date":"2024-07-19","close":246254.0469},{"date":"2024-07-22","close":245773.0938},{"date":"2024-07-23","close":248177.8906},{"date":"2024-07-24","close":245292.125},{"date":"2024-07-25","close":244811.1562},{"date":"2024-07-26","close":247696.9531},{"date":"2024-07-29","close":245773.0938},{"date":"2024-07-30","close":246254.0469},{"date":"2024-07-31","close":247215.9844},{"date":"2024-08-01","close":247696.9531},{"date":"2024-08-02","close":244330.2031},{"date":"2024-08-05","close":233268.0},{"date":"2024-08-06","close":242887.2969},{"date":"2024-08-07","close":242406.3438},{"date":"2024-08-08","close":242406.3438},{"date":"2024-08-09","close":241925.375},{"date":"2024-08-12","close":234710.8906},{"date":"2024-08-13","close":234229.9375},{"date":"2024-08-14","close":238077.6562},{"date":"2024-08-16","close":240482.4688},{"date":"2024-08-19","close":239520.5469},{"date":"2024-08-20","close":239520.5469},{"date":"2024-08-21","close":241444.4062},{"date":"2024-08-22","close":241925.375},{"date":"2024-08-23","close":241444.4062},{"date":"2024-08-26","close":241444.4062},{"date":"2024-08-27","close":241444.4062},{"date":"2024-08-28","close":240963.4531},{"date":"2024-08-29","close":241444.4062},{"date":"2024-08-30","close":241444.4062},{"date":"2024-09-02","close":245773.0938},{"date":"2024-09-03","close":245292.125},{"date":"2024-09-04","close":243368.25},{"date":"2024-09-05","close":244330.2031},{"date":"2024-09-06","close":243849.2344},{"date":"2024-09-09","close":241444.4062},{"date":"2024-09-10","close":241925.375},{"date":"2024-09-11","close":241444.4062},{"date":"2024-09-12","close":244811.1562},{"date":"2024-09-13","close":246254.0469},{"date":"2024-09-19","close":248177.8906},{"date":"2024-09-20","close":245773.0938},{"date":"2024-09-23","close":244811.1562},{"date":"2024-09-24","close":242887.2969},{"date":"2024-09-25","close":242887.2969},{"date":"2024-09-26","close":246735.0156},{"date":"2024-09-27","close":246254.0469},{"date":"2024-09-30","close":245292.125},{"date":"2024-10-02","close":243849.2344},{"date":"2024-10-04","close":244330.2031},{"date":"2024-10-07","close":245773.0938},{"date":"2024-10-08","close":244811.1562},{"date":"2024-10-10","close":249620.7969},{"date":"2024-10-11","close":249139.8594},{"date":"2024-10-14","close":246254.0469},{"date":"2024-10-15","close":243849.2344},{"date":"2024-10-16","close":242887.2969},{"date":"2024-10-17","close":241925.375},{"date":"2024-10-18","close":241444.4062},{"date":"2024-10-21","close":235191.8594},{"date":"2024-10-22","close":246254.0469},{"date":"2024-10-23","close":248658.8906},{"date":"2024-10-24","close":247696.9531},{"date":"2024-10-25","close":247696.9531},{"date":"2024-10-28","close":246254.0469},{"date":"2024-10-29","close":244330.2031},{"date":"2024-10-30","close":243849.2344},{"date":"2024-10-31","close":243849.2344},{"date":"2024-11-01","close":244938.9375},{"date":"2024-11-04","close":244938.9375},{"date":"2024-11-05","close":245903.25},{"date":"2024-11-06","close":246385.4062},{"date":"2024-11-07","close":245421.0781},{"date":"2024-11-08","close":243974.5781},{"date":"2024-11-11","close":244456.7656},{"date":"2024-11-12","close":241563.7812},{"date":"2024-11-13","close":239152.9531},{"date":"2024-11-14","close":240117.2969},{"date":"2024-11-15","close":239152.9531},{"date":"2024-11-18","close":238188.625},{"date":"2024-11-19","close":236259.9844},{"date":"2024-11-20","close":233849.1719},{"date":"2024-11-21","close":234813.5},{"date":"2024-11-22","close":235295.6562},{"date":"2024-11-25","close":235295.6562},{"date":"2024-11-26","close":234813.5},{"date":"2024-11-27","close":235295.6562},{"date":"2024-11-28","close":236742.1406},{"date":"2024-11-29","close":238188.625},{"date":"2024-12-02","close":235295.6562},{"date":"2024-12-03","close":236259.9844},{"date":"2024-12-04","close":234331.3281},{"date":"2024-12-05","close":230956.1719},{"date":"2024-12-06","close":229991.8594},{"date":"2024-12-09","close":223241.5625},{"date":"2024-12-10","close":223723.75},{"date":"2024-12-11","close":223723.75},{"date":"2024-12-12","close":223723.75},{"date":"2024-12-13","close":222759.4062},{"date":"2024-12-16","close":223241.5625},{"date":"2024-12-17","close":222759.4062},{"date":"2024-12-18","close":219866.4219},{"date":"2024-12-19","close":221312.9219},{"date":"2024-12-20","close":219866.4219},{"date":"2024-12-23","close":224688.0625},{"date":"2024-12-24","close":233849.1719},{"date":"2024-12-26","close":238670.8125},{"date":"2024-12-27","close":243782.3594},{"date":"2024-12-30","close":247222.8438},{"date":"2025-01-02","close":243782.3594},{"date":"2025-01-03","close":230511.9531},{"date":"2025-01-06","close":232969.4531},{"date":"2025-01-07","close":236901.4219},{"date":"2025-01-08","close":240833.3906},{"date":"2025-01-09","close":238867.4062},{"date":"2025-01-10","close":240341.8906},{"date":"2025-01-13","close":241324.8906},{"date":"2025-01-14","close":241324.8906},{"date":"2025-01-15","close":242307.875},{"date":"2025-01-16","close":242799.375},{"date":"2025-01-17","close":251154.8125},{"date":"2025-01-20","close":251154.8125},{"date":"2025-01-21","close":251646.3125},{"date":"2025-01-22","close":242307.875},{"date":"2025-01-23","close":242307.875},{"date":"2025-01-24","close":246731.3594},{"date":"2025-01-31","close":246731.3594},{"date":"2025-02-03","close":248205.8438},{"date":"2025-02-04","close":247714.3438},{"date":"2025-02-05","close":248205.8438},{"date":"2025-02-06","close":243782.3594},{"date":"2025-02-07","close":243782.3594},{"date":"2025-02-10","close":241816.375},{"date":"2025-02-11","close":244273.8594},{"date":"2025-02-12","close":242799.375},{"date":"2025-02-13","close":241816.375},{"date":"2025-02-14","close":244765.375},{"date":"2025-02-17","close":244765.375},{"date":"2025-02-18","close":248697.3438},{"date":"2025-02-19","close":250171.8281},{"date":"2025-02-20","close":250171.8281},{"date":"2025-02-21","close":253120.8125},{"date":"2025-02-24","close":254595.2969},{"date":"2025-02-25","close":254595.2969},{"date":"2025-02-26","close":254103.8125},{"date":"2025-02-27","close":253612.2969},{"date":"2025-02-28","close":254595.2969},{"date":"2025-03-04","close":253120.8125},{"date":"2025-03-05","close":255578.2812},{"date":"2025-03-06","close":253612.2969},{"date":"2025-03-07","close":255578.2812},{"date":"2025-03-10","close":255086.7969},{"date":"2025-03-11","close":256561.2812},{"date":"2025-03-12","close":263442.25},{"date":"2025-03-13","close":262950.75},{"date":"2025-03-14","close":261967.7656},{"date":"2025-03-17","close":261476.2656},{"date":"2025-03-18","close":259510.2812},{"date":"2025-03-19","close":259510.2812},{"date":"2025-03-20","close":260984.75},{"date":"2025-03-21","close":263442.25},{"date":"2025-03-24","close":262950.75},{"date":"2025-03-25","close":257544.2812},{"date":"2025-03-26","close":258035.7812},{"date":"2025-03-27","close":258035.7812},{"date":"2025-03-28","close":257544.2812},{"date":"2025-03-31","close":255578.2812},{"date":"2025-04-01","close":252137.8125},{"date":"2025-04-02","close":251646.3125},{"date":"2025-04-03","close":253120.8125},{"date":"2025-04-04","close":257052.7812},{"date":"2025-04-07","close":254103.8125},{"date":"2025-04-08","close":258035.7812},{"date":"2025-04-09","close":257052.7812},{"date":"2025-04-10","close":264425.2188},{"date":"2025-04-11","close":275238.1562},{"date":"2025-04-14","close":275238.1562},{"date":"2025-04-15","close":260493.25},{"date":"2025-04-16","close":260984.75},{"date":"2025-04-17","close":259510.2812},{"date":"2025-04-18","close":263442.25},{"date":"2025-04-21","close":263442.25},{"date":"2025-04-22","close":263933.75},{"date":"2025-04-23","close":264425.2188},{"date":"2025-04-24","close":259510.2812},{"date":"2025-04-25","close":257544.2812},{"date":"2025-04-28","close":258527.2656},{"date":"2025-04-29","close":258035.7812},{"date":"2025-04-30","close":256561.2812},{"date":"2025-05-02","close":257052.7812},{"date":"2025-05-07","close":256069.7969},{"date":"2025-05-08","close":259018.7656},{"date":"2025-05-09","close":259018.7656},{"date":"2025-05-12","close":258527.2656},{"date":"2025-05-13","close":260001.75},{"date":"2025-05-14","close":263442.25},{"date":"2025-05-15","close":267865.7188},{"date":"2025-05-16","close":263933.75},{"date":"2025-05-19","close":258527.2656},{"date":"2025-05-20","close":260493.25},{"date":"2025-05-21","close":263933.75},{"date":"2025-05-22","close":265408.2188},{"date":"2025-05-23","close":279170.125},{"date":"2025-05-26","close":284085.0938},{"date":"2025-05-27","close":285068.0938},{"date":"2025-05-28","close":279170.125},{"date":"2025-05-29","close":289983.0625},{"date":"2025-05-30","close":281627.625},{"date":"2025-06-02","close":279661.625},{"date":"2025-06-04","close":288017.0625},{"date":"2025-06-05","close":283593.5938},{"date":"2025-06-09","close":297847.0},{"date":"2025-06-10","close":297355.5312},{"date":"2025-06-11","close":298830.0},{"date":"2025-06-12","close":306202.4375},{"date":"2025-06-13","close":296372.5312},{"date":"2025-06-16","close":304236.4688},{"date":"2025-06-17","close":304236.4688},{"date":"2025-06-18","close":301778.9688},{"date":"2025-06-19","close":297355.5312},{"date":"2025-06-20","close":300796.0},{"date":"2025-06-23","close":302761.9688},{"date":"2025-06-24","close":309642.9375},{"date":"2025-06-25","close":308659.9375},{"date":"2025-06-26","close":307185.4375},{"date":"2025-06-27","close":303253.4688},{"date":"2025-06-30","close":304236.4688},{"date":"2025-07-01","close":318489.8438},{"date":"2025-07-02","close":317998.375},{"date":"2025-07-03","close":320455.8438},{"date":"2025-07-04","close":314557.875},{"date":"2025-07-07","close":317015.375},{"date":"2025-07-08","close":318489.8438},{"date":"2025-07-09","close":324879.3125},{"date":"2025-07-10","close":331268.7812},{"date":"2025-07-11","close":331760.2812},{"date":"2025-07-14","close":327336.8125},{"date":"2025-07-15","close":327828.3125},{"date":"2025-07-16","close":327336.8125},{"date":"2025-07-17","close":330285.8125},{"date":"2025-07-18","close":331268.7812},{"date":"2025-07-21","close":330285.8125},{"date":"2025-07-22","close":328319.8125},{"date":"2025-07-23","close":331268.7812},{"date":"2025-07-24","close":330285.8125},{"date":"2025-07-25","close":330285.8125},{"date":"2025-07-28","close":321438.8438},{"date":"2025-07-29","close":322421.8438},{"date":"2025-07-30","close":322421.8438},{"date":"2025-07-31","close":330777.3125},{"date":"2025-08-01","close":319472.875},{"date":"2025-08-04","close":319472.875},{"date":"2025-08-05","close":323404.8438},{"date":"2025-08-06","close":324879.3125},{"date":"2025-08-07","close":325862.3125},{"date":"2025-08-08","close":324879.3125},{"date":"2025-08-11","close":325370.8125},{"date":"2025-08-12","close":327828.3125},{"date":"2025-08-13","close":334217.7812},{"date":"2025-08-14","close":337166.7188},{"date":"2025-08-18","close":335692.25},{"date":"2025-08-19","close":336183.75},{"date":"2025-08-20","close":338641.25},{"date":"2025-08-21","close":344539.1875},{"date":"2025-08-22","close":348962.6562},{"date":"2025-08-25","close":348962.6562},{"date":"2025-08-26","close":345030.6875},{"date":"2025-08-27","close":343064.7188},{"date":"2025-08-28","close":343556.1875},{"date":"2025-08-29","close":344047.6875},{"date":"2025-09-01","close":343556.1875},{"date":"2025-09-02","close":344539.1875},{"date":"2025-09-03","close":340607.2188},{"date":"2025-09-04","close":341098.7188},{"date":"2025-09-05","close":345030.6875},{"date":"2025-09-08","close":348471.1562},{"date":"2025-09-09","close":346505.1875},{"date":"2025-09-10","close":349945.6562},{"date":"2025-09-11","close":348962.6562},{"date":"2025-09-12","close":346013.6875},{"date":"2025-09-15","close":346996.6875},{"date":"2025-09-16","close":347979.6562},{"date":"2025-09-17","close":342573.2188},{"date":"2025-09-18","close":339624.2188},{"date":"2025-09-19","close":350000.0},{"date":"2025-09-22","close":344047.6875},{"date":"2025-09-23","close":345522.1875},{"date":"2025-09-24","close":346013.6875},{"date":"2025-09-25","close":346996.6875},{"date":"2025-09-26","close":343064.7188},{"date":"2025-09-29","close":345030.6875},{"date":"2025-09-30","close":344539.1875},{"date":"2025-10-01","close":347979.6562},{"date":"2025-10-02","close":347979.6562},{"date":"2025-10-10","close":336183.75},{"date":"2025-10-13","close":332743.2812},{"date":"2025-10-14","close":336675.25},{"date":"2025-10-15","close":336675.25},{"date":"2025-10-16","close":339132.75},{"date":"2025-10-17","close":346013.6875},{"date":"2025-10-20","close":344047.6875},{"date":"2025-10-21","close":344047.6875},{"date":"2025-10-22","close":346013.6875},{"date":"2025-10-23","close":362724.5625},{"date":"2025-10-24","close":344539.1875},{"date":"2025-10-27","close":348471.1562},{"date":"2025-10-28","close":351420.1562},{"date":"2025-10-29","close":350928.6562},{"date":"2025-10-30","close":351549.0312},{"date":"2025-10-31","close":350564.3125},{"date":"2025-11-03","close":351056.6562},{"date":"2025-11-04","close":346133.0312},{"date":"2025-11-05","close":338747.5312},{"date":"2025-11-06","close":342686.4688},{"date":"2025-11-07","close":342194.0938},{"date":"2025-11-10","close":354995.5938},{"date":"2025-11-11","close":351056.6562},{"date":"2025-11-12","close":368289.4688},{"date":"2025-11-13","close":366320.0},{"date":"2025-11-14","close":374197.8438},{"date":"2025-11-17","close":371243.6562},{"date":"2025-11-18","close":371736.0312},{"date":"2025-11-19","close":386999.375},{"date":"2025-11-20","close":385029.9062},{"date":"2025-11-21","close":385029.9062},{"date":"2025-11-24","close":371736.0312},{"date":"2025-11-25","close":370751.2812},{"date":"2025-11-26","close":383060.4375},{"date":"2025-11-27","close":385522.25},{"date":"2025-11-28","close":389461.1875},{"date":"2025-12-01","close":390445.9062},{"date":"2025-12-02","close":372228.4062},{"date":"2025-12-03","close":370751.2812},{"date":"2025-12-04","close":369274.1875},{"date":"2025-12-05","close":370258.9375},{"date":"2025-12-08","close":361888.7188},{"date":"2025-12-09","close":360903.9688},{"date":"2025-12-10","close":365827.625},{"date":"2025-12-11","close":368289.4688},{"date":"2025-12-12","close":353026.125},{"date":"2025-12-15","close":347117.75},{"date":"2025-12-16","close":350564.3125},{"date":"2025-12-17","close":352533.7812},{"date":"2025-12-18","close":338747.5312},{"date":"2025-12-19","close":314621.625},{"date":"2025-12-22","close":314129.25},{"date":"2025-12-23","close":313636.875},{"date":"2025-12-24","close":321514.75},{"date":"2025-12-26","close":320530.0},{"date":"2025-12-29","close":319000.0},{"date":"2025-12-30","close":326500.0},{"date":"2026-01-02","close":326000.0},{"date":"2026-01-05","close":319500.0},{"date":"2026-01-06","close":309500.0},{"date":"2026-01-07","close":313500.0},{"date":"2026-01-08","close":317500.0},{"date":"2026-01-09","close":318500.0},{"date":"2026-01-12","close":322500.0},{"date":"2026-01-13","close":306000.0},{"date":"2026-01-14","close":303000.0},{"date":"2026-01-15","close":295500.0},{"date":"2026-01-16","close":281500.0},{"date":"2026-01-19","close":285500.0},{"date":"2026-01-20","close":287000.0},{"date":"2026-01-21","close":286500.0},{"date":"2026-01-22","close":289000.0},{"date":"2026-01-23","close":284500.0},{"date":"2026-01-26","close":284500.0},{"date":"2026-01-27","close":293500.0},{"date":"2026-01-28","close":291500.0},{"date":"2026-01-29","close":291500.0},{"date":"2026-01-30","close":288500.0},{"date":"2026-02-02","close":283000.0},{"date":"2026-02-03","close":289000.0},{"date":"2026-02-04","close":289500.0},{"date":"2026-02-05","close":285500.0},{"date":"2026-02-06","close":279500.0},{"date":"2026-02-09","close":284000.0},{"date":"2026-02-10","close":289000.0},{"date":"2026-02-11","close":289500.0},{"date":"2026-02-12","close":291000.0},{"date":"2026-02-13","close":288500.0},{"date":"2026-02-19","close":288500.0},{"date":"2026-02-20","close":288500.0},{"date":"2026-02-23","close":293500.0},{"date":"2026-02-24","close":292500.0},{"date":"2026-02-25","close":293000.0},{"date":"2026-02-26","close":292500.0},{"date":"2026-02-27","close":291500.0},{"date":"2026-03-03","close":290500.0},{"date":"2026-03-04","close":277500.0},{"date":"2026-03-05","close":284000.0},{"date":"2026-03-06","close":284500.0},{"date":"2026-03-09","close":284500.0},{"date":"2026-03-10","close":286000.0},{"date":"2026-03-11","close":288000.0},{"date":"2026-03-12","close":291500.0},{"date":"2026-03-13","close":290500.0},{"date":"2026-03-16","close":290000.0},{"date":"2026-03-17","close":287500.0},{"date":"2026-03-18","close":282000.0},{"date":"2026-03-19","close":276500.0},{"date":"2026-03-20","close":276000.0},{"date":"2026-03-23","close":262500.0},{"date":"2026-03-24","close":275500.0},{"date":"2026-03-25","close":278500.0},{"date":"2026-03-26","close":278500.0},{"date":"2026-03-27","close":278500.0},{"date":"2026-03-30","close":279000.0},{"date":"2026-03-31","close":279500.0},{"date":"2026-04-01","close":280500.0},{"date":"2026-04-02","close":272000.0},{"date":"2026-04-03","close":277000.0},{"date":"2026-04-06","close":277000.0},{"date":"2026-04-07","close":264000.0},{"date":"2026-04-08","close":277500.0},{"date":"2026-04-09","close":269500.0},{"date":"2026-04-10","close":277500.0},{"date":"2026-04-13","close":278500.0},{"date":"2026-04-14","close":278000.0},{"date":"2026-04-15","close":269500.0},{"date":"2026-04-16","close":266000.0},{"date":"2026-04-17","close":265500.0},{"date":"2026-04-20","close":262500.0},{"date":"2026-04-21","close":263000.0},{"date":"2026-04-22","close":265500.0},{"date":"2026-04-23","close":265000.0},{"date":"2026-04-24","close":266500.0},{"date":"2026-04-27","close":265000.0},{"date":"2026-04-28","close":268500.0},{"date":"2026-04-29","close":267000.0},{"date":"2026-04-30","close":271000.0},{"date":"2026-05-04","close":275000.0},{"date":"2026-05-06","close":270000.0},{"date":"2026-05-07","close":258000.0},{"date":"2026-05-08","close":248000.0},{"date":"2026-05-11","close":241000.0},{"date":"2026-05-12","close":226500.0},{"date":"2026-05-13","close":217000.0},{"date":"2026-05-14","close":220500.0},{"date":"2026-05-15","close":221500.0},{"date":"2026-05-18","close":227500.0},{"date":"2026-05-19","close":226000.0},{"date":"2026-05-20","close":231500.0},{"date":"2026-05-21","close":232500.0},{"date":"2026-05-22","close":226000.0},{"date":"2026-05-26","close":218500.0},{"date":"2026-05-27","close":212000.0},{"date":"2026-05-28","close":203000.0},{"date":"2026-05-29","close":202000.0},{"date":"2026-06-01","close":185100.0},{"date":"2026-06-02","close":173600.0},{"date":"2026-06-04","close":167100.0},{"date":"2026-06-05","close":172300.0},{"date":"2026-06-08","close":173800.0},{"date":"2026-06-09","close":172500.0},{"date":"2026-06-10","close":177000.0},{"date":"2026-06-11","close":193300.0},{"date":"2026-06-12","close":197900.0},{"date":"2026-06-15","close":200000.0},{"date":"2026-06-16","close":202000.0},{"date":"2026-06-17","close":194500.0},{"date":"2026-06-18","close":187600.0},{"date":"2026-06-19","close":182500.0},{"date":"2026-06-22","close":182300.0},{"date":"2026-06-23","close":182300.0},{"date":"2026-06-24","close":168900.0},{"date":"2026-06-25","close":164300.0},{"date":"2026-06-26","close":166400.0},{"date":"2026-06-29","close":169900.0},{"date":"2026-06-30","close":171600.0},{"date":"2026-07-01","close":176200.0},{"date":"2026-07-02","close":173400.0},{"date":"2026-07-03","close":175000.0},{"date":"2026-07-06","close":177200.0},{"date":"2026-07-07","close":187800.0},{"date":"2026-07-08","close":188500.0},{"date":"2026-07-09","close":197900.0},{"date":"2026-07-10","close":178600.0},{"date":"2026-07-13","close":177700.0},{"date":"2026-07-14","close":177900.0},{"date":"2026-07-15","close":174700.0},{"date":"2026-07-16","close":184300.0},{"date":"2026-07-20","close":188700.0},{"date":"2026-07-21","close":176500.0},{"date":"2026-07-22","close":176100.0},{"date":"2026-07-23","close":182300.0},{"date":"2026-07-24","close":189900.0},{"date":"2026-07-27","close":191500.0},{"date":"2026-07-28","close":191700.0},{"date":"2026-07-29","close":197100.0},{"date":"2026-07-30","close":214000.0},{"date":"2026-07-31","close":193000.0},{"date":"2026-08-03","close":183900.0},{"date":"2026-08-04","close":183900.0},{"date":"2026-08-05","close":180500.0},{"date":"2026-08-06","close":191100.0},{"date":"2026-08-07","close":193200.0},{"date":"2026-08-10","close":197000.0},{"date":"2026-08-11","close":197100.0},{"date":"2026-08-12","close":183100.0},{"date":"2026-08-13","close":177800.0},{"date":"2026-08-14","close":186700.0},{"date":"2026-08-18","close":183600.0},{"date":"2026-08-19","close":183300.0},{"date":"2026-08-20","close":179900.0},{"date":"2026-08-21","close":179700.0},{"date":"2026-08-24","close":191800.0},{"date":"2026-08-25","close":206000.0},{"date":"2026-08-26","close":205000.0},{"date":"2026-08-27","close":207000.0},{"date":"2026-08-28","close":214500.0},{"date":"2026-08-31","close":213000.0},{"date":"2026-09-01","close":214500.0},{"date":"2026-09-02","close":207500.0},{"date":"2026-09-03","close":206500.0},{"date":"2026-09-04","close":206500.0},{"date":"2026-09-07","close":207500.0},{"date":"2026-09-08","close":209000.0},{"date":"2026-09-09","close":201000.0},{"date":"2026-09-10","close":226500.0},{"date":"2026-09-11","close":221000.0},{"date":"2026-09-14","close":218000.0},{"date":"2026-09-15","close":212500.0},{"date":"2026-09-16","close":211500.0},{"date":"2026-09-17","close":217500.0},{"date":"2026-09-18","close":218000.0},{"date":"2026-09-21","close":218000.0},{"date":"2026-09-22","close":213000.0},{"date":"2026-09-23","close":212000.0},{"date":"2026-09-28","close":205000.0},{"date":"2026-09-29","close":206000.0},{"date":"2026-09-30","close":198800.0},{"date":"2026-10-01","close":208500.0},{"date":"2026-10-02","close":203000.0},{"date":"2026-10-06","close":204500.0},{"date":"2026-10-07","close":205000.0},{"date":"2026-10-08","close":209500.0},{"date":"2026-10-12","close":210000.0},{"date":"2026-10-13","close":217000.0},{"date":"2026-10-14","close":213500.0},{"date":"2026-10-15","close":217500.0},{"date":"2026-10-16","close":204500.0},{"date":"2026-10-19","close":209000.0},{"date":"2026-10-20","close":204500.0},{"date":"2026-10-21","close":196300.0},{"date":"2026-10-22","close":195300.0},{"date":"2026-10-23","close":191200.0}],"chart_data":[{"date":"2024-10-24","open":247216,"high":256835,"low":241925,"close":247697,"volume":4981,"rsi_14":55.26,"sma_20":254475.0,"sma_60":253016.67,"sma_120":253208.33},{"date":"2024-10-25","open":245292,"high":251064,"low":244330,"close":247697,"volume":1795,"rsi_14":54.67,"sma_20":254725.0,"sma_60":253058.33,"sma_120":253412.5},{"date":"2024-10-28","open":247697,"high":248659,"low":243368,"close":246254,"volume":1813,"rsi_14":50.67,"sma_20":254900.0,"sma_60":253083.33,"sma_120":253633.33},{"date":"2024-10-29","open":246254,"high":247216,"low":241925,"close":244330,"volume":1935,"rsi_14":49.35,"sma_20":254775.0,"sma_60":253025.0,"sma_120":253779.17},{"date":"2024-10-30","open":242406,"high":243849,"low":239521,"close":243849,"volume":4345,"rsi_14":41.18,"sma_20":254650.0,"sma_60":252991.67,"sma_120":253916.67},{"date":"2024-10-31","open":243849,"high":244330,"low":240963,"close":243849,"volume":548,"rsi_14":41.79,"sma_20":254575.0,"sma_60":252950.0,"sma_120":253970.83},{"date":"2024-11-01","open":244457,"high":244939,"low":243010,"close":244939,"volume":334,"rsi_14":46.77,"sma_20":254600.0,"sma_60":252900.0,"sma_120":254025.0},{"date":"2024-11-04","open":245903,"high":245903,"low":243010,"close":244939,"volume":291,"rsi_14":50.88,"sma_20":254600.0,"sma_60":252841.67,"sma_120":254029.17},{"date":"2024-11-05","open":244939,"high":246385,"low":243975,"close":245903,"volume":956,"rsi_14":54.39,"sma_20":254575.0,"sma_60":252858.33,"sma_120":253995.83},{"date":"2024-11-06","open":245903,"high":246868,"low":244457,"close":246385,"volume":668,"rsi_14":57.14,"sma_20":254625.0,"sma_60":253075.0,"sma_120":254016.67},{"date":"2024-11-07","open":246385,"high":246868,"low":243975,"close":245421,"volume":1364,"rsi_14":56.14,"sma_20":254375.0,"sma_60":253108.33,"sma_120":254083.33},{"date":"2024-11-08","open":244457,"high":245421,"low":242528,"close":243975,"volume":1495,"rsi_14":68.09,"sma_20":254075.0,"sma_60":253125.0,"sma_120":254070.83},{"date":"2024-11-11","open":243975,"high":245421,"low":242046,"close":244457,"volume":877,"rsi_14":40.0,"sma_20":253950.0,"sma_60":253150.0,"sma_120":254029.17},{"date":"2024-11-12","open":244939,"high":244939,"low":241082,"close":241564,"volume":1722,"rsi_14":19.23,"sma_20":253800.0,"sma_60":253133.33,"sma_120":253912.5},{"date":"2024-11-13","open":241564,"high":241564,"low":233367,"close":239153,"volume":1465,"rsi_14":17.24,"sma_20":253575.0,"sma_60":253200.0,"sma_120":253679.17},{"date":"2024-11-14","open":239153,"high":240117,"low":235296,"close":240117,"volume":1839,"rsi_14":22.58,"sma_20":253450.0,"sma_60":253291.67,"sma_120":253533.33},{"date":"2024-11-15","open":238671,"high":242046,"low":235296,"close":239153,"volume":1968,"rsi_14":23.33,"sma_20":253300.0,"sma_60":253300.0,"sma_120":253354.17},{"date":"2024-11-18","open":237224,"high":239635,"low":236260,"close":238189,"volume":1148,"rsi_14":25.0,"sma_20":253425.0,"sma_60":253250.0,"sma_120":253191.67},{"date":"2024-11-19","open":239635,"high":239635,"low":233367,"close":236260,"volume":3778,"rsi_14":22.58,"sma_20":252875.0,"sma_60":253183.33,"sma_120":253008.33},{"date":"2024-11-20","open":236260,"high":236260,"low":230956,"close":233849,"volume":1564,"rsi_14":19.44,"sma_20":252075.0,"sma_60":253075.0,"sma_120":252808.33},{"date":"2024-11-21","open":233849,"high":235296,"low":231438,"close":234814,"volume":1204,"rsi_14":21.62,"sma_20":251375.0,"sma_60":252950.0,"sma_120":252679.17},{"date":"2024-11-22","open":234813,"high":236260,"low":231921,"close":235296,"volume":4208,"rsi_14":23.68,"sma_20":250700.0,"sma_60":252825.0,"sma_120":252591.67},{"date":"2024-11-25","open":235778,"high":236742,"low":234331,"close":235296,"volume":624,"rsi_14":19.44,"sma_20":250100.0,"sma_60":252708.33,"sma_120":252525.0},{"date":"2024-11-26","open":236742,"high":236742,"low":232885,"close":234814,"volume":958,"rsi_14":16.67,"sma_20":249575.0,"sma_60":252583.33,"sma_120":252425.0},{"date":"2024-11-27","open":235296,"high":236260,"low":232403,"close":235296,"volume":2053,"rsi_14":20.0,"sma_20":249100.0,"sma_60":252466.67,"sma_120":252425.0},{"date":"2024-11-28","open":235296,"high":237706,"low":234813,"close":236742,"volume":630,"rsi_14":28.57,"sma_20":248700.0,"sma_60":252383.33,"sma_120":252425.0},{"date":"2024-11-29","open":237706,"high":238189,"low":234331,"close":238189,"volume":1872,"rsi_14":32.43,"sma_20":248350.0,"sma_60":252316.67,"sma_120":252433.33},{"date":"2024-12-02","open":238671,"high":238671,"low":233849,"close":235296,"volume":1832,"rsi_14":32.43,"sma_20":247850.0,"sma_60":252200.0,"sma_120":252466.67},{"date":"2024-12-03","open":236260,"high":236260,"low":233367,"close":236260,"volume":849,"rsi_14":41.18,"sma_20":247350.0,"sma_60":252025.0,"sma_120":252458.33},{"date":"2024-12-04","open":232403,"high":236260,"low":232403,"close":234331,"volume":1617,"rsi_14":33.33,"sma_20":246725.0,"sma_60":251825.0,"sma_120":252433.33},{"date":"2024-12-05","open":233849,"high":235778,"low":229028,"close":230956,"volume":1694,"rsi_14":29.27,"sma_20":245975.0,"sma_60":251600.0,"sma_120":252370.83},{"date":"2024-12-06","open":229992,"high":232403,"low":227581,"close":229992,"volume":2809,"rsi_14":29.27,"sma_20":245250.0,"sma_60":251341.67,"sma_120":252287.5},{"date":"2024-12-09","open":229510,"high":229992,"low":221313,"close":223242,"volume":3321,"rsi_14":23.53,"sma_20":244150.0,"sma_60":250975.0,"sma_120":252145.83},{"date":"2024-12-10","open":223242,"high":226135,"low":220349,"close":223724,"volume":4226,"rsi_14":27.66,"sma_20":243225.0,"sma_60":250658.33,"sma_120":251991.67},{"date":"2024-12-11","open":223724,"high":225652,"low":221313,"close":223724,"volume":2192,"rsi_14":24.44,"sma_20":242425.0,"sma_60":250333.33,"sma_120":251841.67},{"date":"2024-12-12","open":225170,"high":225170,"low":221313,"close":223724,"volume":1903,"rsi_14":22.73,"sma_20":241575.0,"sma_60":250016.67,"sma_120":251675.0},{"date":"2024-12-13","open":223724,"high":223724,"low":221313,"close":222759,"volume":3443,"rsi_14":21.74,"sma_20":240725.0,"sma_60":249625.0,"sma_120":251504.17},{"date":"2024-12-16","open":221795,"high":224688,"low":220831,"close":223242,"volume":2807,"rsi_14":23.91,"sma_20":239950.0,"sma_60":249216.67,"sma_120":251350.0},{"date":"2024-12-17","open":229510,"high":229510,"low":221313,"close":222759,"volume":3465,"rsi_14":21.74,"sma_20":239250.0,"sma_60":248766.67,"sma_120":251183.33},{"date":"2024-12-18","open":222759,"high":223724,"low":219384,"close":219866,"volume":4404,"rsi_14":14.29,"sma_20":238525.0,"sma_60":248308.33,"sma_120":250941.67},{"date":"2024-12-19","open":219866,"high":221313,"low":216973,"close":221313,"volume":2427,"rsi_14":14.29,"sma_20":237825.0,"sma_60":247891.67,"sma_120":250733.33},{"date":"2024-12-20","open":221313,"high":221313,"low":217456,"close":219866,"volume":4019,"rsi_14":15.22,"sma_20":237025.0,"sma_60":247483.33,"sma_120":250470.83},{"date":"2024-12-23","open":220349,"high":228063,"low":218902,"close":224688,"volume":6147,"rsi_14":27.78,"sma_20":236475.0,"sma_60":247158.33,"sma_120":250262.5},{"date":"2024-12-24","open":224688,"high":233849,"low":223724,"close":233849,"volume":1588,"rsi_14":49.28,"sma_20":236425.0,"sma_60":246925.0,"sma_120":250137.5},{"date":"2024-12-26","open":234331,"high":239153,"low":227581,"close":238671,"volume":2002,"rsi_14":61.11,"sma_20":236600.0,"sma_60":246783.33,"sma_120":250066.67},{"date":"2024-12-27","open":244274,"high":244274,"low":236901,"close":243782,"volume":2425,"rsi_14":63.38,"sma_20":236725.0,"sma_60":246666.67,"sma_120":249945.83},{"date":"2024-12-30","open":244274,"high":247714,"low":241816,"close":247223,"volume":1987,"rsi_14":81.25,"sma_20":236950.0,"sma_60":246633.33,"sma_120":249891.67},{"date":"2025-01-02","open":249680,"high":253121,"low":243782,"close":243782,"volume":1571,"rsi_14":72.86,"sma_20":237150.0,"sma_60":246533.33,"sma_120":249808.33},{"date":"2025-01-03","open":246240,"high":246240,"low":226088,"close":230512,"volume":5681,"rsi_14":52.58,"sma_20":236625.0,"sma_60":246183.33,"sma_120":249637.5},{"date":"2025-01-06","open":230512,"high":234444,"low":224614,"close":232969,"volume":1392,"rsi_14":54.9,"sma_20":236325.0,"sma_60":245891.67,"sma_120":249491.67},{"date":"2025-01-07","open":233461,"high":237393,"low":231003,"close":236901,"volume":1460,"rsi_14":59.26,"sma_20":236400.0,"sma_60":245583.33,"sma_120":249391.67},{"date":"2025-01-08","open":238376,"high":243291,"low":233461,"close":240833,"volume":2144,"rsi_14":61.74,"sma_20":236725.0,"sma_60":245350.0,"sma_120":249320.83},{"date":"2025-01-09","open":240833,"high":241325,"low":234444,"close":238867,"volume":2671,"rsi_14":60.17,"sma_20":237300.0,"sma_60":245133.33,"sma_120":249225.0},{"date":"2025-01-10","open":239850,"high":240833,"low":236901,"close":240342,"volume":1496,"rsi_14":64.35,"sma_20":237925.0,"sma_60":244983.33,"sma_120":249137.5},{"date":"2025-01-13","open":239850,"high":241816,"low":237884,"close":241325,"volume":2312,"rsi_14":64.04,"sma_20":238600.0,"sma_60":244866.67,"sma_120":249066.67},{"date":"2025-01-14","open":241325,"high":243291,"low":238867,"close":241325,"volume":1944,"rsi_14":65.77,"sma_20":239275.0,"sma_60":244766.67,"sma_120":249000.0},{"date":"2025-01-15","open":239359,"high":242799,"low":239359,"close":242308,"volume":1555,"rsi_14":63.11,"sma_20":240050.0,"sma_60":244691.67,"sma_120":248929.17},{"date":"2025-01-16","open":241325,"high":243291,"low":241325,"close":242799,"volume":1181,"rsi_14":55.29,"sma_20":240825.0,"sma_60":244733.33,"sma_120":248854.17},{"date":"2025-01-17","open":241325,"high":253121,"low":241325,"close":251155,"volume":1740,"rsi_14":58.7,"sma_20":242050.0,"sma_60":244725.0,"sma_120":248850.0},{"date":"2025-01-20","open":251155,"high":253121,"low":248697,"close":251155,"volume":1539,"rsi_14":58.24,"sma_20":243425.0,"sma_60":244675.0,"sma_120":248850.0},{"date":"2025-01-21","open":251646,"high":252138,"low":243782,"close":251646,"volume":2951,"rsi_14":55.29,"sma_20":244750.0,"sma_60":244650.0,"sma_120":248833.33},{"date":"2025-01-22","open":251646,"high":251646,"low":241325,"close":242308,"volume":3036,"rsi_14":48.45,"sma_20":245675.0,"sma_60":244466.67,"sma_120":248762.5},{"date":"2025-01-23","open":241816,"high":244765,"low":239359,"close":242308,"volume":1084,"rsi_14":67.14,"sma_20":246350.0,"sma_60":244308.33,"sma_120":248695.83},{"date":"2025-01-24","open":239850,"high":247223,"low":239850,"close":246731,"volume":655,"rsi_14":68.92,"sma_20":246775.0,"sma_60":244258.33,"sma_120":248641.67},{"date":"2025-01-31","open":247223,"high":248206,"low":243782,"close":246731,"volume":1157,"rsi_14":65.15,"sma_20":246950.0,"sma_60":244216.67,"sma_120":248604.17},{"date":"2025-02-03","open":246240,"high":248697,"low":243782,"close":248206,"volume":1166,"rsi_14":62.3,"sma_20":247175.0,"sma_60":244200.0,"sma_120":248575.0},{"date":"2025-02-04","open":248697,"high":248697,"low":246240,"close":247714,"volume":1155,"rsi_14":65.52,"sma_20":247200.0,"sma_60":244166.67,"sma_120":248533.33},{"date":"2025-02-05","open":248206,"high":248206,"low":245748,"close":248206,"volume":887,"rsi_14":64.29,"sma_20":247425.0,"sma_60":244141.67,"sma_120":248491.67},{"date":"2025-02-06","open":248697,"high":248697,"low":237393,"close":243782,"volume":4912,"rsi_14":53.97,"sma_20":248100.0,"sma_60":244025.0,"sma_120":248441.67},{"date":"2025-02-07","open":242799,"high":245257,"low":241816,"close":243782,"volume":723,"rsi_14":53.97,"sma_20":248650.0,"sma_60":243900.0,"sma_120":248487.5},{"date":"2025-02-10","open":243782,"high":244765,"low":240342,"close":241816,"volume":2031,"rsi_14":49.23,"sma_20":248900.0,"sma_60":243758.33,"sma_120":248433.33},{"date":"2025-02-11","open":241816,"high":244765,"low":239850,"close":244274,"volume":615,"rsi_14":52.17,"sma_20":249075.0,"sma_60":243683.33,"sma_120":248404.17},{"date":"2025-02-12","open":244274,"high":244274,"low":241325,"close":242799,"volume":1078,"rsi_14":34.55,"sma_20":249275.0,"sma_60":243575.0,"sma_120":248362.5},{"date":"2025-02-13","open":243291,"high":243782,"low":240342,"close":241816,"volume":1041,"rsi_14":33.33,"sma_20":249350.0,"sma_60":243500.0,"sma_120":248316.67},{"date":"2025-02-14","open":242308,"high":245748,"low":241325,"close":244765,"volume":852,"rsi_14":38.71,"sma_20":249525.0,"sma_60":243516.67,"sma_120":248358.33},{"date":"2025-02-17","open":244765,"high":247223,"low":243291,"close":244765,"volume":889,"rsi_14":55.81,"sma_20":249700.0,"sma_60":243516.67,"sma_120":248404.17},{"date":"2025-02-18","open":244765,"high":249189,"low":242308,"close":248697,"volume":1609,"rsi_14":62.75,"sma_20":250025.0,"sma_60":243600.0,"sma_120":248450.0},{"date":"2025-02-19","open":248206,"high":251646,"low":248206,"close":250172,"volume":692,"rsi_14":57.78,"sma_20":250400.0,"sma_60":243725.0,"sma_120":248487.5},{"date":"2025-02-20","open":249189,"high":250172,"low":247714,"close":250172,"volume":695,"rsi_14":57.78,"sma_20":250350.0,"sma_60":243883.33,"sma_120":248533.33},{"date":"2025-02-21","open":250172,"high":254104,"low":249189,"close":253121,"volume":1084,"rsi_14":60.42,"sma_20":250450.0,"sma_60":244133.33,"sma_120":248604.17},{"date":"2025-02-24","open":253612,"high":255087,"low":249189,"close":254595,"volume":1232,"rsi_14":64.0,"sma_20":250600.0,"sma_60":244391.67,"sma_120":248670.83},{"date":"2025-02-25","open":252629,"high":255578,"low":252138,"close":254595,"volume":920,"rsi_14":63.27,"sma_20":251225.0,"sma_60":244641.67,"sma_120":248733.33},{"date":"2025-02-26","open":255578,"high":257544,"low":252138,"close":254104,"volume":1116,"rsi_14":75.61,"sma_20":251825.0,"sma_60":244883.33,"sma_120":248795.83},{"date":"2025-02-27","open":255087,"high":255578,"low":250663,"close":253612,"volume":1227,"rsi_14":73.81,"sma_20":252175.0,"sma_60":245125.0,"sma_120":248854.17},{"date":"2025-02-28","open":253121,"high":257544,"low":251155,"close":254595,"volume":1022,"rsi_14":82.5,"sma_20":252575.0,"sma_60":245375.0,"sma_120":248920.83},{"date":"2025-03-04","open":256561,"high":256561,"low":249189,"close":253121,"volume":1190,"rsi_14":73.68,"sma_20":252825.0,"sma_60":245575.0,"sma_120":248979.17},{"date":"2025-03-05","open":253612,"high":255578,"low":252138,"close":255578,"volume":712,"rsi_14":82.5,"sma_20":253225.0,"sma_60":245791.67,"sma_120":249054.17},{"date":"2025-03-06","open":256070,"high":256070,"low":252138,"close":253612,"volume":1036,"rsi_14":78.57,"sma_20":253500.0,"sma_60":246025.0,"sma_120":249112.5},{"date":"2025-03-07","open":253612,"high":255578,"low":252138,"close":255578,"volume":1332,"rsi_14":77.5,"sma_20":254100.0,"sma_60":246275.0,"sma_120":249150.0},{"date":"2025-03-10","open":255578,"high":255578,"low":253121,"close":255087,"volume":1088,"rsi_14":75.61,"sma_20":254675.0,"sma_60":246550.0,"sma_120":249187.5},{"date":"2025-03-11","open":254104,"high":258527,"low":251646,"close":256561,"volume":1249,"rsi_14":72.22,"sma_20":255425.0,"sma_60":246908.33,"sma_120":249254.17},{"date":"2025-03-12","open":257053,"high":263442,"low":254595,"close":263442,"volume":1236,"rsi_14":78.72,"sma_20":256400.0,"sma_60":247400.0,"sma_120":249370.83},{"date":"2025-03-13","open":263442,"high":263442,"low":260493,"close":262951,"volume":925,"rsi_14":77.08,"sma_20":257425.0,"sma_60":248000.0,"sma_120":249487.5},{"date":"2025-03-14","open":262459,"high":264425,"low":259510,"close":261968,"volume":1258,"rsi_14":70.45,"sma_20":258450.0,"sma_60":248575.0,"sma_120":249616.67},{"date":"2025-03-17","open":261968,"high":261968,"low":259019,"close":261476,"volume":838,"rsi_14":66.67,"sma_20":259300.0,"sma_60":249141.67,"sma_120":249737.5},{"date":"2025-03-18","open":261476,"high":262951,"low":258036,"close":259510,"volume":2023,"rsi_14":60.87,"sma_20":260050.0,"sma_60":249675.0,"sma_120":249845.83},{"date":"2025-03-19","open":259510,"high":260985,"low":256561,"close":259510,"volume":1201,"rsi_14":62.22,"sma_20":260600.0,"sma_60":250225.0,"sma_120":249925.0},{"date":"2025-03-20","open":260002,"high":263442,"low":256561,"close":260985,"volume":1342,"rsi_14":65.96,"sma_20":261150.0,"sma_60":250791.67,"sma_120":250004.17},{"date":"2025-03-21","open":260985,"high":264425,"low":260002,"close":263442,"volume":1195,"rsi_14":68.0,"sma_20":261825.0,"sma_60":251408.33,"sma_120":250087.5},{"date":"2025-03-24","open":264917,"high":264917,"low":260493,"close":262951,"volume":1052,"rsi_14":70.83,"sma_20":262325.0,"sma_60":252066.67,"sma_120":250187.5},{"date":"2025-03-25","open":264917,"high":264917,"low":254104,"close":257544,"volume":2403,"rsi_14":53.7,"sma_20":262475.0,"sma_60":252608.33,"sma_120":250250.0},{"date":"2025-03-26","open":257053,"high":258036,"low":252629,"close":258036,"volume":1457,"rsi_14":58.82,"sma_20":262650.0,"sma_60":253183.33,"sma_120":250333.33},{"date":"2025-03-27","open":258036,"high":259510,"low":253612,"close":258036,"volume":834,"rsi_14":55.32,"sma_20":262850.0,"sma_60":253675.0,"sma_120":250416.67},{"date":"2025-03-28","open":258036,"high":258036,"low":255087,"close":257544,"volume":1111,"rsi_14":55.32,"sma_20":263050.0,"sma_60":254000.0,"sma_120":250462.5},{"date":"2025-03-31","open":256561,"high":256561,"low":250663,"close":255578,"volume":2494,"rsi_14":47.92,"sma_20":263100.0,"sma_60":254208.33,"sma_120":250495.83},{"date":"2025-04-01","open":256070,"high":256070,"low":251646,"close":252138,"volume":2149,"rsi_14":21.95,"sma_20":263050.0,"sma_60":254350.0,"sma_120":250508.33},{"date":"2025-04-02","open":252138,"high":252629,"low":248697,"close":251646,"volume":1567,"rsi_14":21.95,"sma_20":262850.0,"sma_60":254425.0,"sma_120":250529.17},{"date":"2025-04-03","open":250172,"high":254595,"low":248206,"close":253121,"volume":1167,"rsi_14":28.57,"sma_20":262825.0,"sma_60":254583.33,"sma_120":250558.33},{"date":"2025-04-04","open":253121,"high":257053,"low":251646,"close":257053,"volume":1011,"rsi_14":40.82,"sma_20":262900.0,"sma_60":255033.33,"sma_120":250608.33},{"date":"2025-04-07","open":252629,"high":255578,"low":247223,"close":254104,"volume":1507,"rsi_14":39.22,"sma_20":262850.0,"sma_60":255391.67,"sma_120":250641.67},{"date":"2025-04-08","open":258527,"high":258527,"low":253121,"close":258036,"volume":1257,"rsi_14":47.46,"sma_20":262925.0,"sma_60":255750.0,"sma_120":250666.67},{"date":"2025-04-09","open":258036,"high":264917,"low":253612,"close":257053,"volume":1955,"rsi_14":43.1,"sma_20":262600.0,"sma_60":256025.0,"sma_120":250687.5},{"date":"2025-04-10","open":258527,"high":264425,"low":255578,"close":264425,"volume":1595,"rsi_14":51.47,"sma_20":262675.0,"sma_60":256458.33,"sma_120":250795.83},{"date":"2025-04-11","open":264425,"high":275238,"low":261476,"close":275238,"volume":2091,"rsi_14":64.04,"sma_20":263350.0,"sma_60":257050.0,"sma_120":251016.67},{"date":"2025-04-14","open":275238,"high":276221,"low":269832,"close":275238,"volume":1390,"rsi_14":73.08,"sma_20":264050.0,"sma_60":257625.0,"sma_120":251245.83},{"date":"2025-04-15","open":275238,"high":277204,"low":259510,"close":260493,"volume":4249,"rsi_14":52.34,"sma_20":264100.0,"sma_60":257950.0,"sma_120":251358.33},{"date":"2025-04-16","open":259510,"high":260985,"low":257053,"close":260985,"volume":1414,"rsi_14":52.78,"sma_20":264175.0,"sma_60":258266.67,"sma_120":251479.17},{"date":"2025-04-17","open":260002,"high":260985,"low":255578,"close":259510,"volume":1538,"rsi_14":51.82,"sma_20":264100.0,"sma_60":258550.0,"sma_120":251641.67},{"date":"2025-04-18","open":258527,"high":263442,"low":257544,"close":263442,"volume":1122,"rsi_14":57.02,"sma_20":264100.0,"sma_60":258758.33,"sma_120":251741.67},{"date":"2025-04-21","open":263442,"high":264425,"low":260493,"close":263442,"volume":1583,"rsi_14":60.75,"sma_20":264125.0,"sma_60":258966.67,"sma_120":251820.83},{"date":"2025-04-22","open":263442,"high":263934,"low":261476,"close":263934,"volume":597,"rsi_14":61.68,"sma_20":264450.0,"sma_60":259175.0,"sma_120":251912.5},{"date":"2025-04-23","open":265408,"high":266391,"low":262951,"close":264425,"volume":557,"rsi_14":60.95,"sma_20":264775.0,"sma_60":259550.0,"sma_120":252008.33},{"date":"2025-04-24","open":264425,"high":265408,"low":259510,"close":259510,"volume":1824,"rsi_14":52.34,"sma_20":264850.0,"sma_60":259841.67,"sma_120":252075.0},{"date":"2025-04-25","open":259510,"high":260002,"low":254595,"close":257544,"volume":1432,"rsi_14":53.33,"sma_20":264850.0,"sma_60":260025.0,"sma_120":252141.67},{"date":"2025-04-28","open":257544,"high":259019,"low":255578,"close":258527,"volume":531,"rsi_14":50.51,"sma_20":265000.0,"sma_60":260225.0,"sma_120":252220.83},{"date":"2025-04-29","open":259019,"high":259019,"low":254595,"close":258036,"volume":1021,"rsi_14":51.02,"sma_20":265300.0,"sma_60":260391.67,"sma_120":252295.83},{"date":"2025-04-30","open":258036,"high":258036,"low":254595,"close":256561,"volume":1097,"rsi_14":40.7,"sma_20":265550.0,"sma_60":260541.67,"sma_120":252354.17},{"date":"2025-05-02","open":257053,"high":258527,"low":254595,"close":257053,"volume":700,"rsi_14":21.54,"sma_20":265750.0,"sma_60":260691.67,"sma_120":252416.67},{"date":"2025-05-07","open":257053,"high":257053,"low":252138,"close":256070,"volume":1269,"rsi_14":20.9,"sma_20":265700.0,"sma_60":260900.0,"sma_120":252462.5},{"date":"2025-05-08","open":256070,"high":259019,"low":254595,"close":259019,"volume":459,"rsi_14":46.51,"sma_20":265950.0,"sma_60":261158.33,"sma_120":252529.17},{"date":"2025-05-09","open":259510,"high":259510,"low":251155,"close":259019,"volume":999,"rsi_14":45.24,"sma_20":266000.0,"sma_60":261450.0,"sma_120":252604.17},{"date":"2025-05-12","open":259019,"high":260493,"low":257053,"close":258527,"volume":889,"rsi_14":47.5,"sma_20":266075.0,"sma_60":261691.67,"sma_120":252687.5},{"date":"2025-05-13","open":260002,"high":260985,"low":257053,"close":260002,"volume":507,"rsi_14":40.0,"sma_20":265850.0,"sma_60":261983.33,"sma_120":252779.17},{"date":"2025-05-14","open":260002,"high":263934,"low":258527,"close":263442,"volume":798,"rsi_14":50.0,"sma_20":265250.0,"sma_60":262350.0,"sma_120":252925.0},{"date":"2025-05-15","open":263934,"high":270815,"low":262459,"close":267866,"volume":1612,"rsi_14":58.0,"sma_20":264875.0,"sma_60":262741.67,"sma_120":253129.17},{"date":"2025-05-16","open":267866,"high":268849,"low":262459,"close":263934,"volume":1977,"rsi_14":49.12,"sma_20":265050.0,"sma_60":263066.67,"sma_120":253291.67},{"date":"2025-05-19","open":263934,"high":263934,"low":256070,"close":258527,"volume":1789,"rsi_14":48.28,"sma_20":264925.0,"sma_60":263233.33,"sma_120":253416.67},{"date":"2025-05-20","open":258527,"high":261476,"low":256561,"close":260493,"volume":1218,"rsi_14":55.17,"sma_20":264975.0,"sma_60":263408.33,"sma_120":253566.67},{"date":"2025-05-21","open":262459,"high":263934,"low":260002,"close":263934,"volume":655,"rsi_14":58.73,"sma_20":265000.0,"sma_60":263641.67,"sma_120":253762.5},{"date":"2025-05-22","open":263442,"high":266883,"low":263442,"close":265408,"volume":743,"rsi_14":61.54,"sma_20":265100.0,"sma_60":263850.0,"sma_120":253991.67},{"date":"2025-05-23","open":265408,"high":280153,"low":264425,"close":279170,"volume":2396,"rsi_14":75.56,"sma_20":265875.0,"sma_60":264266.67,"sma_120":254329.17},{"date":"2025-05-26","open":278679,"high":284085,"low":273764,"close":284085,"volume":1101,"rsi_14":77.78,"sma_20":266875.0,"sma_60":264766.67,"sma_120":254704.17},{"date":"2025-05-27","open":284085,"high":287034,"low":279170,"close":285068,"volume":2886,"rsi_14":79.8,"sma_20":268175.0,"sma_60":265291.67,"sma_120":255087.5},{"date":"2025-05-28","open":285068,"high":288509,"low":274747,"close":279170,"volume":3896,"rsi_14":69.52,"sma_20":269275.0,"sma_60":265725.0,"sma_120":255425.0},{"date":"2025-05-29","open":278679,"high":291949,"low":276221,"close":289983,"volume":3149,"rsi_14":74.8,"sma_20":270875.0,"sma_60":266325.0,"sma_120":255850.0},{"date":"2025-05-30","open":289983,"high":293424,"low":279170,"close":281628,"volume":2047,"rsi_14":66.43,"sma_20":272075.0,"sma_60":266808.33,"sma_120":256191.67},{"date":"2025-06-02","open":281628,"high":282119,"low":277204,"close":279662,"volume":4943,"rsi_14":63.89,"sma_20":273250.0,"sma_60":267216.67,"sma_120":256504.17},{"date":"2025-06-04","open":279662,"high":289000,"low":278679,"close":288017,"volume":2674,"rsi_14":66.23,"sma_20":274825.0,"sma_60":267800.0,"sma_120":256912.5},{"date":"2025-06-05","open":287526,"high":289000,"low":281136,"close":283594,"volume":2277,"rsi_14":60.39,"sma_20":276225.0,"sma_60":268275.0,"sma_120":257275.0},{"date":"2025-06-09","open":283594,"high":302270,"low":283102,"close":297847,"volume":3436,"rsi_14":69.71,"sma_20":278200.0,"sma_60":269000.0,"sma_120":257775.0},{"date":"2025-06-10","open":299813,"high":303745,"low":294407,"close":297356,"volume":2103,"rsi_14":73.94,"sma_20":280150.0,"sma_60":269691.67,"sma_120":258300.0},{"date":"2025-06-11","open":297356,"high":300304,"low":290475,"close":298830,"volume":2982},{"date":"2025-06-12","open":298830,"high":306694,"low":297847,"close":306202,"volume":5637},{"date":"2025-06-13","open":307677,"high":307677,"low":290475,"close":296373,"volume":2930},{"date":"2025-06-16","open":296864,"high":306202,"low":293915,"close":304236,"volume":4306},{"date":"2025-06-17","open":305219,"high":308660,"low":299322,"close":304236,"volume":5207},{"date":"2025-06-18","open":304236,"high":306202,"low":295881,"close":301779,"volume":2513},{"date":"2025-06-19","open":303745,"high":303745,"low":293915,"close":297356,"volume":5915},{"date":"2025-06-20","open":296864,"high":301779,"low":293915,"close":300796,"volume":5157},{"date":"2025-06-23","open":299813,"high":302762,"low":296864,"close":302762,"volume":623},{"date":"2025-06-24","open":303745,"high":312100,"low":301779,"close":309643,"volume":1677},{"date":"2025-06-25","open":311609,"high":311609,"low":303745,"close":308660,"volume":2378},{"date":"2025-06-26","open":308660,"high":308660,"low":300796,"close":307185,"volume":1759},{"date":"2025-06-27","open":308660,"high":309151,"low":302270,"close":303253,"volume":1710},{"date":"2025-06-30","open":303253,"high":304236,"low":296373,"close":304236,"volume":5911},{"date":"2025-07-01","open":304236,"high":318981,"low":303253,"close":318490,"volume":2608},{"date":"2025-07-02","open":319473,"high":320947,"low":309151,"close":317998,"volume":2865},{"date":"2025-07-03","open":317998,"high":323896,"low":314066,"close":320456,"volume":5046},{"date":"2025-07-04","open":319964,"high":320456,"low":314558,"close":314558,"volume":1743},{"date":"2025-07-07","open":314558,"high":318490,"low":311609,"close":317015,"volume":923},{"date":"2025-07-08","open":317015,"high":319964,"low":314558,"close":318490,"volume":1016},{"date":"2025-07-09","open":318981,"high":331760,"low":318490,"close":324879,"volume":4060},{"date":"2025-07-10","open":326845,"high":333235,"low":324879,"close":331269,"volume":2467},{"date":"2025-07-11","open":331269,"high":332743,"low":326845,"close":331760,"volume":1140},{"date":"2025-07-14","open":331760,"high":335201,"low":324879,"close":327337,"volume":6530},{"date":"2025-07-15","open":327337,"high":328320,"low":318490,"close":327828,"volume":6786},{"date":"2025-07-16","open":326354,"high":329794,"low":321930,"close":327337,"volume":4218},{"date":"2025-07-17","open":327337,"high":330286,"low":323896,"close":330286,"volume":1019},{"date":"2025-07-18","open":330286,"high":332252,"low":316524,"close":331269,"volume":8797},{"date":"2025-07-21","open":331269,"high":331269,"low":322422,"close":330286,"volume":1637},{"date":"2025-07-22","open":330286,"high":330286,"low":325862,"close":328320,"volume":1233},{"date":"2025-07-23","open":327337,"high":332252,"low":324879,"close":331269,"volume":1390},{"date":"2025-07-24","open":332743,"high":335201,"low":328320,"close":330286,"volume":1534},{"date":"2025-07-25","open":330286,"high":331269,"low":328320,"close":330286,"volume":716},{"date":"2025-07-28","open":330286,"high":330286,"low":321439,"close":321439,"volume":1547},{"date":"2025-07-29","open":321439,"high":325371,"low":317998,"close":322422,"volume":1476},{"date":"2025-07-30","open":319473,"high":326845,"low":319473,"close":322422,"volume":2080},{"date":"2025-07-31","open":323896,"high":332743,"low":322913,"close":330777,"volume":1218},{"date":"2025-08-01","open":330777,"high":330777,"low":318490,"close":319473,"volume":1701},{"date":"2025-08-04","open":319964,"high":322913,"low":315049,"close":319473,"volume":1419},{"date":"2025-08-05","open":321439,"high":326354,"low":319473,"close":323405,"volume":1134},{"date":"2025-08-06","open":323405,"high":328811,"low":322913,"close":324879,"volume":1538},{"date":"2025-08-07","open":324388,"high":326845,"low":322422,"close":325862,"volume":540},{"date":"2025-08-08","open":326845,"high":327337,"low":321930,"close":324879,"volume":1141},{"date":"2025-08-11","open":325862,"high":326354,"low":316524,"close":325371,"volume":1745},{"date":"2025-08-12","open":325371,"high":332252,"low":324388,"close":327828,"volume":901},{"date":"2025-08-13","open":327828,"high":358301,"low":327337,"close":334218,"volume":1940},{"date":"2025-08-14","open":342573,"high":342573,"low":332743,"close":337167,"volume":768},{"date":"2025-08-18","open":338150,"high":338150,"low":332743,"close":335692,"volume":942},{"date":"2025-08-19","open":336675,"high":339133,"low":328811,"close":336184,"volume":829},{"date":"2025-08-20","open":335692,"high":338641,"low":330286,"close":338641,"volume":942},{"date":"2025-08-21","open":341099,"high":348963,"low":337658,"close":344539,"volume":1559},{"date":"2025-08-22","open":345522,"high":350929,"low":343556,"close":348963,"volume":840},{"date":"2025-08-25","open":352403,"high":354369,"low":331760,"close":348963,"volume":15178},{"date":"2025-08-26","open":348471,"high":350437,"low":344048,"close":345031,"volume":879},{"date":"2025-08-27","open":345522,"high":346505,"low":339133,"close":343065,"volume":806},{"date":"2025-08-28","open":343065,"high":345031,"low":341099,"close":343556,"volume":551},{"date":"2025-08-29","open":346997,"high":346997,"low":342082,"close":344048,"volume":579},{"date":"2025-09-01","open":344048,"high":345031,"low":339133,"close":343556,"volume":580},{"date":"2025-09-02","open":343556,"high":345031,"low":342082,"close":344539,"volume":255},{"date":"2025-09-03","open":347488,"high":347488,"low":338150,"close":340607,"volume":1196},{"date":"2025-09-04","open":336675,"high":341099,"low":336184,"close":341099,"volume":690},{"date":"2025-09-05","open":339133,"high":346997,"low":339133,"close":345031,"volume":722},{"date":"2025-09-08","open":345031,"high":349454,"low":342573,"close":348471,"volume":461},{"date":"2025-09-09","open":349454,"high":349946,"low":344048,"close":346505,"volume":1487},{"date":"2025-09-10","open":345522,"high":349946,"low":344048,"close":349946,"volume":849},{"date":"2025-09-11","open":349946,"high":353386,"low":346014,"close":348963,"volume":1642},{"date":"2025-09-12","open":348963,"high":349946,"low":345031,"close":346014,"volume":1066},{"date":"2025-09-15","open":346014,"high":348471,"low":343556,"close":346997,"volume":897},{"date":"2025-09-16","open":347980,"high":347980,"low":343556,"close":347980,"volume":1032},{"date":"2025-09-17","open":348471,"high":349454,"low":339133,"close":342573,"volume":1508},{"date":"2025-09-18","open":339624,"high":342057,"low":334759,"close":339624,"volume":1870},{"date":"2025-09-19","open":349000,"high":350000,"low":345500,"close":350000,"volume":734},{"date":"2025-09-22","open":345031,"high":345031,"low":339624,"close":344048,"volume":1508},{"date":"2025-09-23","open":344048,"high":346014,"low":339133,"close":345522,"volume":1723},{"date":"2025-09-24","open":343065,"high":347980,"low":342573,"close":346014,"volume":1917},{"date":"2025-09-25","open":347488,"high":347488,"low":343556,"close":346997,"volume":920},{"date":"2025-09-26","open":344539,"high":345031,"low":339624,"close":343065,"volume":1310},{"date":"2025-09-29","open":341099,"high":345522,"low":341099,"close":345031,"volume":919},{"date":"2025-09-30","open":346014,"high":346014,"low":342573,"close":344539,"volume":1003},{"date":"2025-10-01","open":343065,"high":349946,"low":343065,"close":347980,"volume":1087},{"date":"2025-10-02","open":348968,"high":350945,"low":347485,"close":347980,"volume":1042},{"date":"2025-10-10","open":345031,"high":345031,"low":329794,"close":336184,"volume":2434},{"date":"2025-10-13","open":334709,"high":336675,"low":328320,"close":332743,"volume":2740},{"date":"2025-10-14","open":333726,"high":337658,"low":324879,"close":336675,"volume":2617},{"date":"2025-10-15","open":337167,"high":338641,"low":334709,"close":336675,"volume":1161},{"date":"2025-10-16","open":336675,"high":342573,"low":335201,"close":339133,"volume":1191},{"date":"2025-10-17","open":342573,"high":351912,"low":339133,"close":346014,"volume":2943},{"date":"2025-10-20","open":347980,"high":347980,"low":342573,"close":344048,"volume":1823},{"date":"2025-10-21","open":344048,"high":345031,"low":339624,"close":344048,"volume":706},{"date":"2025-10-22","open":344048,"high":347488,"low":342573,"close":346014,"volume":675},{"date":"2025-10-23","open":345522,"high":365674,"low":343065,"close":362725,"volume":2838},{"date":"2025-10-24","open":362725,"high":365674,"low":344539,"close":344539,"volume":2419},{"date":"2025-10-27","open":344539,"high":348963,"low":336675,"close":348471,"volume":1471},{"date":"2025-10-28","open":344048,"high":352403,"low":344048,"close":351420,"volume":926},{"date":"2025-10-29","open":351420,"high":353386,"low":348471,"close":350929,"volume":1229},{"date":"2025-10-30","open":348595,"high":351549,"low":339732,"close":351549,"volume":2550},{"date":"2025-10-31","open":349087,"high":353519,"low":346625,"close":350564,"volume":1735},{"date":"2025-11-03","open":350564,"high":353026,"low":348102,"close":351057,"volume":1708,"rsi_14":62.07,"sma_20":351450.0,"sma_60":348108.33,"sma_120":327304.17},{"date":"2025-11-04","open":351057,"high":352534,"low":344164,"close":346133,"volume":2546,"rsi_14":57.14,"sma_20":351500.0,"sma_60":348550.0,"sma_120":328037.5},{"date":"2025-11-05","open":345148,"high":345148,"low":332347,"close":338748,"volume":3496,"rsi_14":49.26,"sma_20":351000.0,"sma_60":348800.0,"sma_120":328708.33},{"date":"2025-11-06","open":339732,"high":345641,"low":336778,"close":342686,"volume":1153,"rsi_14":46.92,"sma_20":350800.0,"sma_60":349091.67,"sma_120":329416.67},{"date":"2025-11-07","open":340717,"high":344656,"low":330377,"close":342194,"volume":1680,"rsi_14":48.03,"sma_20":351075.0,"sma_60":349358.33,"sma_120":330108.33},{"date":"2025-11-10","open":342194,"high":357457,"low":342194,"close":354996,"volume":1740,"rsi_14":56.86,"sma_20":352175.0,"sma_60":349858.33,"sma_120":330879.17},{"date":"2025-11-11","open":353518,"high":356965,"low":346133,"close":351057,"volume":1800,"rsi_14":52.87,"sma_20":352875.0,"sma_60":350283.33,"sma_120":331579.17},{"date":"2025-11-12","open":351549,"high":369274,"low":350564,"close":368289,"volume":2317,"rsi_14":53.16,"sma_20":354450.0,"sma_60":350958.33,"sma_120":332458.33},{"date":"2025-11-13","open":367305,"high":368782,"low":361396,"close":366320,"volume":1341,"rsi_14":67.2,"sma_20":355800.0,"sma_60":351491.67,"sma_120":333366.67},{"date":"2025-11-14","open":365335,"high":376660,"low":359919,"close":374198,"volume":1784,"rsi_14":69.17,"sma_20":357200.0,"sma_60":352108.33,"sma_120":334325.0},{"date":"2025-11-17","open":374198,"high":378137,"low":367797,"close":371244,"volume":1250,"rsi_14":64.66,"sma_20":358550.0,"sma_60":352700.0,"sma_120":335229.17},{"date":"2025-11-18","open":370751,"high":375675,"low":365335,"close":371736,"volume":1488,"rsi_14":65.41,"sma_20":359925.0,"sma_60":353291.67,"sma_120":336125.0},{"date":"2025-11-19","open":374198,"high":388476,"low":369767,"close":386999,"volume":2537,"rsi_14":71.95,"sma_20":361975.0,"sma_60":354100.0,"sma_120":337033.33},{"date":"2025-11-20","open":392415,"high":392415,"low":380106,"close":385030,"volume":1443,"rsi_14":71.08,"sma_20":363075.0,"sma_60":354775.0,"sma_120":337883.33},{"date":"2025-11-21","open":385030,"high":388476,"low":379614,"close":385030,"volume":1639,"rsi_14":70.91,"sma_20":365100.0,"sma_60":355375.0,"sma_120":338725.0},{"date":"2025-11-24","open":385030,"high":385030,"low":371736,"close":371736,"volume":2069,"rsi_14":64.29,"sma_20":366250.0,"sma_60":355750.0,"sma_120":339504.17},{"date":"2025-11-25","open":371736,"high":373705,"low":365828,"close":370751,"volume":2546,"rsi_14":69.23,"sma_20":367200.0,"sma_60":356175.0,"sma_120":340183.33},{"date":"2025-11-26","open":370259,"high":385030,"low":369767,"close":383060,"volume":1688,"rsi_14":72.04,"sma_20":368800.0,"sma_60":356841.67,"sma_120":341037.5},{"date":"2025-11-27","open":381091,"high":386015,"low":379614,"close":385522,"volume":1150,"rsi_14":73.16,"sma_20":370525.0,"sma_60":357541.67,"sma_120":341929.17},{"date":"2025-11-28","open":385522,"high":389954,"low":385522,"close":389461,"volume":1174,"rsi_14":70.35,"sma_20":372500.0,"sma_60":358300.0,"sma_120":342783.33},{"date":"2025-12-01","open":391431,"high":395862,"low":386999,"close":390446,"volume":1560,"rsi_14":74.1,"sma_20":374500.0,"sma_60":359083.33,"sma_120":343683.33},{"date":"2025-12-02","open":390446,"high":395370,"low":369274,"close":372228,"volume":3058,"rsi_14":52.38,"sma_20":375825.0,"sma_60":359541.67,"sma_120":344308.33},{"date":"2025-12-03","open":372228,"high":378137,"low":369274,"close":370751,"volume":2412,"rsi_14":52.69,"sma_20":377450.0,"sma_60":360041.67,"sma_120":344925.0},{"date":"2025-12-04","open":374198,"high":374198,"low":364351,"close":369274,"volume":1393,"rsi_14":46.75,"sma_20":378800.0,"sma_60":360508.33,"sma_120":345516.67},{"date":"2025-12-05","open":368782,"high":370259,"low":363366,"close":370259,"volume":2759,"rsi_14":49.33,"sma_20":380225.0,"sma_60":360925.0,"sma_120":346054.17},{"date":"2025-12-08","open":370259,"high":370259,"low":358935,"close":361889,"volume":2357,"rsi_14":43.98,"sma_20":380575.0,"sma_60":361141.67,"sma_120":346604.17},{"date":"2025-12-09","open":361889,"high":364351,"low":347118,"close":360904,"volume":2193,"rsi_14":30.66,"sma_20":381075.0,"sma_60":361375.0,"sma_120":347079.17},{"date":"2025-12-10","open":360904,"high":367797,"low":359427,"close":365828,"volume":6857,"rsi_14":36.36,"sma_20":380950.0,"sma_60":361633.33,"sma_120":347595.83},{"date":"2025-12-11","open":365828,"high":382076,"low":360412,"close":368289,"volume":26264,"rsi_14":38.51,"sma_20":381050.0,"sma_60":361950.0,"sma_120":348154.17},{"date":"2025-12-12","open":370751,"high":376660,"low":350072,"close":353026,"volume":5144,"rsi_14":37.5,"sma_20":379975.0,"sma_60":362058.33,"sma_120":348620.83},{"date":"2025-12-15","open":349580,"high":354503,"low":342194,"close":347118,"volume":3095,"rsi_14":35.19,"sma_20":378750.0,"sma_60":362050.0,"sma_120":349008.33},{"date":"2025-12-16","open":344164,"high":351057,"low":340717,"close":350564,"volume":1582,"rsi_14":27.08,"sma_20":377675.0,"sma_60":362083.33,"sma_120":349408.33},{"date":"2025-12-17","open":354503,"high":354503,"low":346625,"close":352534,"volume":1348,"rsi_14":26.57,"sma_20":375925.0,"sma_60":362241.67,"sma_120":349766.67},{"date":"2025-12-18","open":352534,"high":354011,"low":337270,"close":338748,"volume":2404,"rsi_14":18.4,"sma_20":373575.0,"sma_60":362158.33,"sma_120":350016.67},{"date":"2025-12-19","open":340717,"high":340717,"low":312160,"close":314622,"volume":5124,"rsi_14":13.33,"sma_20":370000.0,"sma_60":361650.0,"sma_120":350075.0},{"date":"2025-12-22","open":314622,"high":315114,"low":306251,"close":314129,"volume":1774,"rsi_14":16.09,"sma_20":367075.0,"sma_60":361133.33,"sma_120":350162.5},{"date":"2025-12-23","open":313637,"high":314129,"low":306744,"close":313637,"volume":1732,"rsi_14":16.28,"sma_20":364175.0,"sma_60":360583.33,"sma_120":350237.5},{"date":"2025-12-24","open":313637,"high":322007,"low":312652,"close":321515,"volume":1524,"rsi_14":23.78,"sma_20":361050.0,"sma_60":360158.33,"sma_120":350258.33},{"date":"2025-12-26","open":321515,"high":324469,"low":314129,"close":320530,"volume":1381,"rsi_14":22.7,"sma_20":357750.0,"sma_60":359700.0,"sma_120":350275.0},{"date":"2025-12-29","open":320500,"high":320500,"low":302000,"close":319000,"volume":3004,"rsi_14":23.2,"sma_20":353925.0,"sma_60":359200.0,"sma_120":350216.67},{"date":"2025-12-30","open":319000,"high":328500,"low":316000,"close":326500,"volume":3245,"rsi_14":29.38,"sma_20":350425.0,"sma_60":358791.67,"sma_120":350270.83},{"date":"2026-01-02","open":324500,"high":330500,"low":307000,"close":326000,"volume":3145,"rsi_14":25.41,"sma_20":347825.0,"sma_60":358383.33,"sma_120":350300.0},{"date":"2026-01-05","open":326500,"high":333500,"low":314000,"close":319500,"volume":2652,"rsi_14":21.76,"sma_20":344975.0,"sma_60":357808.33,"sma_120":350262.5},{"date":"2026-01-06","open":318000,"high":318000,"low":306500,"close":309500,"volume":2224,"rsi_14":23.08,"sma_20":341700.0,"sma_60":357100.0,"sma_120":350087.5},{"date":"2026-01-07","open":308000,"high":314500,"low":300000,"close":313500,"volume":2846,"rsi_14":28.09,"sma_20":338575.0,"sma_60":356625.0,"sma_120":349891.67},{"date":"2026-01-08","open":310000,"high":322000,"low":309500,"close":317500,"volume":2415,"rsi_14":28.49,"sma_20":336075.0,"sma_60":356275.0,"sma_120":349725.0},{"date":"2026-01-09","open":317500,"high":319000,"low":315000,"close":318500,"volume":1712,"rsi_14":27.68,"sma_20":333675.0,"sma_60":355875.0,"sma_120":349604.17},{"date":"2026-01-12","open":318500,"high":323500,"low":316500,"close":322500,"volume":14908,"rsi_14":36.31,"sma_20":331225.0,"sma_60":355541.67,"sma_120":349512.5},{"date":"2026-01-13","open":325000,"high":325500,"low":304500,"close":306000,"volume":4071,"rsi_14":40.43,"sma_20":327825.0,"sma_60":354891.67,"sma_120":349287.5},{"date":"2026-01-14","open":306500,"high":308000,"low":300000,"close":303000,"volume":8696,"rsi_14":39.04,"sma_20":325050.0,"sma_60":354075.0,"sma_120":349012.5},{"date":"2026-01-15","open":301000,"high":303500,"low":289000,"close":295500,"volume":2939,"rsi_14":35.63,"sma_20":322200.0,"sma_60":353166.67,"sma_120":348666.67},{"date":"2026-01-16","open":296500,"high":297000,"low":281500,"close":281500,"volume":4147,"rsi_14":23.84,"sma_20":318475.0,"sma_60":352025.0,"sma_120":348212.5},{"date":"2026-01-19","open":279000,"high":287000,"low":275500,"close":285500,"volume":2662,"rsi_14":27.53,"sma_20":314850.0,"sma_60":350916.67,"sma_120":347808.33},{"date":"2026-01-20","open":285000,"high":288500,"low":281500,"close":287000,"volume":1746,"rsi_14":30.95,"sma_20":312000.0,"sma_60":349550.0,"sma_120":347391.67},{"date":"2026-01-21","open":290500,"high":290500,"low":282000,"close":286500,"volume":2635,"rsi_14":24.03,"sma_20":310350.0,"sma_60":348483.33,"sma_120":346979.17},{"date":"2026-01-22","open":283500,"high":292000,"low":279000,"close":289000,"volume":4134,"rsi_14":26.58,"sma_20":308850.0,"sma_60":347391.67,"sma_120":346587.5},{"date":"2026-01-23","open":288000,"high":291000,"low":276500,"close":284500,"volume":6583,"rsi_14":27.27,"sma_20":307150.0,"sma_60":346175.0,"sma_120":346233.33},{"date":"2026-01-26","open":283000,"high":286000,"low":278000,"close":284500,"volume":2239,"rsi_14":31.34,"sma_20":305050.0,"sma_60":344966.67,"sma_120":345870.83},{"date":"2026-01-27","open":282000,"high":294000,"low":277500,"close":293500,"volume":3619,"rsi_14":36.11,"sma_20":303450.0,"sma_60":343908.33,"sma_120":345583.33},{"date":"2026-01-28","open":293000,"high":293500,"low":287500,"close":291500,"volume":4247,"rsi_14":31.43,"sma_20":302075.0,"sma_60":342833.33,"sma_120":345208.33},{"date":"2026-01-29","open":288000,"high":291500,"low":283500,"close":291500,"volume":2154,"rsi_14":30.43,"sma_20":300325.0,"sma_60":341750.0,"sma_120":344929.17},{"date":"2026-01-30","open":288500,"high":289000,"low":278000,"close":288500,"volume":9986,"rsi_14":25.0,"sma_20":298450.0,"sma_60":340700.0,"sma_120":344625.0},{"date":"2026-02-02","open":288500,"high":288500,"low":276000,"close":283000,"volume":3336,"rsi_14":29.82,"sma_20":296625.0,"sma_60":339683.33,"sma_120":344241.67},{"date":"2026-02-03","open":283000,"high":289500,"low":281000,"close":289000,"volume":1541,"rsi_14":38.33,"sma_20":295600.0,"sma_60":338700.0,"sma_120":343895.83},{"date":"2026-02-04","open":285500,"high":291000,"low":282500,"close":289500,"volume":2336,"rsi_14":44.34,"sma_20":294400.0,"sma_60":337733.33,"sma_120":343545.83},{"date":"2026-02-05","open":287000,"high":292500,"low":282500,"close":285500,"volume":2712,"rsi_14":54.65,"sma_20":292800.0,"sma_60":336483.33,"sma_120":343170.83},{"date":"2026-02-06","open":284500,"high":284500,"low":272500,"close":279500,"volume":2386,"rsi_14":43.33,"sma_20":290850.0,"sma_60":335200.0,"sma_120":342741.67},{"date":"2026-02-09","open":280500,"high":288500,"low":279500,"close":284000,"volume":1850,"rsi_14":46.88,"sma_20":288925.0,"sma_60":333700.0,"sma_120":342329.17},{"date":"2026-02-10","open":288500,"high":292500,"low":283000,"close":289000,"volume":1389,"rsi_14":52.38,"sma_20":288075.0,"sma_60":332316.67,"sma_120":341904.17},{"date":"2026-02-11","open":293000,"high":293000,"low":285500,"close":289500,"volume":2154,"rsi_14":50.5,"sma_20":287400.0,"sma_60":330808.33,"sma_120":341458.33},{"date":"2026-02-12","open":290000,"high":291500,"low":287000,"close":291000,"volume":1639,"rsi_14":56.84,"sma_20":287175.0,"sma_60":329375.0,"sma_120":341037.5},{"date":"2026-02-13","open":290000,"high":290500,"low":285000,"close":288500,"volume":1856,"rsi_14":54.0,"sma_20":287525.0,"sma_60":327891.67,"sma_120":340591.67},{"date":"2026-02-19","open":292000,"high":293500,"low":287000,"close":288500,"volume":4316,"rsi_14":43.9,"sma_20":287675.0,"sma_60":326150.0,"sma_120":340125.0},{"date":"2026-02-20","open":287500,"high":290500,"low":282500,"close":288500,"volume":2477,"rsi_14":46.15,"sma_20":287750.0,"sma_60":324441.67,"sma_120":339608.33},{"date":"2026-02-23","open":293000,"high":297500,"low":291000,"close":293500,"volume":4953,"rsi_14":52.27,"sma_20":288100.0,"sma_60":322816.67,"sma_120":339095.83},{"date":"2026-02-24","open":293500,"high":294500,"low":283500,"close":292500,"volume":3729,"rsi_14":54.76,"sma_20":288275.0,"sma_60":321400.0,"sma_120":338575.0},{"date":"2026-02-25","open":292500,"high":309000,"low":288500,"close":293000,"volume":7019,"rsi_14":63.51,"sma_20":288700.0,"sma_60":320008.33,"sma_120":338091.67},{"date":"2026-02-26","open":288500,"high":294000,"low":285000,"close":292500,"volume":4934,"rsi_14":55.56,"sma_20":289100.0,"sma_60":318400.0,"sma_120":337620.83},{"date":"2026-02-27","open":294500,"high":296000,"low":287000,"close":291500,"volume":3804,"rsi_14":53.12,"sma_20":289000.0,"sma_60":316733.33,"sma_120":337137.5},{"date":"2026-03-03","open":291000,"high":296000,"low":287000,"close":290500,"volume":5262,"rsi_14":58.62,"sma_20":288950.0,"sma_60":314983.33,"sma_120":336641.67},{"date":"2026-03-04","open":288000,"high":288000,"low":271500,"close":277500,"volume":4760,"rsi_14":47.22,"sma_20":288250.0,"sma_60":313000.0,"sma_120":336041.67},{"date":"2026-03-05","open":279000,"high":288000,"low":276000,"close":284000,"volume":2637,"rsi_14":50.0,"sma_20":288025.0,"sma_60":311433.33,"sma_120":335487.5},{"date":"2026-03-06","open":281500,"high":286500,"low":277000,"close":284500,"volume":2440,"rsi_14":43.28,"sma_20":288100.0,"sma_60":309900.0,"sma_120":334970.83},{"date":"2026-03-09","open":280000,"high":285000,"low":273000,"close":284500,"volume":2140,"rsi_14":42.42,"sma_20":287875.0,"sma_60":308391.67,"sma_120":334450.0},{"date":"2026-03-10","open":283500,"high":286500,"low":281000,"close":286000,"volume":1071,"rsi_14":42.42,"sma_20":287700.0,"sma_60":306891.67,"sma_120":333908.33},{"date":"2026-03-11","open":287000,"high":294000,"low":285000,"close":288000,"volume":1620,"rsi_14":49.23,"sma_20":287825.0,"sma_60":305566.67,"sma_120":333354.17},{"date":"2026-03-12","open":285000,"high":291500,"low":285000,"close":291500,"volume":2246,"rsi_14":54.17,"sma_20":288425.0,"sma_60":304316.67,"sma_120":332845.83},{"date":"2026-03-13","open":289000,"high":295500,"low":282500,"close":290500,"volume":4073,"rsi_14":52.7,"sma_20":288750.0,"sma_60":302966.67,"sma_120":332300.0},{"date":"2026-03-16","open":285000,"high":290000,"low":284000,"close":290000,"volume":1890,"rsi_14":44.62,"sma_20":288800.0,"sma_60":301566.67,"sma_120":331758.33},{"date":"2026-03-17","open":287000,"high":291500,"low":286500,"close":287500,"volume":1841,"rsi_14":42.65,"sma_20":288700.0,"sma_60":300383.33,"sma_120":331220.83},{"date":"2026-03-18","open":288000,"high":290000,"low":282000,"close":282000,"volume":2193,"rsi_14":35.9,"sma_20":288250.0,"sma_60":299208.33,"sma_120":330629.17},{"date":"2026-03-19","open":279500,"high":281000,"low":262000,"close":276500,"volume":6597,"rsi_14":31.82,"sma_20":287650.0,"sma_60":297883.33,"sma_120":329983.33},{"date":"2026-03-20","open":272000,"high":276500,"low":270500,"close":276000,"volume":3067,"rsi_14":32.18,"sma_20":287025.0,"sma_60":296516.67,"sma_120":329379.17},{"date":"2026-03-23","open":268500,"high":278500,"low":260500,"close":262500,"volume":4000,"rsi_14":25.0,"sma_20":285725.0,"sma_60":295158.33,"sma_120":328658.33},{"date":"2026-03-24","open":272000,"high":276000,"low":264500,"close":275500,"volume":2653,"rsi_14":48.21,"sma_20":284825.0,"sma_60":294425.0,"sma_120":328037.5},{"date":"2026-03-25","open":278000,"high":279500,"low":273000,"close":278500,"volume":1512,"rsi_14":44.76,"sma_20":284125.0,"sma_60":293750.0,"sma_120":327441.67},{"date":"2026-03-26","open":276000,"high":280000,"low":270000,"close":278500,"volume":2143,"rsi_14":44.23,"sma_20":283400.0,"sma_60":293083.33,"sma_120":326833.33},{"date":"2026-03-27","open":276000,"high":279500,"low":266000,"close":278500,"volume":4251,"rsi_14":44.23,"sma_20":282700.0,"sma_60":292283.33,"sma_120":326220.83},{"date":"2026-03-30","open":264000,"high":282000,"low":264000,"close":279000,"volume":2292,"rsi_14":43.14,"sma_20":282075.0,"sma_60":291508.33,"sma_120":325604.17},{"date":"2026-03-31","open":273000,"high":283000,"low":270000,"close":279500,"volume":2626,"rsi_14":41.41,"sma_20":281525.0,"sma_60":290850.0,"sma_120":325025.0},{"date":"2026-04-01","open":287960,"high":287960,"low":275527,"close":280500,"volume":2190,"rsi_14":40.21,"sma_20":281750.0,"sma_60":290108.33,"sma_120":324450.0},{"date":"2026-04-02","open":278500,"high":282000,"low":271500,"close":272000,"volume":3121,"rsi_14":33.91,"sma_20":281150.0,"sma_60":289208.33,"sma_120":323795.83},{"date":"2026-04-03","open":270000,"high":280000,"low":269500,"close":277000,"volume":1609,"rsi_14":39.52,"sma_20":280775.0,"sma_60":288500.0,"sma_120":323154.17},{"date":"2026-04-06","open":276500,"high":283500,"low":274000,"close":277000,"volume":2302,"rsi_14":41.18,"sma_20":280400.0,"sma_60":287958.33,"sma_120":322529.17},{"date":"2026-04-07","open":275500,"high":278000,"low":261500,"close":264000,"volume":4481,"rsi_14":36.57,"sma_20":279300.0,"sma_60":287133.33,"sma_120":321879.17},{"date":"2026-04-08","open":269000,"high":278000,"low":268000,"close":277500,"volume":2825,"rsi_14":50.67,"sma_20":278775.0,"sma_60":286466.67,"sma_120":321370.83},{"date":"2026-04-09","open":277500,"high":282500,"low":269500,"close":269500,"volume":1657,"rsi_14":46.06,"sma_20":277675.0,"sma_60":285650.0,"sma_120":320762.5},{"date":"2026-04-10","open":268000,"high":278000,"low":268000,"close":277500,"volume":1537,"rsi_14":59.74,"sma_20":277025.0,"sma_60":284900.0,"sma_120":320220.83},{"date":"2026-04-13","open":281500,"high":282000,"low":271500,"close":278500,"volume":1339,"rsi_14":52.31,"sma_20":276450.0,"sma_60":284441.67,"sma_120":319666.67},{"date":"2026-04-14","open":277500,"high":280500,"low":276500,"close":278000,"volume":1030,"rsi_14":49.6,"sma_20":275975.0,"sma_60":284025.0,"sma_120":319050.0},{"date":"2026-04-15","open":278500,"high":281000,"low":267000,"close":269500,"volume":4104,"rsi_14":43.66,"sma_20":275350.0,"sma_60":283591.67,"sma_120":318379.17},{"date":"2026-04-16","open":269500,"high":270500,"low":264500,"close":266000,"volume":2775,"rsi_14":41.61,"sma_20":274825.0,"sma_60":283333.33,"sma_120":317679.17},{"date":"2026-04-17","open":265000,"high":268500,"low":263500,"close":265500,"volume":3551,"rsi_14":40.94,"sma_20":274300.0,"sma_60":283000.0,"sma_120":316958.33},{"date":"2026-04-20","open":267000,"high":267000,"low":260500,"close":262500,"volume":3212,"rsi_14":38.96,"sma_20":274300.0,"sma_60":282591.67,"sma_120":316070.83},{"date":"2026-04-21","open":261500,"high":264000,"low":261000,"close":263000,"volume":1603,"rsi_14":37.33,"sma_20":273675.0,"sma_60":282200.0,"sma_120":315341.67},{"date":"2026-04-22","open":262500,"high":265500,"low":260500,"close":265500,"volume":1262,"rsi_14":45.19,"sma_20":273025.0,"sma_60":281808.33,"sma_120":314600.0},{"date":"2026-04-23","open":266500,"high":266500,"low":259500,"close":265000,"volume":2811,"rsi_14":40.48,"sma_20":272350.0,"sma_60":281483.33,"sma_120":313829.17},{"date":"2026-04-24","open":266000,"high":267000,"low":258000,"close":266500,"volume":2166,"rsi_14":41.86,"sma_20":271750.0,"sma_60":281183.33,"sma_120":313075.0},{"date":"2026-04-27","open":266000,"high":267000,"low":262500,"close":265000,"volume":2403,"rsi_14":50.94,"sma_20":271050.0,"sma_60":280708.33,"sma_120":312308.33},{"date":"2026-04-28","open":262500,"high":269000,"low":261500,"close":268500,"volume":1920,"rsi_14":39.53,"sma_20":270500.0,"sma_60":280325.0,"sma_120":311579.17},{"date":"2026-04-29","open":266500,"high":269000,"low":262500,"close":267000,"volume":4088,"rsi_14":46.58,"sma_20":269750.0,"sma_60":279916.67,"sma_120":310833.33},{"date":"2026-04-30","open":264000,"high":271500,"low":262500,"close":271000,"volume":3667,"rsi_14":40.0,"sma_20":269700.0,"sma_60":279625.0,"sma_120":310162.5},{"date":"2026-05-04","open":275000,"high":275000,"low":268500,"close":275000,"volume":1350,"rsi_14":45.07,"sma_20":269600.0,"sma_60":279491.67,"sma_120":309587.5},{"date":"2026-05-06","open":273000,"high":275000,"low":264000,"close":270000,"volume":3900,"rsi_14":40.0,"sma_20":269250.0,"sma_60":279175.0,"sma_120":308937.5},{"date":"2026-05-07","open":267500,"high":267500,"low":258000,"close":258000,"volume":2536,"rsi_14":36.78,"sma_20":268950.0,"sma_60":278650.0,"sma_120":308191.67},{"date":"2026-05-08","open":258000,"high":258000,"low":248000,"close":248000,"volume":1833,"rsi_14":32.0,"sma_20":267475.0,"sma_60":278025.0,"sma_120":307254.17},{"date":"2026-05-11","open":248000,"high":249000,"low":241000,"close":241000,"volume":1413,"rsi_14":28.32,"sma_20":266050.0,"sma_60":277383.33,"sma_120":306291.67},{"date":"2026-05-12","open":240500,"high":241500,"low":226500,"close":226500,"volume":3345,"rsi_14":23.53,"sma_20":263500.0,"sma_60":276425.0,"sma_120":305062.5},{"date":"2026-05-13","open":228500,"high":229000,"low":217000,"close":217000,"volume":2285,"rsi_14":20.13,"sma_20":260425.0,"sma_60":275225.0,"sma_120":303770.83},{"date":"2026-05-14","open":217500,"high":223000,"low":213500,"close":220500,"volume":2419,"rsi_14":21.15,"sma_20":257550.0,"sma_60":274075.0,"sma_120":302441.67},{"date":"2026-05-15","open":219500,"high":235500,"low":210500,"close":221500,"volume":5012,"rsi_14":22.29,"sma_20":255150.0,"sma_60":272916.67,"sma_120":301145.83},{"date":"2026-05-18","open":225000,"high":227500,"low":212500,"close":227500,"volume":2236,"rsi_14":26.51,"sma_20":253225.0,"sma_60":271900.0,"sma_120":299895.83},{"date":"2026-05-19","open":223000,"high":228000,"low":218000,"close":226000,"volume":3434,"rsi_14":26.51,"sma_20":251250.0,"sma_60":270858.33,"sma_120":298504.17},{"date":"2026-05-20","open":228500,"high":232500,"low":220500,"close":231500,"volume":4257,"rsi_14":28.24,"sma_20":249700.0,"sma_60":269908.33,"sma_120":297175.0},{"date":"2026-05-21","open":231500,"high":234500,"low":227500,"close":232500,"volume":2103,"rsi_14":29.59,"sma_20":248175.0,"sma_60":268891.67,"sma_120":295854.17},{"date":"2026-05-22","open":232500,"high":232500,"low":225000,"close":226000,"volume":1316,"rsi_14":24.14,"sma_20":246200.0,"sma_60":267783.33,"sma_120":294591.67},{"date":"2026-05-26","open":226000,"high":227500,"low":217500,"close":218500,"volume":1608,"rsi_14":18.78,"sma_20":243875.0,"sma_60":266541.67,"sma_120":293275.0},{"date":"2026-05-27","open":218500,"high":218500,"low":209000,"close":212000,"volume":2351,"rsi_14":18.48,"sma_20":241150.0,"sma_60":265200.0,"sma_120":291800.0},{"date":"2026-05-28","open":210000,"high":211000,"low":201500,"close":203000,"volume":2021,"rsi_14":19.1,"sma_20":238050.0,"sma_60":263725.0,"sma_120":290229.17},{"date":"2026-05-29","open":204500,"high":209500,"low":201500,"close":202000,"volume":3126,"rsi_14":21.25,"sma_20":234725.0,"sma_60":262250.0,"sma_120":288616.67},{"date":"2026-06-01","open":201500,"high":201500,"low":184500,"close":185100,"volume":4390,"rsi_14":18.91,"sma_20":230630.0,"sma_60":260710.0,"sma_120":286855.0},{"date":"2026-06-02","open":185600,"high":185600,"low":169600,"close":173600,"volume":4190,"rsi_14":19.56,"sma_20":225760.0,"sma_60":258870.0,"sma_120":285151.67},{"date":"2026-06-04","open":173500,"high":176100,"low":167100,"close":167100,"volume":4510,"rsi_14":20.26,"sma_20":220365.0,"sma_60":256913.33,"sma_120":283406.67},{"date":"2026-06-05","open":168000,"high":172700,"low":165000,"close":172300,"volume":4182,"rsi_14":21.85,"sma_20":215480.0,"sma_60":255043.33,"sma_120":281717.5},{"date":"2026-06-08","open":170100,"high":173800,"low":159000,"close":173800,"volume":8410,"rsi_14":22.3,"sma_20":211270.0,"sma_60":253173.33,"sma_120":280032.5},{"date":"2026-06-09","open":173800,"high":182800,"low":169900,"close":172500,"volume":5836,"rsi_14":16.22,"sma_20":207495.0,"sma_60":251248.33,"sma_120":278407.5},{"date":"2026-06-10","open":172000,"high":178300,"low":170800,"close":177000,"volume":3606,"rsi_14":20.97,"sma_20":204295.0,"sma_60":249340.0,"sma_120":276828.33},{"date":"2026-06-11","open":182800,"high":195900,"low":177800,"close":193300,"volume":8369,"rsi_14":29.94,"sma_20":202635.0,"sma_60":247720.0,"sma_120":275343.33},{"date":"2026-06-12","open":195700,"high":206500,"low":192500,"close":197900,"volume":6186,"rsi_14":32.49,"sma_20":201680.0,"sma_60":246185.0,"sma_120":273875.83},{"date":"2026-06-15","open":201500,"high":207000,"low":198100,"close":200000,"volume":3349,"rsi_14":36.23,"sma_20":200655.0,"sma_60":244726.67,"sma_120":272555.0},{"date":"2026-06-16","open":198000,"high":210000,"low":196800,"close":202000,"volume":5138,"rsi_14":40.72,"sma_20":199680.0,"sma_60":243393.33,"sma_120":271300.83},{"date":"2026-06-17","open":200500,"high":203500,"low":194100,"close":194500,"volume":5266,"rsi_14":40.27,"sma_20":198030.0,"sma_60":242026.67,"sma_120":269955.0},{"date":"2026-06-18","open":192500,"high":197500,"low":187000,"close":187600,"volume":2749,"rsi_14":41.23,"sma_20":196110.0,"sma_60":240553.33,"sma_120":268535.0},{"date":"2026-06-19","open":185900,"high":187600,"low":176400,"close":182500,"volume":6279,"rsi_14":39.39,"sma_20":193660.0,"sma_60":239220.0,"sma_120":267189.17},{"date":"2026-06-22","open":187300,"high":187300,"low":173900,"close":182300,"volume":6975,"rsi_14":48.14,"sma_20":191150.0,"sma_60":237666.67,"sma_120":266045.83},{"date":"2026-06-23","open":180400,"high":183400,"low":175400,"close":182300,"volume":7463,"rsi_14":56.83,"sma_20":188965.0,"sma_60":236063.33,"sma_120":264906.67},{"date":"2026-06-24","open":182800,"high":182800,"low":168900,"close":168900,"volume":7058,"rsi_14":51.27,"sma_20":186485.0,"sma_60":234236.67,"sma_120":263660.0},{"date":"2026-06-25","open":167500,"high":171000,"low":161300,"close":164300,"volume":7351,"rsi_14":44.29,"sma_20":184100.0,"sma_60":232333.33,"sma_120":262308.33},{"date":"2026-06-26","open":164000,"high":166800,"low":158400,"close":166400,"volume":8979,"rsi_14":44.76,"sma_20":182270.0,"sma_60":230456.67,"sma_120":260982.5},{"date":"2026-06-29","open":166500,"high":171500,"low":157800,"close":169900,"volume":8363,"rsi_14":48.21,"sma_20":180665.0,"sma_60":228630.0,"sma_120":259740.0},{"date":"2026-06-30","open":168200,"high":171900,"low":164500,"close":171600,"volume":6180,"rsi_14":46.14,"sma_20":179990.0,"sma_60":226790.0,"sma_120":258449.17},{"date":"2026-07-01","open":172200,"high":177900,"low":171600,"close":176200,"volume":6731,"rsi_14":35.33,"sma_20":180120.0,"sma_60":225193.33,"sma_120":257200.83},{"date":"2026-07-02","open":177500,"high":178000,"low":168600,"close":173400,"volume":6534,"rsi_14":28.32,"sma_20":180435.0,"sma_60":223466.67,"sma_120":255983.33},{"date":"2026-07-03","open":175000,"high":175500,"low":168100,"close":175000,"volume":5638,"rsi_14":27.68,"sma_20":180570.0,"sma_60":221766.67,"sma_120":254862.5},{"date":"2026-07-06","open":173200,"high":180000,"low":169100,"close":177200,"volume":5117,"rsi_14":27.94,"sma_20":180740.0,"sma_60":220320.0,"sma_120":253726.67},{"date":"2026-07-07","open":176800,"high":187800,"low":172700,"close":187800,"volume":4596,"rsi_14":44.35,"sma_20":181505.0,"sma_60":218825.0,"sma_120":252645.83},{"date":"2026-07-08","open":192900,"high":192900,"low":181400,"close":188500,"volume":6536,"rsi_14":50.85,"sma_20":182080.0,"sma_60":217475.0,"sma_120":251562.5},{"date":"2026-07-09","open":192200,"high":208000,"low":187400,"close":197900,"volume":9927,"rsi_14":63.41,"sma_20":182310.0,"sma_60":216148.33,"sma_120":250524.17},{"date":"2026-07-10","open":197100,"high":197100,"low":178100,"close":178600,"volume":7183,"rsi_14":47.58,"sma_20":181345.0,"sma_60":214483.33,"sma_120":249462.5},{"date":"2026-07-13","open":180200,"high":185000,"low":174800,"close":177700,"volume":6586,"rsi_14":47.03,"sma_20":180230.0,"sma_60":212811.67,"sma_120":248418.33},{"date":"2026-07-14","open":179400,"high":184100,"low":175800,"close":177900,"volume":6307,"rsi_14":57.01,"sma_20":179025.0,"sma_60":211285.0,"sma_120":247438.33},{"date":"2026-07-15","open":178300,"high":183600,"low":174700,"close":174700,"volume":5359,"rsi_14":58.28,"sma_20":178035.0,"sma_60":209763.33,"sma_120":246548.33},{"date":"2026-07-16","open":174600,"high":185000,"low":174000,"close":184300,"volume":3348,"rsi_14":62.73,"sma_20":177870.0,"sma_60":208410.0,"sma_120":245705.0},{"date":"2026-07-20","open":185300,"high":190100,"low":180300,"close":188700,"volume":4612,"rsi_14":63.2,"sma_20":178180.0,"sma_60":207180.0,"sma_120":244885.83},{"date":"2026-07-21","open":182800,"high":190000,"low":176500,"close":176500,"volume":6462,"rsi_14":53.0,"sma_20":177890.0,"sma_60":205738.33,"sma_120":243969.17},{"date":"2026-07-22","open":175200,"high":179900,"low":174600,"close":176100,"volume":3788,"rsi_14":49.94,"sma_20":177580.0,"sma_60":204248.33,"sma_120":243028.33},{"date":"2026-07-23","open":173200,"high":182800,"low":173200,"close":182300,"volume":4126,"rsi_14":55.5,"sma_20":178250.0,"sma_60":202870.0,"sma_120":242176.67},{"date":"2026-07-24","open":177300,"high":191600,"low":177300,"close":189900,"volume":3414,"rsi_14":58.57,"sma_20":179530.0,"sma_60":201593.33,"sma_120":241388.33},{"date":"2026-07-27","open":190000,"high":195200,"low":186600,"close":191500,"volume":3641,"rsi_14":58.29,"sma_20":180785.0,"sma_60":200368.33,"sma_120":240538.33},{"date":"2026-07-28","open":187700,"high":195000,"low":185400,"close":191700,"volume":2303,"rsi_14":52.57,"sma_20":181875.0,"sma_60":199088.33,"sma_120":239706.67},{"date":"2026-07-29","open":197500,"high":202000,"low":188400,"close":197100,"volume":8066,"rsi_14":55.33,"sma_20":183150.0,"sma_60":197923.33,"sma_120":238920.0},{"date":"2026-07-30","open":191100,"high":220000,"low":191100,"close":214000,"volume":7540,"rsi_14":59.14,"sma_20":185040.0,"sma_60":196973.33,"sma_120":238299.17},{"date":"2026-07-31","open":209000,"high":209000,"low":192400,"close":193000,"volume":5019,"rsi_14":58.02,"sma_20":186020.0,"sma_60":195606.67,"sma_120":237549.17},{"date":"2026-08-03","open":192900,"high":192900,"low":180800,"close":183900,"volume":6846,"rsi_14":53.16,"sma_20":186465.0,"sma_60":194171.67,"sma_120":236673.33},{"date":"2026-08-04","open":180100,"high":184200,"low":176500,"close":183900,"volume":7667,"rsi_14":53.07,"sma_20":186800.0,"sma_60":192936.67,"sma_120":235793.33},{"date":"2026-08-05","open":181900,"high":191600,"low":179200,"close":180500,"volume":9034,"rsi_14":52.96,"sma_20":186435.0,"sma_60":191811.67,"sma_120":234918.33},{"date":"2026-08-06","open":181700,"high":191400,"low":178100,"close":191100,"volume":6857,"rsi_14":53.43,"sma_20":186565.0,"sma_60":190980.0,"sma_120":234181.67},{"date":"2026-08-07","open":188500,"high":196600,"low":188000,"close":193200,"volume":6788,"rsi_14":52.33,"sma_20":186330.0,"sma_60":190425.0,"sma_120":233425.0},{"date":"2026-08-10","open":192200,"high":197000,"low":189100,"close":197000,"volume":5249,"rsi_14":61.61,"sma_20":187250.0,"sma_60":190091.67,"sma_120":232658.33},{"date":"2026-08-11","open":195100,"high":199000,"low":193700,"close":197100,"volume":7077,"rsi_14":61.93,"sma_20":188220.0,"sma_60":189701.67,"sma_120":231888.33},{"date":"2026-08-12","open":195100,"high":198500,"low":182100,"close":183100,"volume":5625,"rsi_14":50.42,"sma_20":188480.0,"sma_60":189061.67,"sma_120":230989.17},{"date":"2026-08-13","open":182300,"high":183900,"low":177800,"close":177800,"volume":9042,"rsi_14":43.53,"sma_20":188635.0,"sma_60":188233.33,"sma_120":230066.67},{"date":"2026-08-14","open":177100,"high":186700,"low":177000,"close":186700,"volume":6966,"rsi_14":47.62,"sma_20":188755.0,"sma_60":187578.33,"sma_120":229218.33},{"date":"2026-08-18","open":188500,"high":188500,"low":177300,"close":183600,"volume":7511,"rsi_14":46.09,"sma_20":188500.0,"sma_60":186780.0,"sma_120":228344.17},{"date":"2026-08-19","open":178800,"high":185500,"low":174500,"close":183300,"volume":7908,"rsi_14":43.0,"sma_20":188840.0,"sma_60":185960.0,"sma_120":227425.83},{"date":"2026-08-20","open":183400,"high":189600,"low":179900,"close":179900,"volume":8409,"rsi_14":29.96,"sma_20":189030.0,"sma_60":185191.67,"sma_120":226487.5},{"date":"2026-08-21","open":178200,"high":181500,"low":177300,"close":179700,"volume":3552,"rsi_14":39.66,"sma_20":188900.0,"sma_60":184545.0,"sma_120":225543.33},{"date":"2026-08-24","open":181400,"high":192000,"low":179600,"close":191800,"volume":7941,"rsi_14":55.87,"sma_20":188995.0,"sma_60":184208.33,"sma_120":224704.17},{"date":"2026-08-25","open":191800,"high":208500,"low":185400,"close":206000,"volume":7262,"rsi_14":63.56,"sma_20":189720.0,"sma_60":184258.33,"sma_120":223991.67},{"date":"2026-08-26","open":208000,"high":209000,"low":197600,"close":205000,"volume":4902,"rsi_14":65.49,"sma_20":190385.0,"sma_60":184308.33,"sma_120":223279.17},{"date":"2026-08-27","open":205000,"high":211500,"low":197400,"close":207000,"volume":4343,"rsi_14":61.28,"sma_20":190880.0,"sma_60":184673.33,"sma_120":222691.67},{"date":"2026-08-28","open":200500,"high":215000,"low":198000,"close":214500,"volume":4639,"rsi_14":64.03,"sma_20":190905.0,"sma_60":185355.0,"sma_120":222112.5},{"date":"2026-08-31","open":214500,"high":216000,"low":206500,"close":213000,"volume":2949,"rsi_14":60.87,"sma_20":191905.0,"sma_60":186120.0,"sma_120":221516.67},{"date":"2026-09-01","open":209000,"high":218500,"low":206000,"close":214500,"volume":3178,"rsi_14":61.6,"sma_20":193435.0,"sma_60":186823.33,"sma_120":220933.33},{"date":"2026-09-02","open":212500,"high":214000,"low":205500,"close":207500,"volume":1905,"rsi_14":67.94,"sma_20":194615.0,"sma_60":187385.0,"sma_120":220279.17},{"date":"2026-09-03","open":203500,"high":212000,"low":203500,"close":206500,"volume":2070,"rsi_14":72.53,"sma_20":195915.0,"sma_60":187951.67,"sma_120":219600.0},{"date":"2026-09-04","open":211000,"high":213000,"low":203000,"close":206500,"volume":1063,"rsi_14":68.07,"sma_20":196685.0,"sma_60":188443.33,"sma_120":218891.67},{"date":"2026-09-07","open":210000,"high":212000,"low":202500,"close":207500,"volume":1330,"rsi_14":72.68,"sma_20":197400.0,"sma_60":188680.0,"sma_120":218200.0},{"date":"2026-09-08","open":211500,"high":211500,"low":203000,"close":209000,"volume":1908,"rsi_14":73.84,"sma_20":198000.0,"sma_60":188865.0,"sma_120":217525.0},{"date":"2026-09-09","open":206500,"high":206500,"low":201000,"close":201000,"volume":1132,"rsi_14":68.03,"sma_20":198195.0,"sma_60":188881.67,"sma_120":216804.17},{"date":"2026-09-10","open":196200,"high":226500,"low":195500,"close":226500,"volume":4303,"rsi_14":77.92,"sma_20":200365.0,"sma_60":189290.0,"sma_120":216341.67},{"date":"2026-09-11","open":217500,"high":221000,"low":206500,"close":221000,"volume":3027,"rsi_14":68.91,"sma_20":202525.0,"sma_60":189731.67,"sma_120":215879.17},{"date":"2026-09-14","open":213000,"high":223000,"low":211500,"close":218000,"volume":2448,"rsi_14":59.09,"sma_20":204090.0,"sma_60":190238.33,"sma_120":215395.83},{"date":"2026-09-15","open":212500,"high":217000,"low":208000,"close":212500,"volume":2488,"rsi_14":55.32,"sma_20":205535.0,"sma_60":190738.33,"sma_120":214979.17},{"date":"2026-09-16","open":212000,"high":218000,"low":209000,"close":211500,"volume":1035,"rsi_14":53.24,"sma_20":206945.0,"sma_60":191225.0,"sma_120":214445.83},{"date":"2026-09-17","open":216000,"high":231000,"low":210500,"close":217500,"volume":934,"rsi_14":52.21,"sma_20":208825.0,"sma_60":191811.67,"sma_120":213937.5},{"date":"2026-09-18","open":220000,"high":223000,"low":214000,"close":218000,"volume":1081,"rsi_14":53.73,"sma_20":210740.0,"sma_60":192630.0,"sma_120":213433.33},{"date":"2026-09-21","open":217500,"high":224000,"low":214500,"close":218000,"volume":1214,"rsi_14":52.67,"sma_20":212050.0,"sma_60":193525.0,"sma_120":212929.17},{"date":"2026-09-22","open":218500,"high":218500,"low":210000,"close":213000,"volume":1491,"rsi_14":54.33,"sma_20":212400.0,"sma_60":194301.67,"sma_120":212379.17},{"date":"2026-09-23","open":215000,"high":219000,"low":207000,"close":212000,"volume":1591,"rsi_14":54.33,"sma_20":212750.0,"sma_60":195003.33,"sma_120":211816.67},{"date":"2026-09-28","open":212500,"high":212500,"low":203000,"close":205000,"volume":2592,"rsi_14":48.94,"sma_20":212650.0,"sma_60":195560.0,"sma_120":211175.0},{"date":"2026-09-29","open":208000,"high":210500,"low":203500,"close":206000,"volume":2100,"rsi_14":48.94,"sma_20":212225.0,"sma_60":196056.67,"sma_120":210625.0},{"date":"2026-09-30","open":206000,"high":208500,"low":198600,"close":198800,"volume":1807,"rsi_14":43.31,"sma_20":211515.0,"sma_60":196480.0,"sma_120":209973.33},{"date":"2026-10-01","open":197800,"high":210000,"low":195400,"close":208500,"volume":1451,"rsi_14":54.81,"sma_20":211215.0,"sma_60":197038.33,"sma_120":209402.5},{"date":"2026-10-02","open":206000,"high":208000,"low":201000,"close":203000,"volume":1246,"rsi_14":29.71,"sma_20":210990.0,"sma_60":197468.33,"sma_120":208894.17},{"date":"2026-10-06","open":204500,"high":207000,"low":199300,"close":204500,"volume":1754,"rsi_14":34.69,"sma_20":210890.0,"sma_60":197746.67,"sma_120":208285.83},{"date":"2026-10-07","open":206500,"high":209000,"low":201500,"close":205000,"volume":1492,"rsi_14":37.35,"sma_20":210815.0,"sma_60":198021.67,"sma_120":207748.33},{"date":"2026-10-08","open":206500,"high":214500,"low":204000,"close":209500,"volume":2342,"rsi_14":47.02,"sma_20":210915.0,"sma_60":198215.0,"sma_120":207181.67},{"date":"2026-10-12","open":210500,"high":212500,"low":205000,"close":210000,"volume":1791,"rsi_14":48.5,"sma_20":210965.0,"sma_60":198738.33,"sma_120":206610.83},{"date":"2026-10-13","open":213500,"high":217500,"low":209000,"close":217000,"volume":3800,"rsi_14":49.51,"sma_20":211765.0,"sma_60":199393.33,"sma_120":206102.5},{"date":"2026-10-14","open":219000,"high":220000,"low":212000,"close":213500,"volume":2909,"rsi_14":45.83,"sma_20":211115.0,"sma_60":199986.67,"sma_120":205635.83},{"date":"2026-10-15","open":221000,"high":222500,"low":207500,"close":217500,"volume":3312,"rsi_14":49.57,"sma_20":210940.0,"sma_60":200700.0,"sma_120":205231.67},{"date":"2026-10-16","open":217000,"high":218500,"low":204000,"close":204500,"volume":3841,"rsi_14":43.55,"sma_20":210265.0,"sma_60":201036.67,"sma_120":204723.33},{"date":"2026-10-19","open":206500,"high":214500,"low":201500,"close":209000,"volume":4203,"rsi_14":47.84,"sma_20":210090.0,"sma_60":201375.0,"sma_120":204277.5},{"date":"2026-10-20","open":207500,"high":214000,"low":203000,"close":204500,"volume":2873,"rsi_14":49.63,"sma_20":209740.0,"sma_60":201841.67,"sma_120":203790.0},{"date":"2026-10-21","open":204500,"high":204500,"low":194900,"close":196300,"volume":3993,"rsi_14":43.45,"sma_20":208680.0,"sma_60":202178.33,"sma_120":203213.33},{"date":"2026-10-22","open":193200,"high":199700,"low":192600,"close":195300,"volume":4720,"rsi_14":47.42,"sma_20":207545.0,"sma_60":202395.0,"sma_120":202632.5},{"date":"2026-10-23","open":198300,"high":198300,"low":188300,"close":191200,"volume":3480,"rsi_14":36.12,"sma_20":206205.0,"sma_60":202416.67,"sma_120":202005.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.58,"pbr":0.35,"ttm_eps":null,"close":247696.9531},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.17,"pbr":0.35,"ttm_eps":null,"close":245292.125},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.69,"pbr":0.35,"ttm_eps":null,"close":247222.8438},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.0,"pbr":0.36,"ttm_eps":null,"close":255578.2812},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.63,"pbr":0.43,"ttm_eps":null,"close":304236.4688},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.26,"pbr":0.48,"ttm_eps":null,"close":344539.1875},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":15.95,"pbr":0.46,"ttm_eps":null,"close":326500.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.2,"pbr":0.39,"ttm_eps":null,"close":279500.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.55,"pbr":0.24,"ttm_eps":null,"close":171600.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"아세아","phase":"above-fold","symbol_resolved":true}